| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.37 | 0.37 | 0.37 | 0.00 | 0.36 | 7 | 8,560.00 | 3,099.40 | |||
| ACADEMY | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.00 | 0.00 | 1.30 | 11 | 265,864.00 | 345,762.76 |
| ACCESSCORP | 9.90 | 10.75 | 10.80 | 10.20 | 10.60 | 0.70 | 7.07 | 10.64 | 1275 | 217,418,678.00 | 2,313,464,093.00 |
| AFRIPRUD | 5.40 | 5.40 | 5.40 | 0.00 | 5.27 | 74 | 573,859.00 | 3,025,234.65 | |||
| AFROMEDIA | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 10.00 | 2.00 | |||
| AIICO | 0.55 | 0.55 | 0.56 | 0.53 | 0.53 | -0.02 | -3.64 | 0.54 | 55 | 7,038,915.00 | 3,791,136.92 |
| AIRTELAFRI | 1198.00 | 1198.00 | 1198.00 | 0.00 | 1129.27 | 37 | 4,442.00 | 5,016,216.30 | |||
| ARDOVA | 16.75 | 16.75 | 16.75 | 0.00 | 15.34 | 17 | 93,863.00 | 1,439,546.85 | |||
| BERGER | 7.60 | 7.60 | 8.35 | 7.65 | 8.35 | 0.75 | 9.87 | 8.12 | 38 | 1,015,583.00 | 8,250,043.60 |
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 37.60 | 5 | 328.00 | 12,332.80 | |||
| BUACEMENT | 97.85 | 97.85 | 97.85 | 0.00 | 88.10 | 18 | 1,282.00 | 112,944.20 | |||
| BUAFOODS | 102.00 | 102.00 | 102.00 | 0.00 | 93.30 | 27 | 2,560.00 | 238,853.75 | |||
| CADBURY | 10.20 | 10.20 | 10.20 | 0.00 | 11.20 | 16 | 143,276.00 | 1,604,691.20 | |||
| CAP | 17.90 | 17.90 | 18.50 | 18.50 | 18.50 | 0.60 | 3.35 | 18.49 | 21 | 225,142.00 | 4,162,519.40 |
| CAVERTON | 1.00 | 1.00 | 1.02 | 1.02 | 1.02 | 0.02 | 2.00 | 1.03 | 15 | 334,219.00 | 343,169.38 |
| CHAMPION | 4.43 | 4.43 | 4.84 | 4.55 | 4.84 | 0.41 | 9.26 | 4.63 | 46 | 835,428.00 | 3,871,029.95 |
| CHAMS | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00 | 0.24 | 12 | 2,090,035.00 | 501,692.91 |
| CHIPLC | 0.66 | 0.66 | 0.68 | 0.60 | 0.68 | 0.02 | 3.03 | 0.65 | 14 | 1,307,647.00 | 856,343.64 |
| CONOIL | 40.00 | 40.00 | 40.00 | 0.00 | 40.29 | 24 | 16,207.00 | 652,911.50 | |||
| CORNERST | 0.65 | 0.65 | 0.70 | 0.65 | 0.65 | 0.00 | 0.00 | 0.67 | 23 | 1,216,617.00 | 814,926.87 |
| COURTVILLE | 0.42 | 0.42 | 0.44 | 0.42 | 0.44 | 0.02 | 4.76 | 0.43 | 8 | 2,383,342.00 | 1,016,060.28 |
| CUSTODIAN | 5.65 | 5.65 | 5.65 | 0.00 | 5.90 | 24 | 241,736.00 | 1,425,129.80 | |||
| CUTIX | 2.20 | 2.20 | 2.35 | 2.35 | 2.35 | 0.15 | 6.82 | 2.33 | 23 | 867,928.00 | 2,021,894.91 |
| CWG | 0.88 | 0.88 | 0.88 | 0.00 | 0.90 | 6 | 86,000.00 | 77,552.00 | |||
| DAARCOMM | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 3 | 10,200.00 | 2,040.00 | |||
| DANGCEM | 270.00 | 270.00 | 270.00 | 0.00 | 265.96 | 96 | 174,870.00 | 46,509,204.20 | |||
| DANGSUGAR | 17.10 | 17.10 | 17.50 | 17.25 | 17.50 | 0.40 | 2.34 | 17.30 | 153 | 9,091,214.00 | 157,275,275.55 |
| DEAPCAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 5.00 | 1.00 | |||
| ELLAHLAKES | 3.96 | 3.96 | 3.96 | 0.00 | 4.08 | 4 | 11,300.00 | 46,151.00 | |||
| ETERNA | 5.65 | 5.65 | 5.65 | 0.00 | 5.70 | 14 | 100,485.00 | 572,651.05 | |||
| ETI | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | -0.05 | -0.45 | 10.91 | 45 | 1,034,703.00 | 11,284,348.20 |
| ETRANZACT | 3.60 | 3.60 | 3.60 | 0.00 | 3.25 | 20 | 195,094.00 | 634,427.20 | |||
| FBNH | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -0.20 | -1.79 | 11.03 | 92 | 699,966.00 | 7,723,281.70 |
| FCMB | 3.81 | 3.81 | 4.19 | 4.08 | 4.08 | 0.27 | 7.09 | 4.16 | 90 | 4,575,476.00 | 19,019,324.69 |
| FIDELITYBK | 5.80 | 5.80 | 5.91 | 5.62 | 5.63 | -0.17 | -2.93 | 5.72 | 234 | 30,705,852.00 | 175,788,618.70 |
| FIDSON | 9.00 | 9.00 | 9.00 | 0.00 | 8.50 | 29 | 164,502.00 | 1,397,647.38 | |||
| FLOURMILL | 29.70 | 29.70 | 29.70 | 0.00 | 30.64 | 48 | 340,933.00 | 10,446,834.45 | |||
| FTNCOCOA | 0.27 | 0.27 | 0.29 | 0.29 | 0.29 | 0.02 | 7.41 | 0.29 | 15 | 844,772.00 | 242,578.36 |
| GEREGU | 323.00 | 323.00 | 323.00 | 0.00 | 291.23 | 42 | 23,181.00 | 6,750,936.70 | |||
| GLAXOSMITH | 6.30 | 6.30 | 6.30 | 0.00 | 6.49 | 35 | 160,325.00 | 1,039,753.00 | |||
| GTCO | 25.00 | 25.00 | 25.00 | 24.95 | 25.00 | 0.00 | 0.00 | 24.99 | 362 | 16,936,011.00 | 423,217,555.05 |
| GUINNESS | 70.00 | 70.00 | 70.00 | 0.00 | 63.81 | 37 | 68,960.00 | 4,400,102.65 | |||
| HONYFLOUR | 2.32 | 2.32 | 2.55 | 2.46 | 2.55 | 0.23 | 9.91 | 2.53 | 67 | 4,833,345.00 | 12,225,047.63 |
| IKEJAHOTEL | 1.39 | 1.39 | 1.52 | 1.45 | 1.52 | 0.13 | 9.35 | 1.47 | 22 | 1,626,083.00 | 2,392,003.16 |
| IMG | 7.30 | 7.30 | 7.30 | 0.00 | 6.84 | 8 | 7,718.00 | 52,810.75 | |||
| INTBREW | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.00 | 0.00 | 4.70 | 35 | 1,693,894.00 | 7,965,651.65 |
| INTENEGINS | 1.36 | 1.36 | 1.37 | 1.37 | 1.37 | 0.01 | 0.74 | 1.36 | 13 | 252,085.00 | 343,566.27 |
| JAIZBANK | 0.87 | 0.87 | 0.95 | 0.89 | 0.92 | 0.05 | 5.75 | 0.94 | 47 | 6,855,044.00 | 6,417,684.66 |
| JAPAULGOLD | 0.30 | 0.30 | 0.33 | 0.30 | 0.33 | 0.03 | 10.00 | 0.33 | 71 | 8,551,308.00 | 2,782,227.58 |
| JBERGER | 26.70 | 26.70 | 26.70 | 0.00 | 27.64 | 33 | 200,476.00 | 5,540,289.20 | |||
| JOHNHOLT | 1.69 | 1.69 | 1.74 | 1.74 | 1.74 | 0.05 | 2.96 | 1.74 | 4 | 101,963.00 | 177,415.62 |
| LASACO | 1.15 | 1.15 | 1.19 | 1.16 | 1.16 | 0.01 | 0.87 | 1.17 | 26 | 5,103,292.00 | 5,966,155.78 |
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.28 | 21 | 128,053.00 | 291,385.22 | |||
| LINKASSURE | 0.45 | 0.45 | 0.46 | 0.46 | 0.46 | 0.01 | 2.22 | 0.45 | 6 | 211,822.00 | 96,050.78 |
| LIVESTOCK | 0.96 | 0.96 | 1.00 | 0.98 | 1.00 | 0.04 | 4.17 | 0.98 | 26 | 1,171,610.00 | 1,153,479.13 |
| MANSARD | 2.40 | 2.40 | 2.48 | 2.40 | 2.44 | 0.04 | 1.67 | 2.43 | 112 | 6,449,879.00 | 15,663,405.68 |
| MAYBAKER | 4.05 | 4.05 | 4.05 | 0.00 | 3.96 | 28 | 141,513.00 | 561,050.68 | |||
| MBENEFIT | 0.32 | 0.32 | 0.32 | 0.00 | 0.33 | 7 | 42,273.00 | 13,841.74 | |||
| MEYER | 2.22 | 2.22 | 2.22 | 0.00 | 2.24 | 2 | 1,190.00 | 2,664.00 | |||
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 2.37 | 1 | 20.00 | 47.40 | |||
| MRS | 27.95 | 27.95 | 27.95 | 0.00 | 25.34 | 16 | 15,393.00 | 390,009.10 | |||
| MTNN | 224.00 | 224.00 | 229.00 | 224.00 | 229.00 | 5.00 | 2.23 | 226.00 | 485 | 1,415,824.00 | 319,978,060.80 |
| MULTIVERSE | 2.50 | 2.50 | 2.50 | 0.00 | 2.60 | 21 | 128,032.00 | 332,612.48 | |||
| NAHCO | 11.70 | 11.70 | 11.85 | 11.65 | 11.70 | 0.00 | 0.00 | 11.72 | 143 | 4,849,348.00 | 56,831,448.85 |
| NASCON | 13.25 | 13.25 | 13.25 | 0.00 | 13.39 | 19 | 67,641.00 | 905,987.45 | |||
| NB | 36.15 | 36.15 | 36.15 | 0.00 | 36.12 | 109 | 399,878.00 | 14,443,758.40 | |||
| NEIMETH | 1.26 | 1.26 | 1.26 | 0.00 | 1.31 | 13 | 116,793.00 | 153,432.89 | |||
| NEM | 4.05 | 4.05 | 4.21 | 4.21 | 4.21 | 0.16 | 3.95 | 4.24 | 15 | 194,254.00 | 822,727.74 |
| NESTLE | 1043.80 | 1043.80 | 1043.80 | 0.00 | 1033.23 | 67 | 32,231.00 | 33,302,030.10 | |||
| NGXGROUP | 26.60 | 26.60 | 25.30 | 25.30 | 25.30 | -1.30 | -4.89 | 25.28 | 19 | 788,641.00 | 19,935,864.80 |
| NNFM | 11.95 | 11.95 | 11.95 | 0.00 | 11.55 | 1 | 20.00 | 231.00 | |||
| NPFMCRFBK | 1.80 | 1.80 | 1.80 | 0.00 | 1.69 | 11 | 25,004.00 | 42,318.48 | |||
| OANDO | 5.55 | 5.55 | 5.75 | 5.50 | 5.70 | 0.15 | 2.70 | 5.58 | 136 | 7,852,109.00 | 43,848,600.43 |
| OKOMUOIL | 171.50 | 171.50 | 171.50 | 0.00 | 178.34 | 41 | 64,100.00 | 11,431,898.40 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 144.09 | 30 | 81,318.00 | 11,716,849.10 | |||
| PRESTIGE | 0.39 | 0.39 | 0.39 | 0.00 | 0.39 | 3 | 23,650.00 | 9,150.50 | |||
| PZ | 11.90 | 11.90 | 11.80 | 11.75 | 11.80 | -0.10 | -0.84 | 11.81 | 45 | 788,498.00 | 9,315,302.00 |
| REDSTAREX | 2.80 | 2.80 | 2.95 | 2.80 | 2.80 | 0.00 | 0.00 | 2.86 | 15 | 1,591,699.00 | 4,553,762.60 |
| REGALINS | 0.29 | 0.29 | 0.29 | 0.00 | 0.30 | 2 | 20,000.00 | 6,000.00 | |||
| ROYALEX | 0.63 | 0.63 | 0.62 | 0.57 | 0.61 | -0.02 | -3.17 | 0.60 | 26 | 3,638,694.00 | 2,192,421.69 |
| RTBRISCOE | 0.25 | 0.25 | 0.27 | 0.24 | 0.24 | -0.01 | -4.00 | 0.25 | 10 | 793,800.00 | 199,721.76 |
| SEPLAT | 1115.30 | 1115.30 | 1115.30 | 0.00 | 1116.29 | 24 | 1,298.00 | 1,448,938.00 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 84.00 | 2 | 113.00 | 9,492.00 | |||
| SKYAVN | 5.50 | 5.50 | 5.50 | 0.00 | 5.70 | 2 | 665.00 | 3,790.50 | |||
| SOVRENINS | 0.29 | 0.29 | 0.29 | 0.00 | 0.31 | 10 | 263,334.00 | 81,500.20 | |||
| STANBIC | 35.60 | 35.60 | 37.00 | 37.00 | 37.00 | 1.40 | 3.93 | 36.89 | 36 | 511,051.00 | 18,851,688.25 |
| STERLINGNG | 1.60 | 1.60 | 1.62 | 1.57 | 1.61 | 0.01 | 0.63 | 1.60 | 59 | 12,548,403.00 | 20,129,609.49 |
| TOTAL | 218.80 | 218.80 | 218.80 | 0.00 | 223.80 | 75 | 189,495.00 | 42,408,863.70 | |||
| TRANSCOHOT | 7.15 | 7.15 | 7.15 | 0.00 | 7.50 | 19 | 30,471.00 | 228,391.19 | |||
| TRANSCORP | 2.45 | 2.69 | 2.69 | 2.69 | 2.69 | 0.24 | 9.80 | 2.69 | 134 | 111,499,753.00 | 299,934,335.57 |
| TRANSEXPR | 0.89 | 0.89 | 0.89 | 0.00 | 0.81 | 1 | 2,250.00 | 1,822.50 | |||
| UACN | 7.90 | 7.90 | 8.00 | 7.95 | 7.95 | 0.05 | 0.63 | 7.96 | 46 | 1,366,166.00 | 10,877,992.15 |
| UBA | 7.85 | 7.85 | 7.90 | 7.85 | 7.90 | 0.05 | 0.64 | 7.88 | 229 | 18,212,283.00 | 143,600,505.50 |
| UBN | 7.00 | 7.00 | 7.00 | 0.00 | 7.01 | 18 | 134,035.00 | 939,600.25 | |||
| UCAP | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.00 | 0.00 | 11.67 | 121 | 1,693,345.00 | 19,766,067.80 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 36.00 | 1 | 55.00 | 1,980.00 | |||
| UNILEVER | 12.65 | 12.65 | 13.50 | 13.50 | 13.50 | 0.85 | 6.72 | 13.23 | 44 | 467,313.00 | 6,183,311.75 |
| UNITYBNK | 0.52 | 0.52 | 0.52 | 0.00 | 0.54 | 19 | 973,149.00 | 522,235.62 | |||
| UPDC | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.00 | 0.00 | 0.98 | 26 | 574,867.00 | 565,284.38 |
| UPDCREIT | 3.15 | 3.15 | 3.15 | 0.00 | 3.16 | 19 | 120,324.00 | 380,562.90 | |||
| UPL | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.00 | 0.00 | 1.80 | 10 | 266,508.00 | 480,214.70 |
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 2 | 50,000.00 | 10,000.00 | |||
| VITAFOAM | 16.90 | 16.90 | 16.90 | 0.00 | 17.43 | 36 | 650,933.00 | 11,345,725.30 | |||
| WAPCO | 23.00 | 23.00 | 23.45 | 23.00 | 23.45 | 0.45 | 1.96 | 23.26 | 94 | 2,384,569.00 | 55,468,023.85 |
| WAPIC | 0.41 | 0.41 | 0.38 | 0.38 | 0.38 | -0.03 | -7.32 | 0.39 | 15 | 227,737.00 | 88,293.36 |
| WEMABANK | 3.70 | 3.70 | 3.72 | 3.72 | 3.72 | 0.02 | 0.54 | 3.73 | 35 | 655,060.00 | 2,444,941.42 |
| ZENITHBANK | 21.95 | 21.95 | 22.60 | 22.00 | 22.05 | 0.10 | 0.46 | 22.10 | 449 | 27,553,279.00 | 608,808,949.15 |
| TOTAL TRANSACTION (107) | 6,399 | 541,944,321.00 | 5,056,037,003.98 |
