| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.34 | 0.34 | 0.34 | 0.00 | 0.31 | 6 | 76,000.00 | 23,560.00 | |||
| ACADEMY | 1.26 | 1.26 | 1.26 | 0.00 | 1.26 | 3 | 3,095.00 | 3,893.75 | |||
| ACCESSCORP | 8.80 | 8.80 | 8.95 | 8.70 | 8.85 | 0.05 | 0.57 | 8.83 | 97 | 3,957,264.00 | 34,935,689.80 |
| AFRIPRUD | 5.85 | 5.85 | 6.00 | 5.85 | 6.00 | 0.15 | 2.56 | 5.94 | 61 | 1,888,244.00 | 11,213,936.25 |
| AIICO | 0.56 | 0.56 | 0.59 | 0.56 | 0.59 | 0.03 | 5.36 | 0.58 | 43 | 2,965,057.00 | 1,710,544.06 |
| AIRTELAFRI | 1198.00 | 1198.00 | 1198.00 | 0.00 | 1170.35 | 42 | 121,530.00 | 142,232,493.30 | |||
| ARDOVA | 17.05 | 17.05 | 17.05 | 0.00 | 15.35 | 18 | 103,382.00 | 1,586,913.70 | |||
| BERGER | 7.60 | 7.60 | 7.60 | 0.00 | 7.18 | 19 | 110,201.00 | 791,545.20 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 36.16 | 4 | 10,891.00 | 393,811.80 | |||
| BUACEMENT | 97.85 | 97.85 | 97.85 | 0.00 | 88.10 | 7 | 4,993.00 | 439,883.30 | |||
| BUAFOODS | 102.00 | 102.00 | 102.00 | 0.00 | 97.99 | 10 | 11,862.00 | 1,162,318.70 | |||
| CADBURY | 11.30 | 11.30 | 10.20 | 10.20 | 10.20 | -1.10 | -9.73 | 10.23 | 16 | 154,460.00 | 1,579,593.00 |
| CAP | 17.90 | 17.90 | 17.90 | 0.00 | 18.26 | 3 | 11,000.00 | 200,900.00 | |||
| CAVERTON | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.00 | 0.00 | 1.02 | 13 | 643,740.00 | 656,223.10 |
| CHAMPION | 4.93 | 4.93 | 4.93 | 0.00 | 4.58 | 9 | 93,870.00 | 430,193.00 | |||
| CHAMS | 0.25 | 0.25 | 0.26 | 0.23 | 0.25 | 0.00 | 0.00 | 0.25 | 28 | 11,863,951.00 | 2,966,661.08 |
| CHIPLC | 0.57 | 0.57 | 0.57 | 0.00 | 0.62 | 1 | 86,600.00 | 53,692.00 | |||
| CILEASING | 3.98 | 3.98 | 3.98 | 0.00 | 3.59 | 1 | 1.00 | 3.59 | |||
| CONOIL | 40.00 | 40.00 | 40.00 | 0.00 | 38.79 | 21 | 80,488.00 | 3,122,331.10 | |||
| CORNERST | 0.65 | 0.65 | 0.65 | 0.00 | 0.65 | 1 | 18,500.00 | 12,025.00 | |||
| COURTVILLE | 0.45 | 0.45 | 0.45 | 0.00 | 0.46 | 7 | 54,906.00 | 25,131.66 | |||
| CUSTODIAN | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.00 | 0.00 | 5.66 | 33 | 1,740,976.00 | 9,856,650.60 |
| CUTIX | 2.30 | 2.30 | 2.30 | 0.00 | 2.30 | 9 | 189,800.00 | 435,767.40 | |||
| CWG | 0.86 | 0.86 | 0.92 | 0.92 | 0.92 | 0.06 | 6.98 | 0.92 | 7 | 322,500.00 | 296,017.52 |
| DANGCEM | 270.00 | 270.00 | 270.00 | 0.00 | 263.02 | 50 | 84,518.00 | 22,229,632.60 | |||
| DANGSUGAR | 17.25 | 17.25 | 17.05 | 17.00 | 17.00 | -0.25 | -1.45 | 17.05 | 68 | 1,315,888.00 | 22,439,763.15 |
| ELLAHLAKES | 3.96 | 3.96 | 3.96 | 0.00 | 3.59 | 12 | 83,935.00 | 301,282.35 | |||
| ETERNA | 5.50 | 5.50 | 5.50 | 0.00 | 5.60 | 28 | 346,841.00 | 1,943,181.55 | |||
| ETI | 10.60 | 10.60 | 10.60 | 0.00 | 10.38 | 36 | 262,563.00 | 2,725,189.65 | |||
| ETRANZACT | 3.60 | 3.60 | 3.60 | 0.00 | 3.82 | 4 | 1,445.00 | 5,521.50 | |||
| FBNH | 10.90 | 10.90 | 10.85 | 10.45 | 10.45 | -0.45 | -4.13 | 10.70 | 72 | 944,340.00 | 10,101,145.75 |
| FCMB | 3.55 | 3.55 | 3.55 | 0.00 | 3.48 | 55 | 891,243.00 | 3,099,393.87 | |||
| FIDELITYBK | 5.01 | 5.01 | 5.09 | 5.01 | 5.09 | 0.08 | 1.60 | 5.05 | 179 | 43,198,038.00 | 217,988,007.06 |
| FIDSON | 9.36 | 9.36 | 9.40 | 9.00 | 9.00 | -0.36 | -3.85 | 8.71 | 33 | 822,135.00 | 7,157,680.66 |
| FLOURMILL | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.00 | 0.00 | 29.50 | 29 | 472,491.00 | 13,938,280.85 |
| FTNCOCOA | 0.25 | 0.25 | 0.27 | 0.27 | 0.27 | 0.02 | 8.00 | 0.27 | 10 | 675,958.00 | 181,884.09 |
| GEREGU | 323.00 | 323.00 | 323.00 | 0.00 | 290.70 | 11 | 1,984.00 | 576,748.80 | |||
| GLAXOSMITH | 6.20 | 6.20 | 6.20 | 0.00 | 6.34 | 26 | 497,455.00 | 3,151,655.85 | |||
| GTCO | 24.35 | 24.35 | 24.50 | 24.35 | 24.40 | 0.05 | 0.21 | 24.39 | 241 | 6,453,221.00 | 157,406,685.25 |
| GUINNESS | 70.00 | 70.00 | 70.00 | 0.00 | 65.21 | 27 | 44,722.00 | 2,916,349.40 | |||
| HONYFLOUR | 2.20 | 2.20 | 2.20 | 0.00 | 2.22 | 24 | 168,460.00 | 373,491.77 | |||
| IKEJAHOTEL | 1.08 | 1.08 | 1.16 | 1.16 | 1.16 | 0.08 | 7.41 | 1.16 | 8 | 131,010.00 | 152,591.80 |
| IMG | 7.30 | 7.30 | 7.30 | 0.00 | 6.64 | 10 | 140,377.00 | 932,378.95 | |||
| INTBREW | 4.35 | 4.35 | 4.50 | 4.45 | 4.50 | 0.15 | 3.45 | 4.48 | 27 | 830,719.00 | 3,722,116.40 |
| INTENEGINS | 1.29 | 1.29 | 1.29 | 0.00 | 1.26 | 3 | 4,000.00 | 5,040.00 | |||
| JAIZBANK | 0.88 | 0.88 | 0.88 | 0.00 | 0.89 | 16 | 259,572.00 | 230,278.47 | |||
| JAPAULGOLD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00 | 0.27 | 33 | 2,038,100.00 | 554,982.24 |
| JBERGER | 26.70 | 26.70 | 26.70 | 0.00 | 26.55 | 19 | 19,780.00 | 525,113.75 | |||
| LASACO | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.00 | 0.00 | 1.16 | 24 | 417,861.00 | 486,314.43 |
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.42 | 15 | 122,413.00 | 296,231.30 | |||
| LIVESTOCK | 0.96 | 0.96 | 0.96 | 0.00 | 0.96 | 20 | 534,440.00 | 510,479.40 | |||
| MANSARD | 2.20 | 2.20 | 2.20 | 2.17 | 2.20 | 0.00 | 0.00 | 2.19 | 74 | 4,166,573.00 | 9,140,925.25 |
| MAYBAKER | 4.05 | 4.05 | 4.05 | 0.00 | 4.01 | 16 | 79,208.00 | 317,993.90 | |||
| MBENEFIT | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.00 | 0.00 | 0.34 | 8 | 2,002,940.00 | 680,939.80 |
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 2.16 | 5 | 20,970.00 | 45,348.90 | |||
| MRS | 27.95 | 27.95 | 27.95 | 0.00 | 25.68 | 5 | 1,431.00 | 36,745.20 | |||
| MTNN | 240.00 | 240.00 | 240.00 | 0.00 | 223.39 | 178 | 346,345.00 | 77,371,144.20 | |||
| MULTIVERSE | 2.31 | 2.31 | 2.54 | 2.54 | 2.54 | 0.23 | 9.96 | 2.49 | 23 | 573,108.00 | 1,425,848.12 |
| NAHCO | 10.50 | 10.50 | 10.60 | 10.05 | 10.60 | 0.10 | 0.95 | 10.37 | 66 | 1,084,321.00 | 11,240,332.10 |
| NASCON | 13.10 | 13.10 | 13.10 | 0.00 | 13.10 | 19 | 110,865.00 | 1,452,046.10 | |||
| NB | 36.35 | 36.35 | 36.35 | 0.00 | 36.49 | 53 | 276,965.00 | 10,106,949.90 | |||
| NEIMETH | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -0.03 | -2.26 | 1.29 | 21 | 545,135.00 | 704,601.95 |
| NEM | 3.89 | 3.89 | 3.89 | 0.00 | 4.07 | 2 | 358.00 | 1,458.06 | |||
| NESTLE | 1080.30 | 1080.30 | 1080.30 | 0.00 | 1080.91 | 24 | 6,821.00 | 7,372,895.90 | |||
| NGXGROUP | 24.50 | 24.50 | 24.50 | 0.00 | 24.76 | 7 | 76,804.00 | 1,901,334.70 | |||
| NNFM | 11.95 | 11.95 | 11.95 | 0.00 | 10.80 | 1 | 5,000.00 | 54,000.00 | |||
| NPFMCRFBK | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | -0.06 | -3.37 | 1.70 | 15 | 388,070.00 | 661,089.75 |
| OANDO | 5.61 | 5.61 | 5.61 | 5.50 | 5.61 | 0.00 | 0.00 | 5.54 | 131 | 8,635,799.00 | 47,847,339.40 |
| OKOMUOIL | 183.50 | 183.50 | 183.50 | 0.00 | 185.57 | 25 | 49,113.00 | 9,114,001.70 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 138.78 | 14 | 15,695.00 | 2,178,198.90 | |||
| PZ | 11.00 | 11.00 | 11.00 | 0.00 | 11.34 | 27 | 316,841.00 | 3,592,501.70 | |||
| REDSTAREX | 2.80 | 2.80 | 2.80 | 0.00 | 2.81 | 2 | 35,084.00 | 98,489.40 | |||
| REGALINS | 0.29 | 0.29 | 0.31 | 0.29 | 0.31 | 0.02 | 6.90 | 0.30 | 6 | 1,020,500.00 | 301,835.00 |
| ROYALEX | 0.56 | 0.56 | 0.61 | 0.56 | 0.61 | 0.05 | 8.93 | 0.58 | 18 | 3,633,244.00 | 2,118,065.64 |
| RTBRISCOE | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -0.02 | -8.33 | 0.22 | 10 | 953,328.00 | 210,026.44 |
| SCOA | 0.99 | 0.99 | 0.99 | 0.00 | 0.90 | 3 | 565.00 | 508.50 | |||
| SEPLAT | 1150.00 | 1150.00 | 1150.00 | 0.00 | 1154.66 | 14 | 1,838.00 | 2,122,266.00 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 84.50 | 5 | 10,001.00 | 845,084.50 | |||
| SKYAVN | 5.50 | 5.50 | 5.50 | 0.00 | 5.82 | 8 | 102,080.00 | 593,864.00 | |||
| SOVRENINS | 0.28 | 0.28 | 0.29 | 0.29 | 0.29 | 0.01 | 3.57 | 0.29 | 13 | 1,200,500.00 | 350,150.00 |
| STANBIC | 35.60 | 35.60 | 34.50 | 34.50 | 34.50 | -1.10 | -3.09 | 35.19 | 35 | 669,969.00 | 23,575,596.15 |
| STERLINGNG | 1.47 | 1.47 | 1.52 | 1.43 | 1.48 | 0.01 | 0.68 | 1.46 | 67 | 13,294,638.00 | 19,416,848.38 |
| SUNUASSUR | 0.51 | 0.51 | 0.51 | 0.00 | 0.49 | 5 | 15,977.00 | 7,874.76 | |||
| THOMASWY | 1.30 | 1.30 | 1.30 | 0.00 | 1.17 | 7 | 103,034.00 | 120,604.78 | |||
| TOTAL | 218.80 | 218.80 | 218.80 | 0.00 | 222.34 | 33 | 34,508.00 | 7,672,422.70 | |||
| TOURIST | 2.84 | 2.84 | 2.84 | 0.00 | 2.56 | 1 | 100.00 | 256.00 | |||
| TRANSCOHOT | 6.90 | 6.90 | 6.90 | 0.00 | 6.49 | 4 | 2,406.00 | 15,610.00 | |||
| TRANSCORP | 1.54 | 1.54 | 1.69 | 1.69 | 1.69 | 0.15 | 9.74 | 1.69 | 50 | 11,274,421.00 | 19,053,771.49 |
| TRANSEXPR | 0.89 | 0.89 | 0.89 | 0.00 | 0.89 | 1 | 700.00 | 623.00 | |||
| UACN | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.00 | 0.00 | 7.98 | 31 | 487,528.00 | 3,891,195.55 |
| UBA | 8.45 | 8.50 | 8.60 | 8.45 | 8.50 | 0.05 | 0.59 | 8.49 | 423 | 94,098,454.00 | 798,651,324.95 |
| UBN | 7.05 | 7.05 | 7.05 | 0.00 | 7.00 | 12 | 101,927.00 | 713,494.00 | |||
| UCAP | 11.95 | 11.95 | 11.80 | 11.55 | 11.80 | -0.15 | -1.26 | 11.68 | 94 | 1,532,471.00 | 17,904,722.85 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 32.95 | 1 | 300.00 | 9,885.00 | |||
| UNILEVER | 12.90 | 12.90 | 12.90 | 0.00 | 12.98 | 14 | 55,407.00 | 718,935.85 | |||
| UNITYBNK | 0.51 | 0.51 | 0.52 | 0.51 | 0.52 | 0.01 | 1.96 | 0.51 | 8 | 2,938,614.00 | 1,511,033.74 |
| UPDC | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.00 | 0.00 | 0.94 | 15 | 663,478.00 | 623,243.20 |
| UPDCREIT | 3.25 | 3.25 | 3.30 | 3.30 | 3.30 | 0.05 | 1.54 | 3.30 | 22 | 1,718,689.00 | 5,671,905.60 |
| UPL | 1.80 | 1.80 | 1.80 | 0.00 | 1.80 | 12 | 41,335.00 | 74,383.00 | |||
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 6,000.00 | 1,200.00 | |||
| VITAFOAM | 18.50 | 18.50 | 18.50 | 0.00 | 17.50 | 17 | 14,475.00 | 253,247.80 | |||
| WAPCO | 23.80 | 23.80 | 23.80 | 23.20 | 23.80 | 0.00 | 0.00 | 23.67 | 96 | 2,707,267.00 | 64,086,090.30 |
| WAPIC | 0.42 | 0.42 | 0.43 | 0.38 | 0.38 | -0.04 | -9.52 | 0.39 | 21 | 1,252,361.00 | 488,689.42 |
| WEMABANK | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -0.20 | -5.00 | 3.75 | 23 | 577,825.00 | 2,165,955.66 |
| ZENITHBANK | 25.05 | 25.05 | 25.20 | 24.95 | 25.00 | -0.05 | -0.20 | 25.00 | 438 | 18,168,543.00 | 454,270,920.55 |
| TOTAL TRANSACTION (105) | 3,763 | 260,696,749.00 | 2,300,867,019.54 |
