| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.27 | 0.27 | 0.27 | 0.27 | 4 | 3,152.00 | 851.04 | ||||
| ACADEMY | 1.70 | 1.70 | 1.70 | 1.57 | 30 | 62,966.00 | 98,824.10 | ||||
| ACCESSCORP | 8.30 | 8.30 | 8.80 | 8.35 | 8.80 | 0.50 | 6.02 | 8.47 | 140 | 4,095,142.00 | 34,701,734.55 |
| AFRIPRUD | 5.55 | 5.55 | 5.55 | 5.46 | 28 | 225,108.00 | 1,229,155.70 | ||||
| AIICO | 0.55 | 0.55 | 0.56 | 0.54 | 0.56 | 0.01 | 1.82 | 0.55 | 27 | 485,093.00 | 266,600.05 |
| AIRTELAFRI | 2000.00 | 2000.00 | 2000.00 | 1800.00 | 9 | 140.00 | 252,000.00 | ||||
| ARDOVA | 12.80 | 12.80 | 12.80 | 13.81 | 24 | 292,493.00 | 4,038,999.55 | ||||
| BERGER | 6.60 | 6.60 | 5.95 | 5.95 | 5.95 | -0.65 | -9.85 | 6.05 | 24 | 430,698.00 | 2,606,563.75 |
| BETAGLAS | 46.10 | 46.10 | 46.10 | 41.55 | 1 | 250.00 | 10,387.50 | ||||
| BUACEMENT | 50.10 | 50.10 | 52.00 | 47.00 | 47.85 | -2.25 | -4.49 | 47.49 | 114 | 9,891,521.00 | 469,785,247.80 |
| BUAFOODS | 58.30 | 58.30 | 58.30 | 55.65 | 9 | 4,068.00 | 226,391.80 | ||||
| CADBURY | 11.75 | 11.75 | 11.85 | 11.85 | 11.85 | 0.10 | 0.85 | 11.85 | 53 | 842,602.00 | 9,986,873.75 |
| CAP | 17.75 | 17.75 | 17.75 | 17.39 | 9 | 2,975.00 | 51,731.60 | ||||
| CAPHOTEL | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.00 | 3.40 | 4 | 578,004.00 | 1,964,465.60 | |
| CAVERTON | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -0.04 | -3.81 | 1.01 | 4 | 517,057.00 | 522,227.57 |
| CHAMPION | 3.69 | 3.69 | 3.69 | 3.42 | 9 | 146,340.00 | 499,780.14 | ||||
| CHAMS | 0.29 | 0.29 | 0.28 | 0.27 | 0.27 | -0.02 | -6.90 | 0.27 | 20 | 5,814,667.00 | 1,589,994.53 |
| CHIPLC | 0.58 | 0.58 | 0.55 | 0.53 | 0.55 | -0.03 | -5.17 | 0.54 | 10 | 697,077.00 | 377,783.58 |
| CILEASING | 3.20 | 3.20 | 3.20 | 2.90 | 2 | 1,278.00 | 3,702.64 | ||||
| CONOIL | 26.50 | 26.50 | 26.50 | 24.24 | 8 | 10,893.00 | 263,997.30 | ||||
| CORNERST | 0.54 | 0.54 | 0.56 | 0.54 | 0.56 | 0.02 | 3.70 | 0.55 | 13 | 896,574.00 | 491,587.00 |
| COURTVILLE | 0.46 | 0.46 | 0.46 | 0.45 | 0.45 | -0.01 | -2.17 | 0.45 | 8 | 27,679,687.00 | 12,490,780.02 |
| CUSTODIAN | 6.50 | 6.50 | 6.50 | 6.40 | 13 | 88,495.00 | 566,722.50 | ||||
| CUTIX | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.00 | 2.05 | 18 | 414,967.00 | 849,819.20 | |
| CWG | 0.90 | 0.90 | 0.81 | 0.81 | 0.81 | -0.09 | -10.00 | 0.81 | 4 | 405,000.00 | 328,050.00 |
| DAARCOMM | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 10,000.00 | 2,000.00 | ||||
| DANGCEM | 245.00 | 245.00 | 245.00 | 239.18 | 22 | 2,107.00 | 503,958.90 | ||||
| DANGSUGAR | 16.05 | 16.05 | 16.05 | 15.56 | 42 | 404,041.00 | 6,286,982.00 | ||||
| ETERNA | 6.35 | 6.35 | 5.75 | 5.75 | 5.75 | -0.60 | -9.45 | 5.86 | 14 | 276,540.00 | 1,621,019.50 |
| ETI | 11.05 | 11.05 | 11.05 | 11.33 | 25 | 82,309.00 | 932,874.45 | ||||
| ETRANZACT | 3.20 | 3.20 | 3.20 | 3.24 | 5 | 28,526.00 | 92,401.92 | ||||
| FBNH | 10.15 | 10.15 | 10.15 | 9.86 | 57 | 512,121.00 | 5,049,095.55 | ||||
| FCMB | 3.23 | 3.23 | 3.24 | 3.10 | 3.24 | 0.01 | 0.31 | 3.14 | 47 | 1,617,422.00 | 5,081,583.90 |
| FIDELITYBK | 3.67 | 3.67 | 3.78 | 3.65 | 3.78 | 0.11 | 3.00 | 3.71 | 109 | 6,967,409.00 | 25,845,307.16 |
| FIDSON | 9.95 | 9.95 | 9.95 | 9.01 | 8 | 126,222.00 | 1,137,633.24 | ||||
| FLOURMILL | 30.30 | 30.30 | 30.30 | 28.84 | 45 | 454,664.00 | 13,114,388.45 | ||||
| FTNCOCOA | 0.29 | 0.29 | 0.29 | 0.28 | 0.28 | -0.01 | -3.45 | 0.28 | 13 | 1,375,433.00 | 386,801.86 |
| GLAXOSMITH | 5.90 | 5.90 | 5.90 | 5.73 | 11 | 29,686.00 | 170,010.20 | ||||
| GTCO | 19.10 | 19.10 | 19.15 | 18.50 | 18.50 | -0.60 | -3.14 | 18.96 | 311 | 4,374,683.00 | 82,934,351.55 |
| GUINNESS | 83.00 | 83.00 | 83.00 | 82.62 | 107 | 1,575,708.00 | 130,184,988.20 | ||||
| HONYFLOUR | 2.35 | 2.35 | 2.35 | 2.37 | 21 | 125,533.00 | 297,942.81 | ||||
| IKEJAHOTEL | 1.20 | 1.20 | 1.20 | 1.09 | 5 | 35,000.00 | 38,263.20 | ||||
| INTBREW | 5.05 | 5.05 | 5.10 | 5.10 | 5.10 | 0.05 | 0.99 | 5.05 | 34 | 953,046.00 | 4,814,699.35 |
| JAIZBANK | 0.80 | 0.80 | 0.80 | 0.73 | 0.78 | -0.02 | -2.50 | 0.80 | 23 | 10,852,899.00 | 8,659,235.35 |
| JAPAULGOLD | 0.28 | 0.28 | 0.28 | 0.27 | 0.27 | -0.01 | -3.57 | 0.28 | 14 | 1,702,553.00 | 474,245.44 |
| JBERGER | 25.90 | 25.90 | 25.90 | 26.82 | 17 | 86,225.00 | 2,312,884.85 | ||||
| LASACO | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -0.03 | -3.16 | 0.92 | 11 | 517,347.00 | 475,939.09 |
| LEARNAFRCA | 1.86 | 1.86 | 1.86 | 1.82 | 7 | 47,220.00 | 85,879.20 | ||||
| LINKASSURE | 0.48 | 0.48 | 0.47 | 0.46 | 0.47 | -0.01 | -2.08 | 0.46 | 6 | 300,534.00 | 139,319.21 |
| LIVESTOCK | 1.13 | 1.13 | 1.11 | 1.10 | 1.11 | -0.02 | -1.77 | 1.11 | 17 | 776,617.00 | 858,752.84 |
| MANSARD | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.00 | 1.69 | 29 | 653,359.00 | 1,103,584.04 | |
| MAYBAKER | 3.88 | 3.88 | 3.88 | 3.50 | 3 | 100,580.00 | 352,030.00 | ||||
| MBENEFIT | 0.28 | 0.28 | 0.28 | 0.28 | 5 | 33,772.00 | 9,334.16 | ||||
| MEYER | 2.27 | 2.27 | 2.27 | 2.45 | 7 | 36,000.00 | 88,279.04 | ||||
| MRS | 14.35 | 14.35 | 14.35 | 13.58 | 5 | 5,620.00 | 76,330.50 | ||||
| MTNN | 199.90 | 199.90 | 200.10 | 200.00 | 200.10 | 0.20 | 0.10 | 200.07 | 180 | 6,446,398.00 | 1,289,759,882.00 |
| MULTIVERSE | 2.82 | 2.82 | 2.82 | 2.87 | 7 | 30,018.00 | 86,091.94 | ||||
| NAHCO | 5.75 | 5.75 | 5.75 | 5.55 | 26 | 417,371.00 | 2,316,646.04 | ||||
| NASCON | 11.00 | 11.00 | 11.00 | 11.00 | 12 | 161,464.00 | 1,776,186.50 | ||||
| NB | 48.40 | 48.40 | 48.40 | 45.46 | 28 | 54,180.00 | 2,462,955.05 | ||||
| NEIMETH | 1.56 | 1.56 | 1.56 | 1.46 | 8 | 16,959.00 | 24,704.68 | ||||
| NEM | 5.39 | 5.39 | 5.39 | 5.00 | 8 | 118,735.00 | 593,675.00 | ||||
| NESTLE | 1350.00 | 1350.00 | 1350.00 | 1223.31 | 37 | 7,104.00 | 8,690,428.00 | ||||
| NGXGROUP | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -1.00 | -5.56 | 17.01 | 66 | 24,535,709.00 | 417,392,618.90 |
| NNFM | 7.50 | 7.50 | 7.50 | 7.29 | 3 | 7,000.00 | 51,000.00 | ||||
| NPFMCRFBK | 1.55 | 1.55 | 1.55 | 1.64 | 2 | 43,000.00 | 70,680.00 | ||||
| OANDO | 4.90 | 4.90 | 4.90 | 4.71 | 44 | 587,280.00 | 2,763,707.38 | ||||
| OKOMUOIL | 188.30 | 188.30 | 188.30 | 173.06 | 19 | 26,173.00 | 4,529,479.10 | ||||
| PHARMDEKO | 2.05 | 2.05 | 2.05 | 1.90 | 1 | 1,000.00 | 1,900.00 | ||||
| PRESCO | 142.60 | 142.60 | 142.60 | 128.35 | 23 | 56,571.00 | 7,260,887.85 | ||||
| PZ | 9.25 | 9.25 | 9.25 | 8.70 | 23 | 177,157.00 | 1,540,405.35 | ||||
| REDSTAREX | 2.36 | 2.36 | 2.36 | 2.30 | 7 | 165,151.00 | 380,135.30 | ||||
| REGALINS | 0.26 | 0.26 | 0.26 | 0.24 | 2 | 79,000.00 | 18,960.00 | ||||
| RTBRISCOE | 0.33 | 0.33 | 0.35 | 0.35 | 0.35 | 0.02 | 6.06 | 0.35 | 14 | 521,019.00 | 181,857.19 |
| SEPLAT | 1250.00 | 1250.00 | 1250.00 | 1125.18 | 47 | 63,428.00 | 71,367,722.40 | ||||
| SKYAVN | 5.00 | 5.00 | 5.00 | 4.50 | 2 | 1,520.00 | 6,846.00 | ||||
| STANBIC | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -1.00 | -3.33 | 29.12 | 33 | 177,478.00 | 5,168,472.35 |
| STERLNBANK | 1.50 | 1.50 | 1.50 | 1.49 | 1.49 | -0.01 | -0.67 | 1.49 | 27 | 2,872,586.00 | 4,283,067.28 |
| SUNUASSUR | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -0.03 | -8.57 | 0.32 | 4 | 184,814.00 | 59,140.48 |
| TOTAL | 211.10 | 211.10 | 211.10 | 197.40 | 40 | 55,277.00 | 10,911,568.60 | ||||
| TRANSCORP | 1.05 | 1.05 | 1.05 | 1.03 | 1.05 | 0.00 | 1.04 | 69 | 11,149,237.00 | 11,592,726.18 | |
| TRANSEXPR | 0.75 | 0.75 | 0.75 | 0.75 | 2 | 73.00 | 54.75 | ||||
| TRIPPLEG | 0.81 | 0.81 | 0.81 | 0.73 | 2 | 660.00 | 481.80 | ||||
| UACN | 10.25 | 10.25 | 10.25 | 9.83 | 20 | 61,707.00 | 606,713.10 | ||||
| UBA | 7.20 | 7.20 | 7.30 | 7.10 | 7.30 | 0.10 | 1.39 | 7.17 | 155 | 4,536,463.00 | 32,527,450.50 |
| UBN | 5.75 | 5.75 | 5.75 | 5.84 | 16 | 104,192.00 | 608,201.65 | ||||
| UCAP | 11.20 | 11.20 | 11.20 | 11.27 | 61 | 513,708.00 | 5,790,848.80 | ||||
| UNILEVER | 13.00 | 13.00 | 13.00 | 12.63 | 25 | 152,631.00 | 1,928,009.55 | ||||
| UNITYBNK | 0.44 | 0.44 | 0.45 | 0.44 | 0.44 | 0.00 | 0.45 | 10 | 1,545,650.00 | 692,017.50 | |
| UPDC | 0.96 | 0.96 | 0.96 | 0.97 | 8 | 135,222.00 | 131,735.34 | ||||
| UPDCREIT | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.00 | 3.20 | 30 | 1,411,618.00 | 4,517,238.35 | |
| UPL | 1.63 | 1.63 | 1.63 | 1.62 | 2 | 3,200.00 | 5,184.00 | ||||
| VITAFOAM | 21.00 | 21.00 | 22.45 | 21.85 | 22.45 | 1.45 | 6.90 | 21.52 | 44 | 829,786.00 | 17,858,880.25 |
| WAPCO | 24.50 | 24.50 | 24.50 | 24.00 | 60 | 1,250,113.00 | 29,999,796.90 | ||||
| WAPIC | 0.37 | 0.37 | 0.36 | 0.35 | 0.35 | -0.02 | -5.41 | 0.36 | 33 | 1,161,266.00 | 413,652.81 |
| WEMABANK | 3.46 | 3.46 | 3.46 | 3.23 | 14 | 71,361.00 | 230,339.38 | ||||
| ZENITHBANK | 20.00 | 20.00 | 20.05 | 19.90 | 19.95 | -0.05 | -0.25 | 20.01 | 377 | 20,832,081.00 | 416,750,519.10 |
| TOTAL TRANSACTION (97) | 3,197 | 168,214,783.00 | 3,191,687,254.58 |
