| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE (?) |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.34 | 0.34 | 0.37 | 0.36 | 0.37 | 0.03 | 8.82 | 0.36 | 8 | 2,754,645 | 992,931.65 |
| ACADEMY | 1.30 | 1.30 | 1.30 | 0.00 | 1.33 | 7 | 86,990 | 115,703.00 | |||
| ACCESSCORP | 9.00 | 9.90 | 9.90 | 9.15 | 9.90 | 0.90 | 10.00 | 9.79 | 415 | 152,138,086 | 1,489,563,404.90 |
| AFRIPRUD | 5.40 | 5.40 | 5.40 | 0.00 | 5.31 | 40 | 437,211 | 2,323,123.65 | |||
| AIICO | 0.54 | 0.54 | 0.55 | 0.53 | 0.55 | 0.01 | 1.85 | 0.54 | 43 | 4,690,220 | 2,535,413.58 |
| AIRTELAFRI | 1198.00 | 1198.00 | 1198.00 | 0.00 | 1192.58 | 28 | 24,651 | 29,398,175.70 | |||
| ARDOVA | 17.05 | 17.05 | 16.75 | 15.35 | 16.75 | -0.30 | -1.76 | 15.99 | 28 | 475,710 | 7,606,642.85 |
| BERGER | 7.60 | 7.60 | 7.60 | 0.00 | 7.47 | 11 | 4,051 | 30,266.65 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 37.95 | 1 | 10 | 379.50 | |||
| BUACEMENT | 97.85 | 97.85 | 97.85 | 0.00 | 88.10 | 13 | 2,169 | 191,088.90 | |||
| BUAFOODS | 102.00 | 102.00 | 102.00 | 0.00 | 93.73 | 16 | 12,992 | 1,217,791.40 | |||
| CADBURY | 10.20 | 10.20 | 10.20 | 0.00 | 10.14 | 20 | 58,459 | 592,596.60 | |||
| CAP | 17.90 | 17.90 | 17.90 | 0.00 | 18.21 | 31 | 122,879 | 2,237,606.20 | |||
| CAVERTON | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -0.03 | -2.91 | 1.00 | 24 | 1,483,058 | 1,482,658.30 |
| CHAMPION | 4.92 | 4.92 | 4.43 | 4.43 | 4.43 | -0.49 | -9.96 | 4.43 | 5 | 479,150 | 2,122,688.50 |
| CHAMS | 0.23 | 0.23 | 0.24 | 0.24 | 0.24 | 0.01 | 4.35 | 0.24 | 15 | 2,566,810 | 616,702.50 |
| CHIPLC | 0.62 | 0.62 | 0.66 | 0.62 | 0.66 | 0.04 | 6.45 | 0.64 | 6 | 500,000 | 321,044.99 |
| CONOIL | 40.00 | 40.00 | 40.00 | 0.00 | 39.39 | 19 | 13,174 | 518,987.95 | |||
| CORNERST | 0.65 | 0.65 | 0.65 | 0.00 | 0.66 | 5 | 5,077 | 3,342.08 | |||
| COURTVILLE | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.00 | 0.00 | 0.42 | 5 | 5,538,751 | 2,328,075.39 |
| CUSTODIAN | 5.65 | 5.65 | 5.65 | 0.00 | 5.77 | 15 | 229,900 | 1,326,360.65 | |||
| CUTIX | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | -0.10 | -4.35 | 2.19 | 9 | 234,011 | 512,416.38 |
| DANGCEM | 270.00 | 270.00 | 270.00 | 260.00 | 270.00 | 0.00 | 0.00 | 262.50 | 96 | 730,020 | 191,626,790.60 |
| DANGSUGAR | 17.10 | 17.10 | 17.20 | 17.10 | 17.10 | 0.00 | 0.00 | 17.17 | 103 | 1,630,317 | 27,985,796.95 |
| ENAMELWA | 17.75 | 17.75 | 17.75 | 0.00 | 17.66 | 6 | 160,384 | 2,832,257.95 | |||
| ETERNA | 5.95 | 5.95 | 5.90 | 5.80 | 5.80 | -0.15 | -2.52 | 5.82 | 35 | 847,244 | 4,934,686.60 |
| ETI | 10.50 | 10.50 | 11.00 | 10.50 | 11.00 | 0.50 | 4.76 | 10.53 | 44 | 2,379,677 | 25,050,284.75 |
| ETRANZACT | 3.60 | 3.60 | 3.60 | 0.00 | 3.60 | 1 | 100 | 360.00 | |||
| FBNH | 10.45 | 10.45 | 11.20 | 10.60 | 11.20 | 0.75 | 7.18 | 10.90 | 99 | 2,845,125 | 31,025,978.65 |
| FCMB | 3.47 | 3.47 | 3.81 | 3.50 | 3.81 | 0.34 | 9.80 | 3.65 | 66 | 2,283,985 | 8,339,673.94 |
| FIDELITYBK | 5.28 | 5.28 | 5.80 | 5.25 | 5.80 | 0.52 | 9.85 | 5.60 | 135 | 22,386,127 | 125,472,041.06 |
| FIDSON | 9.00 | 9.00 | 9.00 | 0.00 | 8.50 | 23 | 202,316 | 1,719,519.50 | |||
| FLOURMILL | 29.70 | 29.70 | 29.70 | 0.00 | 30.96 | 25 | 134,771 | 4,172,938.75 | |||
| FTNCOCOA | 0.25 | 0.25 | 0.27 | 0.27 | 0.27 | 0.02 | 8.00 | 0.27 | 5 | 573,600 | 154,872.00 |
| GEREGU | 323.00 | 323.00 | 323.00 | 0.00 | 290.70 | 15 | 13,492 | 3,922,124.40 | |||
| GLAXOSMITH | 6.30 | 6.30 | 6.30 | 0.00 | 6.35 | 10 | 18,353 | 116,450.40 | |||
| GTCO | 25.15 | 25.15 | 25.20 | 24.95 | 25.00 | -0.15 | -0.60 | 25.07 | 327 | 9,388,566 | 235,410,151.65 |
| GUINNESS | 70.00 | 70.00 | 70.00 | 0.00 | 64.93 | 40 | 117,418 | 7,623,425.05 | |||
| HONYFLOUR | 2.27 | 2.27 | 2.34 | 2.31 | 2.32 | 0.05 | 2.20 | 2.32 | 39 | 3,074,263 | 7,128,014.07 |
| IKEJAHOTEL | 1.27 | 1.27 | 1.39 | 1.25 | 1.39 | 0.12 | 9.45 | 1.34 | 50 | 4,076,076 | 5,474,228.56 |
| IMG | 7.30 | 7.30 | 7.30 | 0.00 | 6.69 | 20 | 246,366 | 1,647,887.60 | |||
| INTBREW | 4.75 | 4.75 | 4.80 | 4.70 | 4.70 | -0.05 | -1.05 | 4.76 | 35 | 1,655,206 | 7,886,615.45 |
| INTENEGINS | 1.29 | 1.29 | 1.36 | 1.27 | 1.36 | 0.07 | 5.43 | 1.31 | 12 | 432,721 | 568,761.41 |
| JAIZBANK | 0.95 | 0.95 | 0.94 | 0.87 | 0.87 | -0.08 | -8.42 | 0.91 | 39 | 1,550,849 | 1,407,158.44 |
| JAPAULGOLD | 0.29 | 0.29 | 0.31 | 0.30 | 0.30 | 0.01 | 3.45 | 0.30 | 32 | 8,728,790 | 2,631,552.00 |
| JBERGER | 26.70 | 26.70 | 26.70 | 0.00 | 27.26 | 21 | 192,997 | 5,261,626.00 | |||
| JOHNHOLT | 1.59 | 1.59 | 1.69 | 1.68 | 1.69 | 0.10 | 6.29 | 1.61 | 7 | 482,826 | 775,955.74 |
| LASACO | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.00 | 0.00 | 1.15 | 44 | 6,178,948 | 7,111,333.17 |
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.28 | 6 | 3,139 | 7,161.38 | |||
| LINKASSURE | 0.45 | 0.45 | 0.45 | 0.00 | 0.45 | 2 | 15,000 | 6,750.00 | |||
| LIVESTOCK | 0.98 | 0.98 | 0.96 | 0.93 | 0.96 | -0.02 | -2.04 | 0.94 | 22 | 1,463,001 | 1,380,380.98 |
| MANSARD | 2.34 | 2.34 | 2.40 | 2.36 | 2.40 | 0.06 | 2.56 | 2.39 | 64 | 4,266,266 | 10,216,441.65 |
| MAYBAKER | 4.05 | 4.05 | 4.05 | 0.00 | 4.05 | 5 | 2,123 | 8,599.30 | |||
| MBENEFIT | 0.32 | 0.32 | 0.32 | 0.00 | 0.34 | 6 | 74,623 | 25,115.62 | |||
| MEYER | 2.21 | 2.21 | 2.22 | 2.22 | 2.22 | 0.01 | 0.45 | 2.22 | 3 | 152,212 | 337,902.64 |
| MRS | 27.95 | 27.95 | 27.95 | 0.00 | 25.20 | 8 | 110,002 | 2,772,552.00 | |||
| MTNN | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0.00 | 0.00 | 224.00 | 176 | 1,754,772 | 393,062,967.20 |
| MULTIVERSE | 2.50 | 2.50 | 2.50 | 0.00 | 2.56 | 14 | 183,645 | 470,070.40 | |||
| NAHCO | 11.85 | 11.85 | 11.75 | 11.60 | 11.70 | -0.15 | -1.27 | 11.69 | 117 | 3,439,564 | 40,201,457.45 |
| NASCON | 13.00 | 13.00 | 13.25 | 13.15 | 13.25 | 0.25 | 1.92 | 13.16 | 24 | 712,260 | 9,372,740.05 |
| NB | 36.20 | 36.20 | 36.15 | 35.70 | 36.15 | -0.05 | -0.14 | 35.75 | 63 | 3,655,888 | 130,708,904.55 |
| NEIMETH | 1.26 | 1.26 | 1.26 | 0.00 | 1.37 | 7 | 117,909 | 161,638.62 | |||
| NEM | 4.00 | 4.00 | 4.35 | 4.05 | 4.05 | 0.05 | 1.25 | 4.18 | 9 | 977,950 | 4,089,683.02 |
| NESTLE | 1080.30 | 1080.30 | 1080.30 | 0.00 | 1068.03 | 65 | 176,885 | 188,917,696.20 | |||
| NGXGROUP | 26.50 | 26.50 | 26.60 | 24.90 | 26.60 | 0.10 | 0.38 | 25.69 | 35 | 2,157,726 | 55,429,600.10 |
| NNFM | 11.95 | 11.95 | 11.95 | 0.00 | 10.81 | 7 | 46,614 | 503,713.60 | |||
| NPFMCRFBK | 1.80 | 1.80 | 1.80 | 0.00 | 1.63 | 9 | 84,035 | 137,134.33 | |||
| OANDO | 5.58 | 5.58 | 5.57 | 5.52 | 5.55 | -0.03 | -0.54 | 5.56 | 57 | 3,915,620 | 21,756,504.96 |
| OKOMUOIL | 183.50 | 183.50 | 183.50 | 0.00 | 187.39 | 52 | 186,079 | 34,869,083.80 | |||
| OMATEK | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 2,000 | 400.00 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 139.74 | 32 | 140,693 | 19,660,060.00 | |||
| PZ | 11.90 | 11.90 | 11.90 | 0.00 | 11.83 | 33 | 596,331 | 7,056,968.70 | |||
| REDSTAREX | 2.80 | 2.80 | 2.80 | 0.00 | 2.58 | 1 | 6,000 | 15,480.00 | |||
| ROYALEX | 0.63 | 0.63 | 0.63 | 0.00 | 0.60 | 4 | 78,789 | 47,273.40 | |||
| RTBRISCOE | 0.25 | 0.25 | 0.25 | 0.00 | 0.27 | 6 | 34,060 | 9,196.20 | |||
| SCOA | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.00 | 0.00 | 0.99 | 2 | 1,205,000 | 1,193,000.00 |
| SEPLAT | 1115.30 | 1115.30 | 1115.30 | 0.00 | 1114.99 | 12 | 98,268 | 109,567,915.10 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 78.00 | 1 | 1,409 | 109,902.00 | |||
| SKYAVN | 5.50 | 5.50 | 5.50 | 0.00 | 5.70 | 1 | 9,000 | 51,300.00 | |||
| SOVRENINS | 0.27 | 0.27 | 0.29 | 0.29 | 0.29 | 0.02 | 7.41 | 0.29 | 1 | 509,900 | 147,871.00 |
| STANBIC | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.00 | 0.00 | 35.60 | 30 | 7,239,805 | 257,739,202.25 |
| STERLINGNG | 1.54 | 1.54 | 1.60 | 1.50 | 1.60 | 0.06 | 3.90 | 1.58 | 61 | 9,025,399 | 14,247,496.33 |
| SUNUASSUR | 0.51 | 0.51 | 0.51 | 0.00 | 0.50 | 1 | 5,929 | 2,964.50 | |||
| THOMASWY | 1.30 | 1.30 | 1.30 | 0.00 | 1.18 | 2 | 30,200 | 35,656.00 | |||
| TOTAL | 218.80 | 218.80 | 218.80 | 0.00 | 222.83 | 51 | 132,669 | 29,561,993.70 | |||
| TOURIST | 2.84 | 2.84 | 2.84 | 0.00 | 2.56 | 1 | 20,000 | 51,200.00 | |||
| TRANSCOHOT | 6.50 | 6.50 | 7.15 | 6.40 | 7.15 | 0.65 | 10.00 | 6.86 | 14 | 457,574 | 3,138,945.53 |
| TRANSCORP | 2.23 | 2.45 | 2.45 | 2.45 | 2.45 | 0.22 | 9.87 | 2.45 | 106 | 240,553,947 | 589,357,170.15 |
| TRIPPLEG | 2.70 | 2.70 | 2.70 | 0.00 | 2.43 | 1 | 131 | 318.33 | |||
| UACN | 8.00 | 8.00 | 8.20 | 7.90 | 7.90 | -0.10 | -1.25 | 7.99 | 40 | 1,492,308 | 11,930,828.50 |
| UBA | 7.90 | 7.90 | 7.90 | 7.75 | 7.85 | -0.05 | -0.63 | 7.88 | 271 | 39,191,662 | 308,728,766.60 |
| UBN | 7.00 | 7.00 | 7.00 | 0.00 | 7.02 | 10 | 24,239 | 170,197.60 | |||
| UCAP | 11.70 | 11.70 | 11.80 | 11.60 | 11.75 | 0.05 | 0.43 | 11.64 | 101 | 3,597,889 | 41,890,106.60 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 40.00 | 2 | 59 | 2,360.00 | |||
| UNILEVER | 12.65 | 12.65 | 12.65 | 0.00 | 12.84 | 32 | 533,333 | 6,850,506.75 | |||
| UNITYBNK | 0.52 | 0.52 | 0.52 | 0.00 | 0.52 | 7 | 16,645 | 8,727.70 | |||
| UPDC | 0.94 | 0.94 | 0.99 | 0.99 | 0.99 | 0.05 | 5.32 | 0.98 | 13 | 165,373 | 162,168.55 |
| UPDCREIT | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | -0.05 | -1.56 | 3.16 | 12 | 334,740 | 1,057,907.85 |
| UPL | 1.80 | 1.80 | 1.80 | 0.00 | 1.80 | 10 | 20,385 | 36,781.62 | |||
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 1,000 | 200.00 | |||
| VITAFOAM | 16.90 | 16.90 | 16.90 | 0.00 | 17.13 | 29 | 168,663 | 2,890,019.80 | |||
| WAPCO | 23.40 | 23.40 | 23.20 | 23.00 | 23.00 | -0.40 | -1.71 | 23.06 | 120 | 3,920,536 | 90,408,135.80 |
| WAPIC | 0.38 | 0.38 | 0.41 | 0.36 | 0.41 | 0.03 | 7.89 | 0.38 | 38 | 5,129,073 | 1,930,030.59 |
| WEMABANK | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00 | 0.00 | 3.70 | 61 | 2,229,507 | 8,244,146.68 |
| ZENITHBANK | 21.85 | 21.85 | 22.00 | 21.85 | 21.95 | 0.10 | 0.46 | 21.93 | 355 | 18,114,437 | 397,264,476.55 |
| TOTAL TRANSACTION (105) | 4,307 | 600,770,807 | 5,054,323,658.24 |
