| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.25 | 0.25 | 0.25 | 0.00 | 0.25 | 1 | 6,820.00 | 1,705.00 | |||
| ACADEMY | 1.34 | 1.34 | 1.22 | 1.21 | 1.21 | -0.13 | -9.70 | 1.21 | 9 | 1,037,810.00 | 1,257,662.63 |
| ACCESSCORP | 8.45 | 8.45 | 8.50 | 8.45 | 8.45 | 0.00 | 0.00 | 8.48 | 93 | 1,711,356.00 | 14,511,179.20 |
| AFRIPRUD | 5.50 | 5.50 | 5.50 | 0.00 | 5.49 | 61 | 1,173,887.00 | 6,449,676.15 | |||
| AIICO | 0.55 | 0.55 | 0.55 | 0.54 | 0.55 | 0.00 | 0.00 | 0.54 | 29 | 2,123,475.00 | 1,153,977.93 |
| AIRTELAFRI | 1488.00 | 1488.00 | 1488.00 | 0.00 | 1488.80 | 16 | 175,273.00 | 260,946,322.30 | |||
| ARDOVA | 16.70 | 16.70 | 16.70 | 0.00 | 16.90 | 32 | 448,656.00 | 7,582,473.80 | |||
| BERGER | 6.00 | 6.00 | 6.00 | 0.00 | 6.16 | 4 | 23,967.00 | 147,595.40 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 36.21 | 5 | 1,599.00 | 57,903.00 | |||
| BUACEMENT | 97.75 | 97.75 | 97.75 | 0.00 | 88.36 | 43 | 85,205.00 | 7,528,781.80 | |||
| BUAFOODS | 63.40 | 63.40 | 63.40 | 0.00 | 61.37 | 24 | 131,656.00 | 8,080,264.90 | |||
| CADBURY | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.00 | 0.00 | 11.21 | 34 | 256,768.00 | 2,877,286.45 |
| CAP | 17.80 | 17.80 | 17.80 | 0.00 | 17.90 | 27 | 239,955.00 | 4,295,213.60 | |||
| CAPHOTEL | 2.76 | 2.76 | 2.76 | 0.00 | 3.03 | 1 | 200.00 | 606.00 | |||
| CAVERTON | 0.87 | 0.87 | 0.87 | 0.00 | 0.90 | 5 | 64,078.00 | 57,635.20 | |||
| CHAMPION | 3.75 | 3.75 | 4.10 | 3.74 | 4.10 | 0.35 | 9.33 | 3.83 | 21 | 715,803.00 | 2,739,894.04 |
| CHAMS | 0.22 | 0.22 | 0.23 | 0.22 | 0.23 | 0.01 | 4.55 | 0.22 | 19 | 3,458,949.00 | 762,358.27 |
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 24.97 | 12 | 27,528.00 | 687,392.30 | |||
| CORNERST | 0.52 | 0.52 | 0.52 | 0.00 | 0.48 | 5 | 60,150.00 | 29,052.45 | |||
| COURTVILLE | 0.46 | 0.46 | 0.46 | 0.00 | 0.46 | 1 | 500.00 | 230.00 | |||
| CUSTODIAN | 5.35 | 5.35 | 5.35 | 0.00 | 5.56 | 27 | 150,514.00 | 836,293.50 | |||
| CUTIX | 2.00 | 2.00 | 2.02 | 2.00 | 2.00 | 0.00 | 0.00 | 2.01 | 39 | 2,483,589.00 | 4,993,818.12 |
| CWG | 0.77 | 0.77 | 0.77 | 0.00 | 0.79 | 1 | 80,000.00 | 63,200.00 | |||
| DAARCOMM | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 2,000.00 | 400.00 | |||
| DANGCEM | 262.30 | 262.30 | 262.30 | 0.00 | 255.70 | 33 | 40,605.00 | 10,382,745.30 | |||
| DANGSUGAR | 15.50 | 15.50 | 15.50 | 0.00 | 15.58 | 64 | 320,373.00 | 4,992,349.25 | |||
| ETERNA | 6.07 | 6.07 | 6.07 | 0.00 | 5.99 | 6 | 90,080.00 | 539,960.00 | |||
| ETI | 11.15 | 11.15 | 11.20 | 11.15 | 11.20 | 0.05 | 0.45 | 11.19 | 47 | 11,158,833.00 | 124,889,903.95 |
| FBNH | 10.90 | 10.90 | 10.90 | 10.70 | 10.90 | 0.00 | 0.00 | 10.79 | 89 | 2,412,840.00 | 26,038,605.35 |
| FCMB | 3.50 | 3.50 | 3.41 | 3.40 | 3.40 | -0.10 | -2.86 | 3.45 | 36 | 904,731.00 | 3,123,855.59 |
| FIDELITYBK | 4.20 | 4.20 | 4.25 | 4.14 | 4.25 | 0.05 | 1.19 | 4.18 | 86 | 4,696,118.00 | 19,622,371.18 |
| FIDSON | 9.00 | 9.00 | 8.99 | 8.67 | 8.99 | -0.01 | -0.11 | 8.84 | 30 | 978,118.00 | 8,647,298.22 |
| FLOURMILL | 27.60 | 27.60 | 27.60 | 0.00 | 27.42 | 60 | 887,849.00 | 24,343,222.25 | |||
| FTNCOCOA | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -0.01 | -3.13 | 0.31 | 6 | 239,565.00 | 73,255.15 |
| GEREGU | 102.00 | 102.00 | 106.00 | 106.00 | 106.00 | 4.00 | 3.92 | 105.53 | 42 | 726,613.00 | 76,678,267.40 |
| GLAXOSMITH | 6.15 | 6.15 | 6.15 | 0.00 | 6.24 | 2 | 3,106.00 | 19,374.60 | |||
| GOLDBREW | 0.81 | 0.81 | 0.81 | 0.00 | 0.80 | 4 | 80,000.00 | 64,000.00 | |||
| GTCO | 20.50 | 20.50 | 21.00 | 20.80 | 20.90 | 0.40 | 1.95 | 20.96 | 280 | 13,576,622.00 | 284,511,683.85 |
| GUINNESS | 69.30 | 69.30 | 69.30 | 0.00 | 63.62 | 55 | 83,128.00 | 5,288,909.15 | |||
| HONYFLOUR | 2.20 | 2.20 | 2.12 | 2.12 | 2.12 | -0.08 | -3.64 | 2.13 | 18 | 301,634.00 | 643,729.63 |
| IKEJAHOTEL | 0.96 | 0.96 | 0.96 | 0.00 | 0.95 | 7 | 56,928.00 | 54,018.90 | |||
| IMG | 7.40 | 7.40 | 7.40 | 0.00 | 7.47 | 5 | 10,046.00 | 75,036.15 | |||
| INTBREW | 4.25 | 4.25 | 4.30 | 4.25 | 4.30 | 0.05 | 1.18 | 4.25 | 50 | 1,726,430.00 | 7,342,073.35 |
| JAIZBANK | 0.88 | 0.88 | 0.88 | 0.87 | 0.87 | -0.01 | -1.14 | 0.87 | 27 | 1,427,226.00 | 1,246,877.32 |
| JAPAULGOLD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00 | 0.27 | 11 | 1,218,530.00 | 329,016.70 |
| JBERGER | 21.20 | 21.20 | 21.20 | 0.00 | 23.07 | 21 | 56,996.00 | 1,314,897.25 | |||
| JOHNHOLT | 0.73 | 0.73 | 0.73 | 0.00 | 0.72 | 1 | 3,000.00 | 2,160.00 | |||
| LASACO | 0.90 | 0.90 | 0.90 | 0.00 | 0.92 | 4 | 51,000.00 | 46,839.76 | |||
| LEARNAFRCA | 2.13 | 2.13 | 2.12 | 2.12 | 2.12 | -0.01 | -0.47 | 2.06 | 11 | 183,750.00 | 378,717.60 |
| LINKASSURE | 0.40 | 0.40 | 0.40 | 0.00 | 0.43 | 5 | 21,250.00 | 9,097.50 | |||
| LIVESTOCK | 1.19 | 1.19 | 1.19 | 0.00 | 1.14 | 7 | 97,721.00 | 111,103.84 | |||
| MANSARD | 1.83 | 1.83 | 1.83 | 0.00 | 1.90 | 16 | 177,953.00 | 338,015.69 | |||
| MAYBAKER | 4.00 | 4.00 | 4.00 | 0.00 | 3.79 | 3 | 1,300.00 | 4,925.00 | |||
| MBENEFIT | 0.27 | 0.27 | 0.29 | 0.27 | 0.29 | 0.02 | 7.41 | 0.28 | 4 | 731,500.00 | 205,505.00 |
| MEYER | 2.27 | 2.27 | 2.27 | 0.00 | 2.20 | 4 | 12,650.00 | 27,830.00 | |||
| MRS | 14.10 | 14.10 | 14.10 | 0.00 | 12.80 | 2 | 1,734.00 | 22,195.20 | |||
| MTNN | 214.00 | 214.00 | 214.00 | 0.00 | 214.40 | 134 | 292,443.00 | 62,699,760.20 | |||
| MULTIVERSE | 3.98 | 3.98 | 3.98 | 0.00 | 3.82 | 4 | 12,310.00 | 47,022.90 | |||
| NAHCO | 5.85 | 5.85 | 5.90 | 5.85 | 5.90 | 0.05 | 0.85 | 5.85 | 53 | 1,403,039.00 | 8,208,482.25 |
| NASCON | 10.90 | 10.90 | 10.90 | 0.00 | 10.54 | 28 | 222,143.00 | 2,341,600.05 | |||
| NB | 38.50 | 38.50 | 38.00 | 37.55 | 38.00 | -0.50 | -1.30 | 37.93 | 81 | 1,647,661.00 | 62,495,555.70 |
| NEIMETH | 1.33 | 1.33 | 1.45 | 1.45 | 1.45 | 0.12 | 9.02 | 1.43 | 13 | 289,520.00 | 414,505.06 |
| NEM | 4.50 | 4.50 | 4.50 | 0.00 | 4.20 | 8 | 103,250.00 | 433,701.00 | |||
| NESTLE | 980.00 | 980.00 | 980.00 | 0.00 | 957.63 | 119 | 329,726.00 | 315,757,145.80 | |||
| NGXGROUP | 24.00 | 24.00 | 24.20 | 24.00 | 24.20 | 0.20 | 0.83 | 24.04 | 70 | 3,628,240.00 | 87,238,592.35 |
| NNFM | 6.15 | 6.15 | 6.15 | 0.00 | 6.75 | 1 | 1,000.00 | 6,750.00 | |||
| NPFMCRFBK | 1.69 | 1.69 | 1.69 | 0.00 | 1.58 | 1 | 5,000.00 | 7,900.00 | |||
| OANDO | 3.93 | 3.93 | 3.90 | 3.81 | 3.90 | -0.03 | -0.76 | 3.86 | 51 | 1,859,492.00 | 7,179,078.35 |
| OKOMUOIL | 167.50 | 167.50 | 167.50 | 0.00 | 150.86 | 49 | 37,625.00 | 5,676,167.10 | |||
| OMATEK | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 2,000.00 | 400.00 | |||
| PRESCO | 120.50 | 120.50 | 120.50 | 0.00 | 111.13 | 35 | 64,511.00 | 7,168,954.70 | |||
| PZ | 11.30 | 12.40 | 12.40 | 12.40 | 12.40 | 1.10 | 9.73 | 12.36 | 121 | 2,364,719.00 | 29,226,927.35 |
| REDSTAREX | 2.26 | 2.26 | 2.26 | 0.00 | 2.12 | 4 | 26,053.00 | 55,319.78 | |||
| ROYALEX | 0.78 | 0.78 | 0.84 | 0.74 | 0.84 | 0.06 | 7.69 | 0.82 | 16 | 1,526,711.00 | 1,258,834.58 |
| RTBRISCOE | 0.29 | 0.29 | 0.29 | 0.00 | 0.28 | 5 | 37,837.00 | 10,759.23 | |||
| SCOA | 0.85 | 0.85 | 0.85 | 0.00 | 0.87 | 1 | 470.00 | 408.90 | |||
| SEPLAT | 1050.00 | 1050.00 | 1050.00 | 0.00 | 967.10 | 11 | 2,591.00 | 2,505,761.00 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 77.00 | 1 | 2.00 | 154.00 | |||
| SKYAVN | 5.00 | 5.00 | 5.00 | 0.00 | 4.50 | 1 | 1,000.00 | 4,500.00 | |||
| SOVRENINS | 0.28 | 0.28 | 0.28 | 0.00 | 0.28 | 1 | 50,000.00 | 14,000.00 | |||
| STANBIC | 30.80 | 30.80 | 30.80 | 0.00 | 30.72 | 33 | 167,639.00 | 5,149,135.05 | |||
| STERLNBANK | 1.36 | 1.36 | 1.36 | 1.35 | 1.36 | 0.00 | 0.00 | 1.36 | 39 | 2,434,960.00 | 3,314,193.07 |
| TANTALIZER | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 2,000.00 | 400.00 | |||
| THOMASWY | 0.52 | 0.52 | 0.57 | 0.57 | 0.57 | 0.05 | 9.62 | 0.57 | 6 | 134,008.00 | 76,384.56 |
| TOTAL | 193.00 | 193.00 | 193.00 | 0.00 | 188.12 | 27 | 16,158.00 | 3,039,709.20 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 6.30 | 2 | 1,598.00 | 10,063.02 | |||
| TRANSCORP | 1.15 | 1.15 | 1.15 | 1.14 | 1.14 | -0.01 | -0.87 | 1.14 | 33 | 716,238.00 | 818,658.50 |
| UACN | 10.50 | 10.50 | 10.35 | 9.50 | 10.35 | -0.15 | -1.43 | 10.07 | 108 | 3,259,747.00 | 32,829,347.10 |
| UBA | 7.30 | 7.30 | 7.35 | 7.30 | 7.30 | 0.00 | 0.00 | 7.34 | 118 | 7,729,077.00 | 56,708,136.40 |
| UBN | 6.35 | 6.35 | 6.35 | 0.00 | 6.46 | 14 | 71,781.00 | 463,575.55 | |||
| UCAP | 13.50 | 13.50 | 13.50 | 13.40 | 13.50 | 0.00 | 0.00 | 13.49 | 68 | 2,230,531.00 | 30,091,638.90 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 32.95 | 1 | 734.00 | 24,185.30 | |||
| UNILEVER | 11.80 | 11.80 | 11.80 | 0.00 | 11.15 | 24 | 58,947.00 | 657,315.40 | |||
| UNITYBNK | 0.50 | 0.50 | 0.50 | 0.00 | 0.50 | 2 | 19,457.00 | 9,716.50 | |||
| UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 1 | 500,000.00 | 100,000.00 |
| UPDC | 0.90 | 0.90 | 0.99 | 0.99 | 0.99 | 0.09 | 10.00 | 0.98 | 14 | 369,857.00 | 364,245.89 |
| UPDCREIT | 3.00 | 3.00 | 3.00 | 0.00 | 3.00 | 12 | 119,812.00 | 360,020.95 | |||
| UPL | 1.73 | 1.73 | 1.73 | 0.00 | 1.83 | 5 | 30,610.00 | 55,939.80 | |||
| VITAFOAM | 21.50 | 21.50 | 21.50 | 0.00 | 21.29 | 31 | 195,124.00 | 4,154,126.30 | |||
| WAPCO | 22.45 | 22.45 | 22.45 | 0.00 | 22.11 | 56 | 522,387.00 | 11,548,873.55 | |||
| WAPIC | 0.40 | 0.40 | 0.41 | 0.41 | 0.41 | 0.01 | 2.50 | 0.40 | 25 | 248,423.00 | 99,870.32 |
| WEMABANK | 3.30 | 3.30 | 3.30 | 0.00 | 3.28 | 14 | 32,529.00 | 106,778.95 | |||
| ZENITHBANK | 23.50 | 23.50 | 24.50 | 23.20 | 24.10 | 0.60 | 2.55 | 23.93 | 287 | 14,125,780.00 | 338,025,239.45 |
| TOTAL TRANSACTION (103) | 3,276 | 103,632,707.00 | 2,007,188,596.23 |
