| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE (N) |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.68 | 1.68 | 1.68 | 0.00 | 1.80 | 2 | 10,000.00 | 18,000.00 | |||
| ABCTRANS | 0.31 | 0.31 | 0.31 | 0.00 | 0.32 | 23 | 568,540.00 | 183,781.44 | |||
| ACADEMY | 1.29 | 1.29 | 1.35 | 1.35 | 1.35 | 0.06 | 4.65 | 1.32 | 4 | 139,510.00 | 184,388.40 |
| ACCESSCORP | 9.00 | 9.00 | 9.00 | 8.95 | 8.95 | -0.05 | -0.56 | 8.98 | 174 | 12,117,018.00 | 108,866,110.75 |
| AFRIPRUD | 6.10 | 6.10 | 6.10 | 0.00 | 5.91 | 34 | 292,825.00 | 1,730,016.75 | |||
| AFROMEDIA | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 2,000.00 | 400.00 | |||
| AIICO | 0.57 | 0.57 | 0.60 | 0.60 | 0.60 | 0.03 | 5.26 | 0.60 | 32 | 3,488,730.00 | 2,092,966.71 |
| AIRTELAFRI | 1331.10 | 1331.10 | 1331.10 | 0.00 | 1207.51 | 123 | 240,292.00 | 290,155,606.60 | |||
| ARDOVA | 17.05 | 17.05 | 17.05 | 0.00 | 15.35 | 14 | 11,050.00 | 169,617.50 | |||
| BERGER | 7.00 | 7.00 | 7.00 | 0.00 | 7.42 | 21 | 274,178.00 | 2,033,801.30 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 37.58 | 10 | 40,317.00 | 1,514,995.80 | |||
| BUACEMENT | 97.85 | 97.85 | 97.85 | 0.00 | 88.27 | 55 | 754,389.00 | 66,590,867.00 | |||
| BUAFOODS | 102.00 | 102.00 | 102.00 | 0.00 | 93.58 | 18 | 2,678.00 | 250,612.20 | |||
| CADBURY | 11.30 | 11.30 | 11.30 | 0.00 | 10.76 | 21 | 48,085.00 | 517,261.15 | |||
| CAP | 17.90 | 17.90 | 17.90 | 0.00 | 18.29 | 9 | 21,062.00 | 385,237.00 | |||
| CAPHOTEL | 2.50 | 2.50 | 2.50 | 0.00 | 2.30 | 2 | 247.00 | 568.10 | |||
| CAVERTON | 0.97 | 0.97 | 0.97 | 0.00 | 0.98 | 4 | 12,170.00 | 11,913.70 | |||
| CHAMPION | 5.00 | 5.00 | 5.10 | 5.10 | 5.10 | 0.10 | 2.00 | 4.70 | 27 | 695,420.00 | 3,267,008.50 |
| CHAMS | 0.23 | 0.23 | 0.24 | 0.24 | 0.24 | 0.01 | 4.35 | 0.24 | 7 | 242,010.00 | 58,192.50 |
| CHIPLC | 0.66 | 0.66 | 0.66 | 0.00 | 0.60 | 4 | 200,200.00 | 120,230.00 | |||
| CONOIL | 40.00 | 40.00 | 40.00 | 0.00 | 40.07 | 27 | 38,444.00 | 1,540,599.80 | |||
| CORNERST | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.01 | -1.52 | 0.65 | 10 | 586,817.00 | 382,516.55 |
| CUSTODIAN | 5.65 | 5.65 | 5.65 | 0.00 | 5.65 | 9 | 60,762.00 | 343,562.00 | |||
| CUTIX | 2.30 | 2.30 | 2.23 | 2.20 | 2.23 | -0.07 | -3.04 | 2.24 | 29 | 2,918,344.00 | 6,522,796.20 |
| CWG | 1.00 | 1.00 | 1.00 | 0.00 | 0.91 | 17 | 1,000,500.00 | 908,387.31 | |||
| DANGCEM | 270.00 | 270.00 | 270.00 | 0.00 | 260.12 | 61 | 138,852.00 | 36,118,536.60 | |||
| DANGSUGAR | 17.50 | 17.50 | 17.00 | 17.00 | 17.00 | -0.50 | -2.86 | 17.01 | 63 | 1,042,261.00 | 17,730,486.60 |
| ETERNA | 5.85 | 5.85 | 5.50 | 5.40 | 5.50 | -0.35 | -5.98 | 5.51 | 48 | 1,769,407.00 | 9,746,252.10 |
| ETI | 10.60 | 10.60 | 10.60 | 0.00 | 10.41 | 31 | 144,471.00 | 1,504,358.35 | |||
| ETRANZACT | 3.60 | 3.60 | 3.60 | 0.00 | 3.95 | 3 | 551.00 | 2,175.96 | |||
| FBNH | 11.00 | 11.00 | 11.10 | 11.10 | 11.10 | 0.10 | 0.91 | 11.10 | 81 | 1,353,760.00 | 15,023,025.90 |
| FCMB | 3.85 | 3.85 | 3.85 | 0.00 | 3.78 | 79 | 2,040,627.00 | 7,721,929.14 | |||
| FIDELITYBK | 5.31 | 5.31 | 5.33 | 5.31 | 5.31 | 0.00 | 0.00 | 5.33 | 33 | 800,345.00 | 4,263,271.54 |
| FIDSON | 9.55 | 9.55 | 9.50 | 9.20 | 9.50 | -0.05 | -0.52 | 9.37 | 15 | 544,974.00 | 5,105,585.75 |
| FLOURMILL | 29.50 | 29.50 | 29.50 | 0.00 | 29.64 | 32 | 95,903.00 | 2,842,143.60 | |||
| FTNCOCOA | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.01 | -3.57 | 0.27 | 6 | 247,500.00 | 67,300.00 |
| GEREGU | 323.00 | 323.00 | 323.00 | 0.00 | 290.70 | 11 | 2,517.00 | 731,691.90 | |||
| GLAXOSMITH | 6.20 | 6.20 | 6.20 | 0.00 | 6.34 | 11 | 69,617.00 | 441,313.90 | |||
| GTCO | 24.70 | 24.70 | 24.55 | 24.35 | 24.40 | -0.30 | -1.21 | 24.47 | 211 | 5,626,613.00 | 137,711,179.85 |
| GUINEAINS | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 9,000.00 | 1,800.00 | |||
| GUINNESS | 70.00 | 70.00 | 70.00 | 0.00 | 66.59 | 30 | 117,527.00 | 7,826,328.65 | |||
| HONYFLOUR | 2.20 | 2.20 | 2.20 | 0.00 | 2.21 | 18 | 473,241.00 | 1,046,469.30 | |||
| IKEJAHOTEL | 1.19 | 1.19 | 1.19 | 0.00 | 1.16 | 6 | 62,575.00 | 72,667.00 | |||
| IMG | 7.30 | 7.30 | 7.30 | 0.00 | 6.73 | 6 | 56,094.00 | 377,792.00 | |||
| INTBREW | 4.10 | 4.10 | 4.10 | 4.05 | 4.05 | -0.05 | -1.22 | 4.16 | 31 | 833,101.00 | 3,465,717.20 |
| INTENEGINS | 1.29 | 1.29 | 1.28 | 1.20 | 1.28 | -0.01 | -0.78 | 1.24 | 62 | 4,124,553.00 | 5,133,288.52 |
| JAIZBANK | 0.91 | 0.91 | 0.91 | 0.90 | 0.91 | 0.00 | 0.00 | 0.90 | 19 | 581,078.00 | 523,850.92 |
| JAPAULGOLD | 0.28 | 0.28 | 0.28 | 0.00 | 0.28 | 7 | 127,500.00 | 35,700.00 | |||
| JBERGER | 26.95 | 26.95 | 26.95 | 0.00 | 26.66 | 13 | 17,644.00 | 470,352.45 | |||
| JOHNHOLT | 1.59 | 1.59 | 1.59 | 0.00 | 1.44 | 1 | 5.00 | 7.20 | |||
| LASACO | 1.20 | 1.20 | 1.20 | 0.00 | 1.19 | 21 | 169,714.00 | 202,478.42 | |||
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.25 | 2 | 600.00 | 1,347.00 | |||
| LINKASSURE | 0.48 | 0.48 | 0.48 | 0.00 | 0.45 | 10 | 93,500.00 | 42,500.00 | |||
| LIVESTOCK | 0.98 | 0.98 | 0.98 | 0.00 | 0.98 | 20 | 290,166.00 | 284,283.99 | |||
| MANSARD | 2.20 | 2.20 | 2.24 | 2.20 | 2.20 | 0.00 | 0.00 | 2.21 | 123 | 7,354,044.00 | 16,264,552.72 |
| MAYBAKER | 4.50 | 4.50 | 4.50 | 0.00 | 4.17 | 16 | 311,114.00 | 1,296,882.42 | |||
| MBENEFIT | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.00 | 0.00 | 0.34 | 10 | 3,502,251.00 | 1,190,695.35 |
| MEYER | 2.21 | 2.21 | 2.21 | 0.00 | 1.99 | 1 | 416.00 | 827.84 | |||
| MRS | 27.95 | 27.95 | 27.95 | 0.00 | 25.20 | 6 | 14,104.00 | 355,420.80 | |||
| MTNN | 240.00 | 240.00 | 240.00 | 0.00 | 223.43 | 146 | 176,675.00 | 39,473,670.40 | |||
| MULTIVERSE | 2.64 | 2.64 | 2.63 | 2.63 | 2.63 | -0.01 | -0.38 | 2.65 | 17 | 509,696.00 | 1,350,362.29 |
| NAHCO | 9.75 | 9.75 | 9.80 | 9.75 | 9.80 | 0.05 | 0.51 | 9.80 | 142 | 3,777,864.00 | 37,041,919.80 |
| NASCON | 12.80 | 12.80 | 12.80 | 0.00 | 12.62 | 20 | 105,438.00 | 1,330,288.10 | |||
| NB | 37.00 | 37.00 | 37.00 | 0.00 | 36.36 | 57 | 502,865.00 | 18,285,869.20 | |||
| NCR | 2.12 | 2.12 | 2.12 | 0.00 | 2.13 | 2 | 4,000.00 | 8,500.00 | |||
| NEIMETH | 1.45 | 1.45 | 1.45 | 0.00 | 1.46 | 8 | 126,605.00 | 184,610.88 | |||
| NEM | 4.00 | 4.00 | 4.00 | 0.00 | 4.00 | 6 | 321,000.00 | 1,284,000.00 | |||
| NESTLE | 1080.30 | 1080.30 | 1080.30 | 0.00 | 1082.73 | 37 | 17,313.00 | 18,745,390.60 | |||
| NGXGROUP | 26.00 | 26.00 | 26.00 | 0.00 | 25.39 | 16 | 210,912.00 | 5,354,340.50 | |||
| NNFM | 11.95 | 11.95 | 11.95 | 0.00 | 11.45 | 4 | 849.00 | 9,718.10 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 63.64 | 2 | 110.00 | 7,000.00 | |||
| NPFMCRFBK | 1.90 | 1.90 | 1.90 | 0.00 | 1.76 | 19 | 509,000.00 | 896,333.78 | |||
| NSLTECH | 0.24 | 0.24 | 0.24 | 0.00 | 0.24 | 1 | 10,000.00 | 2,400.00 | |||
| OANDO | 5.61 | 5.61 | 5.70 | 5.61 | 5.65 | 0.04 | 0.71 | 5.67 | 104 | 4,060,401.00 | 23,019,603.66 |
| OKOMUOIL | 183.50 | 183.50 | 183.50 | 0.00 | 183.60 | 47 | 95,829.00 | 17,594,308.30 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 138.71 | 11 | 763.00 | 105,838.30 | |||
| PRESTIGE | 0.40 | 0.40 | 0.40 | 0.00 | 0.38 | 1 | 15,941.00 | 6,057.58 | |||
| PZ | 11.00 | 11.00 | 11.00 | 0.00 | 11.06 | 33 | 200,967.00 | 2,222,457.25 | |||
| REDSTAREX | 2.77 | 2.77 | 2.77 | 0.00 | 2.68 | 4 | 96,000.00 | 256,885.00 | |||
| REGALINS | 0.30 | 0.30 | 0.30 | 0.29 | 0.29 | -0.01 | -3.33 | 0.29 | 4 | 1,406,728.00 | 413,971.12 |
| ROYALEX | 0.68 | 0.68 | 0.72 | 0.62 | 0.66 | -0.02 | -2.94 | 0.65 | 32 | 5,930,921.00 | 3,826,735.04 |
| RTBRISCOE | 0.23 | 0.23 | 0.23 | 0.00 | 0.23 | 2 | 21,816.00 | 5,017.68 | |||
| SCOA | 0.99 | 0.99 | 0.99 | 0.00 | 0.91 | 1 | 798.00 | 726.18 | |||
| SEPLAT | 1150.00 | 1150.00 | 1150.00 | 0.00 | 1150.01 | 19 | 44,101.00 | 50,716,724.60 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 84.50 | 4 | 1,781.00 | 150,494.50 | |||
| SKYAVN | 5.00 | 5.00 | 5.00 | 0.00 | 5.50 | 5 | 32,198.00 | 177,089.00 | |||
| SOVRENINS | 0.28 | 0.28 | 0.28 | 0.00 | 0.29 | 4 | 16,751.00 | 4,783.87 | |||
| STANBIC | 35.60 | 35.60 | 35.60 | 0.00 | 35.65 | 22 | 185,327.00 | 6,606,469.30 | |||
| STERLINGNG | 1.60 | 1.60 | 1.48 | 1.48 | 1.48 | -0.12 | -7.50 | 1.48 | 28 | 1,091,785.00 | 1,618,131.80 |
| SUNUASSUR | 0.51 | 0.51 | 0.51 | 0.00 | 0.46 | 2 | 5,010.00 | 2,304.60 | |||
| THOMASWY | 1.30 | 1.30 | 1.30 | 0.00 | 1.28 | 1 | 1,000.00 | 1,280.00 | |||
| TOTAL | 218.80 | 218.80 | 218.80 | 0.00 | 226.12 | 29 | 21,863.00 | 4,943,580.80 | |||
| TOURIST | 2.84 | 2.84 | 2.84 | 0.00 | 2.56 | 2 | 10,200.00 | 26,112.00 | |||
| TRANSCOHOT | 6.90 | 6.90 | 6.90 | 0.00 | 6.50 | 5 | 4,106.00 | 26,689.00 | |||
| TRANSCORP | 1.38 | 1.38 | 1.41 | 1.37 | 1.37 | -0.01 | -0.72 | 1.40 | 134 | 147,152,186.00 | 205,686,200.47 |
| TRANSEXPR | 0.89 | 0.89 | 0.89 | 0.00 | 0.89 | 1 | 1,562.00 | 1,390.18 | |||
| TRIPPLEG | 2.70 | 2.70 | 2.70 | 0.00 | 2.43 | 3 | 112,736.00 | 273,950.78 | |||
| UACN | 8.60 | 8.60 | 8.50 | 8.50 | 8.50 | -0.10 | -1.16 | 8.50 | 32 | 721,322.00 | 6,129,106.65 |
| UBA | 8.35 | 8.35 | 8.55 | 8.40 | 8.55 | 0.20 | 2.40 | 8.46 | 209 | 18,019,070.00 | 152,385,204.35 |
| UBN | 7.00 | 7.00 | 7.00 | 0.00 | 7.00 | 9 | 26,189.00 | 183,375.15 | |||
| UCAP | 11.55 | 11.55 | 11.95 | 11.70 | 11.70 | 0.15 | 1.30 | 11.86 | 104 | 2,751,738.00 | 32,634,702.55 |
| UNILEVER | 13.05 | 13.05 | 13.05 | 0.00 | 12.52 | 31 | 148,174.00 | 1,854,450.85 | |||
| UNITYBNK | 0.51 | 0.51 | 0.51 | 0.00 | 0.52 | 4 | 2,913.00 | 1,523.35 | |||
| UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 150.00 | 30.00 | |||
| UPDC | 0.97 | 0.97 | 0.97 | 0.00 | 0.97 | 7 | 78,985.00 | 76,631.15 | |||
| UPDCREIT | 3.20 | 3.20 | 3.20 | 0.00 | 3.20 | 12 | 97,115.00 | 311,166.80 | |||
| UPL | 2.00 | 2.00 | 1.80 | 1.80 | 1.80 | -0.20 | -10.00 | 1.81 | 13 | 1,108,983.00 | 2,003,792.97 |
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 10,500.00 | 2,100.00 | |||
| VITAFOAM | 18.50 | 18.50 | 18.50 | 0.00 | 17.27 | 20 | 32,399.00 | 559,391.70 | |||
| WAPCO | 26.00 | 26.00 | 25.85 | 25.80 | 25.80 | -0.20 | -0.77 | 25.86 | 68 | 1,449,376.00 | 37,483,926.55 |
| WAPIC | 0.43 | 0.43 | 0.41 | 0.40 | 0.40 | -0.03 | -6.98 | 0.40 | 17 | 587,779.00 | 237,142.66 |
| WEMABANK | 4.00 | 4.00 | 4.00 | 0.00 | 3.71 | 22 | 245,744.00 | 910,901.23 | |||
| ZENITHBANK | 25.50 | 25.50 | 25.55 | 25.40 | 25.50 | 0.00 | 0.00 | 25.49 | 359 | 19,107,453.00 | 487,110,398.05 |
| TOTAL TRANSACTION (113) | 3,649 | 266,952,200.00 | 1,928,996,698.90 |
