| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.35 | 0.35 | 0.35 | 0.00 | 0.36 | 2 | 88.00 | 31.68 | |||
| ACADEMY | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.02 | -1.57 | 1.25 | 7 | 263,011.00 | 329,776.20 |
| ACCESSCORP | 8.60 | 8.60 | 8.65 | 8.40 | 8.40 | -0.20 | -2.33 | 8.58 | 257 | 14,663,292.00 | 125,872,987.60 |
| AFRIPRUD | 6.00 | 6.00 | 6.00 | 0.00 | 5.92 | 26 | 159,942.00 | 946,095.60 | |||
| AIICO | 0.58 | 0.58 | 0.59 | 0.56 | 0.57 | -0.01 | -1.72 | 0.57 | 60 | 10,125,527.00 | 5,785,613.60 |
| AIRTELAFRI | 1548.70 | 1548.70 | 1548.70 | 0.00 | 1423.33 | 4 | 22.00 | 31,313.30 | |||
| ARDOVA | 17.05 | 17.05 | 17.05 | 0.00 | 15.60 | 10 | 32,805.00 | 511,704.80 | |||
| BERGER | 7.00 | 7.00 | 7.00 | 0.00 | 7.05 | 6 | 50,061.00 | 352,685.00 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 38.90 | 1 | 200.00 | 7,780.00 | |||
| BUACEMENT | 99.45 | 99.45 | 99.45 | 0.00 | 90.78 | 31 | 277,971.00 | 25,232,872.30 | |||
| BUAFOODS | 99.00 | 99.00 | 99.00 | 0.00 | 96.50 | 18 | 43,087.00 | 4,157,738.00 | |||
| CADBURY | 12.00 | 12.00 | 12.00 | 0.00 | 11.21 | 14 | 41,508.00 | 465,222.15 | |||
| CAP | 19.20 | 19.20 | 19.20 | 0.00 | 18.88 | 6 | 1,606.00 | 30,325.40 | |||
| CAPHOTEL | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 0.00 | 0.00 | 2.50 | 8 | 36,431,164.00 | 91,077,910.05 |
| CAVERTON | 1.00 | 1.00 | 1.00 | 0.00 | 1.04 | 7 | 111,454.00 | 115,912.16 | |||
| CHAMPION | 4.70 | 4.70 | 4.70 | 0.00 | 4.48 | 2 | 11,000.00 | 49,290.00 | |||
| CHAMS | 0.25 | 0.25 | 0.25 | 0.24 | 0.24 | -0.01 | -4.00 | 0.25 | 12 | 518,120.00 | 127,182.00 |
| CHIPLC | 0.65 | 0.65 | 0.65 | 0.00 | 0.60 | 1 | 10,000.00 | 6,000.00 | |||
| CONOIL | 38.00 | 38.00 | 38.00 | 0.00 | 41.18 | 11 | 23,520.00 | 968,665.40 | |||
| CORNERST | 0.65 | 0.65 | 0.69 | 0.65 | 0.65 | 0.00 | 0.00 | 0.68 | 15 | 2,404,659.00 | 1,629,728.87 |
| COURTVILLE | 0.45 | 0.45 | 0.45 | 0.00 | 0.48 | 2 | 1,240.00 | 598.00 | |||
| CUSTODIAN | 5.80 | 5.80 | 5.80 | 0.00 | 5.86 | 17 | 243,998.00 | 1,430,611.60 | |||
| CUTIX | 2.04 | 2.04 | 2.11 | 2.11 | 2.11 | 0.07 | 3.43 | 2.10 | 14 | 321,214.00 | 673,707.40 |
| CWG | 0.98 | 0.98 | 0.99 | 0.99 | 0.99 | 0.01 | 1.02 | 0.99 | 5 | 639,700.00 | 633,303.00 |
| DANGCEM | 288.00 | 288.00 | 288.00 | 0.00 | 277.27 | 45 | 22,600.00 | 6,266,300.20 | |||
| DANGSUGAR | 18.45 | 18.45 | 18.50 | 18.45 | 18.50 | 0.05 | 0.27 | 18.44 | 113 | 3,246,226.00 | 59,872,810.95 |
| ENAMELWA | 17.75 | 17.75 | 17.75 | 0.00 | 16.00 | 1 | 7,000.00 | 112,000.00 | |||
| ETERNA | 6.80 | 6.80 | 6.80 | 0.00 | 6.66 | 4 | 2,000.00 | 13,320.00 | |||
| ETI | 10.80 | 10.80 | 10.80 | 0.00 | 10.96 | 19 | 150,126.00 | 1,646,067.60 | |||
| ETRANZACT | 3.60 | 3.60 | 3.60 | 0.00 | 3.96 | 1 | 20.00 | 79.20 | |||
| FBNH | 10.70 | 10.70 | 10.80 | 10.70 | 10.70 | 0.00 | 0.00 | 10.87 | 79 | 3,950,344.00 | 42,935,221.00 |
| FCMB | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.00 | 0.00 | 4.20 | 21 | 2,638,253.00 | 11,090,766.01 |
| FIDELITYBK | 5.01 | 5.01 | 5.20 | 5.05 | 5.19 | 0.18 | 3.59 | 5.13 | 105 | 10,263,454.00 | 52,617,445.85 |
| FIDSON | 9.84 | 9.84 | 9.84 | 0.00 | 9.31 | 19 | 77,913.00 | 725,407.00 | |||
| FLOURMILL | 31.00 | 31.00 | 31.00 | 0.00 | 30.88 | 30 | 333,121.00 | 10,285,132.10 | |||
| FTNCOCOA | 0.28 | 0.28 | 0.28 | 0.00 | 0.26 | 3 | 48,276.00 | 12,647.07 | |||
| GEREGU | 304.00 | 304.00 | 304.00 | 0.00 | 286.72 | 14 | 2,222.00 | 637,093.90 | |||
| GLAXOSMITH | 6.20 | 6.20 | 6.20 | 0.00 | 6.46 | 7 | 25,465.00 | 164,443.00 | |||
| GTCO | 24.70 | 24.70 | 24.70 | 24.50 | 24.60 | -0.10 | -0.40 | 24.58 | 186 | 8,251,624.00 | 202,839,513.70 |
| GUINNESS | 70.00 | 70.00 | 70.00 | 0.00 | 67.98 | 24 | 52,663.00 | 3,580,279.20 | |||
| HONYFLOUR | 2.25 | 2.25 | 2.25 | 0.00 | 2.23 | 16 | 19,118.00 | 42,577.60 | |||
| IKEJAHOTEL | 1.26 | 1.26 | 1.26 | 0.00 | 1.14 | 2 | 20,000.00 | 22,800.00 | |||
| IMG | 7.30 | 7.30 | 7.30 | 0.00 | 7.12 | 7 | 2,246.00 | 15,993.40 | |||
| INTBREW | 4.65 | 4.65 | 4.65 | 0.00 | 4.70 | 11 | 116,425.00 | 547,317.50 | |||
| INTENEGINS | 1.21 | 1.21 | 1.21 | 0.00 | 1.29 | 16 | 200,729.00 | 259,019.60 | |||
| JAIZBANK | 0.89 | 0.89 | 0.89 | 0.88 | 0.89 | 0.00 | 0.00 | 0.89 | 24 | 740,006.00 | 655,488.26 |
| JAPAULGOLD | 0.29 | 0.29 | 0.29 | 0.00 | 0.29 | 6 | 46,000.00 | 13,440.00 | |||
| JBERGER | 26.95 | 26.95 | 26.95 | 0.00 | 26.99 | 13 | 26,323.00 | 710,556.85 | |||
| JOHNHOLT | 1.59 | 1.59 | 1.59 | 0.00 | 1.44 | 3 | 19,964.00 | 28,748.16 | |||
| LINKASSURE | 0.41 | 0.41 | 0.41 | 0.00 | 0.42 | 5 | 34,400.00 | 14,444.00 | |||
| LIVESTOCK | 1.02 | 1.02 | 1.09 | 1.08 | 1.09 | 0.07 | 6.86 | 1.08 | 6 | 356,050.00 | 385,573.50 |
| MANSARD | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 2.00 | 12 | 135,612.00 | 271,868.18 |
| MAYBAKER | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00 | 0.00 | 4.50 | 16 | 736,340.00 | 3,313,276.00 |
| MBENEFIT | 0.32 | 0.32 | 0.33 | 0.32 | 0.32 | 0.00 | 0.00 | 0.33 | 7 | 1,313,200.00 | 429,356.00 |
| MEYER | 2.21 | 2.21 | 2.21 | 0.00 | 2.35 | 2 | 570.00 | 1,338.74 | |||
| MRS | 27.95 | 27.95 | 27.95 | 0.00 | 26.69 | 13 | 15,142.00 | 404,115.00 | |||
| MTNN | 236.00 | 236.00 | 236.00 | 0.00 | 233.83 | 238 | 429,294.00 | 100,383,367.60 | |||
| MULTIVERSE | 3.83 | 3.83 | 3.45 | 3.45 | 3.45 | -0.38 | -9.92 | 3.45 | 8 | 211,146.00 | 728,960.77 |
| NAHCO | 8.20 | 8.20 | 8.20 | 0.00 | 7.94 | 33 | 409,274.00 | 3,247,744.55 | |||
| NASCON | 12.20 | 12.20 | 12.20 | 0.00 | 11.86 | 17 | 77,733.00 | 922,189.40 | |||
| NB | 39.80 | 39.80 | 39.80 | 0.00 | 39.70 | 39 | 81,667.00 | 3,242,337.30 | |||
| NEIMETH | 1.46 | 1.46 | 1.46 | 0.00 | 1.46 | 6 | 57,248.00 | 83,593.83 | |||
| NEM | 4.00 | 4.00 | 4.00 | 0.00 | 4.00 | 3 | 1,395.00 | 5,580.00 | |||
| NESTLE | 1080.30 | 1080.30 | 1080.30 | 0.00 | 1098.05 | 42 | 34,714.00 | 38,117,668.20 | |||
| NGXGROUP | 27.60 | 27.60 | 27.85 | 27.85 | 27.85 | 0.25 | 0.91 | 27.80 | 39 | 3,809,364.00 | 105,891,359.90 |
| NNFM | 11.00 | 11.00 | 11.00 | 0.00 | 10.21 | 8 | 150,000.00 | 1,531,250.00 | |||
| NPFMCRFBK | 1.73 | 1.73 | 1.73 | 0.00 | 1.73 | 1 | 5,000.00 | 8,650.00 | |||
| NSLTECH | 0.24 | 0.24 | 0.24 | 0.00 | 0.24 | 1 | 20,000.00 | 4,800.00 | |||
| OANDO | 4.10 | 4.10 | 4.15 | 4.00 | 4.10 | 0.00 | 0.00 | 4.08 | 75 | 2,309,291.00 | 9,412,909.62 |
| OKOMUOIL | 183.50 | 183.50 | 183.50 | 0.00 | 183.36 | 24 | 31,172.00 | 5,715,651.50 | |||
| OMATEK | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 40,000.00 | 8,000.00 | |||
| PHARMDEKO | 1.89 | 1.89 | 1.89 | 0.00 | 2.07 | 2 | 9,000.00 | 18,630.00 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 146.78 | 14 | 11,487.00 | 1,686,099.80 | |||
| PRESTIGE | 0.41 | 0.41 | 0.45 | 0.44 | 0.45 | 0.04 | 9.76 | 0.44 | 4 | 229,320.00 | 101,607.60 |
| PZ | 10.70 | 10.70 | 10.80 | 10.80 | 10.80 | 0.10 | 0.93 | 10.81 | 20 | 336,959.00 | 3,642,368.45 |
| REDSTAREX | 2.77 | 2.77 | 2.77 | 0.00 | 2.70 | 1 | 50.00 | 135.00 | |||
| REGALINS | 0.29 | 0.29 | 0.30 | 0.29 | 0.30 | 0.01 | 3.45 | 0.30 | 3 | 1,110,000.00 | 329,000.00 |
| ROYALEX | 0.67 | 0.67 | 0.72 | 0.72 | 0.72 | 0.05 | 7.46 | 0.71 | 18 | 687,746.00 | 491,291.07 |
| RTBRISCOE | 0.24 | 0.24 | 0.25 | 0.25 | 0.25 | 0.01 | 4.17 | 0.25 | 7 | 243,141.00 | 60,683.84 |
| SEPLAT | 1200.00 | 1200.00 | 1200.00 | 0.00 | 1143.46 | 7 | 59,587.00 | 68,135,209.80 | |||
| SKYAVN | 5.00 | 5.00 | 5.00 | 0.00 | 5.50 | 3 | 50.00 | 275.00 | |||
| STANBIC | 39.95 | 39.95 | 39.90 | 39.90 | 39.90 | -0.05 | -0.13 | 39.38 | 36 | 608,425.00 | 23,960,331.70 |
| STERLNBANK | 1.54 | 1.54 | 1.52 | 1.50 | 1.51 | -0.03 | -1.95 | 1.51 | 23 | 2,387,705.00 | 3,607,977.66 |
| TOTAL | 218.80 | 218.80 | 218.80 | 0.00 | 218.87 | 34 | 167,368.00 | 36,631,245.10 | |||
| TRANSCOHOT | 6.50 | 6.50 | 6.50 | 0.00 | 5.85 | 1 | 3,077.00 | 18,000.45 | |||
| TRANSCORP | 1.29 | 1.29 | 1.29 | 1.26 | 1.29 | 0.00 | 0.00 | 1.28 | 56 | 7,018,207.00 | 8,977,848.03 |
| TRANSEXPR | 0.89 | 0.89 | 0.89 | 0.00 | 0.81 | 1 | 2,500.00 | 2,025.00 | |||
| TRIPPLEG | 2.62 | 2.62 | 2.70 | 2.42 | 2.70 | 0.08 | 3.05 | 2.52 | 10 | 316,373.00 | 795,977.14 |
| UACN | 9.55 | 9.55 | 9.55 | 0.00 | 9.03 | 9 | 59,726.00 | 539,348.90 | |||
| UBA | 8.00 | 8.00 | 8.15 | 8.05 | 8.05 | 0.05 | 0.63 | 8.11 | 133 | 17,906,278.00 | 145,278,713.95 |
| UBN | 6.75 | 6.75 | 6.75 | 0.00 | 6.76 | 10 | 10,329.00 | 69,836.55 | |||
| UCAP | 11.10 | 11.10 | 12.20 | 11.50 | 12.20 | 1.10 | 9.91 | 11.82 | 168 | 4,046,693.00 | 47,811,705.30 |
| UNILEVER | 14.00 | 14.00 | 14.00 | 0.00 | 14.04 | 15 | 34,282.00 | 481,241.15 | |||
| UNITYBNK | 0.53 | 0.53 | 0.53 | 0.00 | 0.49 | 1 | 1,100.00 | 539.00 | |||
| UPDC | 0.95 | 0.95 | 0.97 | 0.97 | 0.97 | 0.02 | 2.11 | 0.98 | 11 | 274,804.00 | 268,232.84 |
| UPDCREIT | 3.20 | 3.20 | 3.20 | 3.15 | 3.15 | -0.05 | -1.56 | 3.16 | 12 | 1,262,371.00 | 3,986,302.35 |
| UPL | 1.99 | 1.99 | 1.99 | 0.00 | 2.00 | 5 | 170,000.00 | 340,000.00 | |||
| VERITASKAP | 0.21 | 0.21 | 0.21 | 0.20 | 0.20 | -0.01 | -4.76 | 0.20 | 3 | 507,998.00 | 103,357.10 |
| VITAFOAM | 18.60 | 18.60 | 18.60 | 0.00 | 18.16 | 100 | 2,401,653.00 | 43,604,759.65 | |||
| WAPCO | 25.00 | 25.00 | 25.10 | 25.10 | 25.10 | 0.10 | 0.40 | 25.13 | 52 | 429,635.00 | 10,798,773.60 |
| WAPIC | 0.42 | 0.42 | 0.42 | 0.00 | 0.40 | 5 | 11,743.00 | 4,751.77 | |||
| WEMABANK | 4.00 | 4.00 | 4.00 | 0.00 | 4.05 | 16 | 25,868.00 | 104,762.98 | |||
| ZENITHBANK | 24.45 | 24.45 | 24.65 | 24.40 | 24.60 | 0.15 | 0.61 | 24.53 | 267 | 9,485,067.00 | 232,644,314.00 |
| TOTAL TRANSACTION (103) | 2,948 | 156,714,461.00 | 1,564,150,901.13 |
