| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.70 | 1.70 | 1.70 | 0.00 | 1.53 | 2 | 200.00 | 306.00 | |||
| ABCTRANS | 0.25 | 0.25 | 0.25 | 0.00 | 0.25 | 1 | 40,000.00 | 10,000.00 | |||
| ACADEMY | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.01 | -0.77 | 1.29 | 10 | 436,605.00 | 563,581.15 |
| ACCESSCORP | 8.55 | 8.55 | 8.70 | 8.50 | 8.65 | 0.10 | 1.17 | 8.58 | 108 | 6,419,181.00 | 55,056,260.90 |
| AFRIPRUD | 5.85 | 5.85 | 5.85 | 0.00 | 5.71 | 20 | 113,174.00 | 646,266.35 | |||
| AIICO | 0.54 | 0.54 | 0.55 | 0.55 | 0.55 | 0.01 | 1.85 | 0.55 | 7 | 191,117.00 | 105,014.35 |
| AIRTELAFRI | 1488.00 | 1488.00 | 1488.00 | 0.00 | 1499.36 | 15 | 3,810.00 | 5,712,554.60 | |||
| ARDOVA | 19.00 | 19.00 | 20.50 | 18.80 | 18.80 | -0.20 | -1.05 | 19.22 | 47 | 549,115.00 | 10,552,381.70 |
| BERGER | 6.00 | 6.00 | 6.00 | 0.00 | 6.09 | 4 | 2,479.00 | 15,101.60 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 35.70 | 2 | 45.00 | 1,606.50 | |||
| BUACEMENT | 97.75 | 97.75 | 97.75 | 0.00 | 88.00 | 12 | 4,533.00 | 398,904.00 | |||
| BUAFOODS | 65.00 | 65.00 | 65.00 | 0.00 | 61.64 | 8 | 5,336.00 | 328,929.60 | |||
| CADBURY | 11.20 | 11.20 | 11.20 | 0.00 | 11.78 | 7 | 21,701.00 | 255,542.55 | |||
| CAP | 17.80 | 17.80 | 17.80 | 0.00 | 18.54 | 8 | 3,020.00 | 55,999.60 | |||
| CAPHOTEL | 2.76 | 2.76 | 2.76 | 0.00 | 2.86 | 2 | 1,160.00 | 3,316.80 | |||
| CAVERTON | 0.90 | 0.90 | 0.90 | 0.00 | 0.94 | 4 | 89,787.00 | 84,426.71 | |||
| CHAMPION | 4.70 | 4.70 | 4.70 | 0.00 | 4.64 | 25 | 100,944.00 | 468,005.53 | |||
| CHAMS | 0.23 | 0.23 | 0.23 | 0.22 | 0.22 | -0.01 | -4.35 | 0.22 | 18 | 1,188,950.00 | 264,250.00 |
| CHIPLC | 0.65 | 0.65 | 0.62 | 0.60 | 0.60 | -0.05 | -7.69 | 0.61 | 15 | 1,691,858.00 | 1,034,847.80 |
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 25.15 | 6 | 2,542.00 | 63,920.00 | |||
| CORNERST | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -0.02 | -3.85 | 0.50 | 4 | 249,294.00 | 125,010.76 |
| COURTVILLE | 0.47 | 0.47 | 0.48 | 0.48 | 0.48 | 0.01 | 2.13 | 0.48 | 3 | 167,666.00 | 80,369.68 |
| CUSTODIAN | 5.60 | 5.95 | 5.95 | 5.95 | 5.95 | 0.35 | 6.25 | 5.95 | 9 | 226,737.00 | 1,349,085.15 |
| CUTIX | 2.01 | 2.01 | 2.01 | 0.00 | 2.03 | 2 | 1,400.00 | 2,848.00 | |||
| CWG | 0.77 | 0.77 | 0.77 | 0.00 | 0.80 | 1 | 7,000.00 | 5,600.00 | |||
| DANGCEM | 261.00 | 261.00 | 261.00 | 0.00 | 259.87 | 21 | 6,230.00 | 1,618,973.90 | |||
| DANGSUGAR | 15.70 | 15.70 | 15.50 | 15.50 | 15.50 | -0.20 | -1.27 | 15.55 | 39 | 448,240.00 | 6,970,935.60 |
| ETERNA | 6.10 | 6.10 | 6.25 | 6.25 | 6.25 | 0.15 | 2.46 | 6.25 | 2 | 200,000.00 | 1,250,000.00 |
| ETI | 11.00 | 11.00 | 11.00 | 0.00 | 11.07 | 7 | 13,982.00 | 154,729.75 | |||
| FBNH | 11.55 | 11.55 | 11.80 | 11.60 | 11.80 | 0.25 | 2.16 | 11.62 | 53 | 2,395,595.00 | 27,839,227.55 |
| FCMB | 3.43 | 3.43 | 3.53 | 3.49 | 3.50 | 0.07 | 2.04 | 3.50 | 51 | 5,580,186.00 | 19,521,508.90 |
| FIDELITYBK | 4.50 | 4.50 | 4.65 | 4.55 | 4.65 | 0.15 | 3.33 | 4.60 | 53 | 1,225,089.00 | 5,631,609.89 |
| FIDSON | 9.33 | 9.33 | 9.35 | 9.35 | 9.35 | 0.02 | 0.21 | 9.37 | 15 | 489,839.00 | 4,591,644.30 |
| FLOURMILL | 27.60 | 27.60 | 27.60 | 0.00 | 28.49 | 22 | 47,641.00 | 1,357,436.20 | |||
| FTNCOCOA | 0.29 | 0.29 | 0.29 | 0.00 | 0.27 | 4 | 108,000.00 | 29,570.00 | |||
| GEREGU | 105.00 | 105.00 | 115.50 | 102.00 | 115.50 | 10.50 | 10.00 | 104.28 | 96 | 12,891,172.00 | 1,344,302,907.00 |
| GLAXOSMITH | 6.15 | 6.15 | 6.15 | 0.00 | 6.20 | 10 | 32,180.00 | 199,390.55 | |||
| GTCO | 22.15 | 22.15 | 22.45 | 22.35 | 22.45 | 0.30 | 1.35 | 22.38 | 147 | 2,729,814.00 | 61,086,914.95 |
| GUINNESS | 69.30 | 69.30 | 69.30 | 0.00 | 68.00 | 22 | 4,520.00 | 307,347.25 | |||
| HONYFLOUR | 2.12 | 2.12 | 2.33 | 2.25 | 2.31 | 0.19 | 8.96 | 2.30 | 23 | 2,474,521.00 | 5,681,917.43 |
| IKEJAHOTEL | 0.96 | 0.96 | 0.96 | 0.00 | 0.96 | 1 | 5,000.00 | 4,800.00 | |||
| IMG | 7.40 | 7.40 | 7.40 | 0.00 | 7.40 | 3 | 310.00 | 2,294.00 | |||
| INTBREW | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | -0.10 | -2.22 | 4.38 | 21 | 797,711.00 | 3,491,252.85 |
| JAIZBANK | 0.83 | 0.83 | 0.88 | 0.88 | 0.88 | 0.05 | 6.02 | 0.87 | 21 | 1,021,834.00 | 892,838.65 |
| JAPAULGOLD | 0.28 | 0.28 | 0.28 | 0.27 | 0.28 | 0.00 | 0.00 | 0.28 | 15 | 1,543,171.00 | 427,877.88 |
| JBERGER | 23.30 | 23.30 | 23.30 | 0.00 | 24.98 | 13 | 35,478.00 | 886,189.00 | |||
| JOHNHOLT | 0.73 | 0.73 | 0.73 | 0.00 | 0.66 | 1 | 2,304.00 | 1,520.64 | |||
| LASACO | 0.85 | 0.85 | 0.85 | 0.00 | 0.90 | 3 | 15,500.00 | 13,950.00 | |||
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.20 | 5 | 2,735.00 | 6,017.00 | |||
| LIVESTOCK | 1.19 | 1.19 | 1.19 | 0.00 | 1.08 | 18 | 364,634.00 | 394,186.73 | |||
| MANSARD | 1.82 | 1.82 | 1.96 | 1.96 | 1.96 | 0.14 | 7.69 | 1.96 | 8 | 325,214.00 | 637,082.84 |
| MAYBAKER | 4.00 | 4.00 | 4.00 | 0.00 | 4.04 | 9 | 80,312.00 | 324,751.72 | |||
| MBENEFIT | 0.28 | 0.28 | 0.28 | 0.27 | 0.27 | -0.01 | -3.57 | 0.27 | 9 | 667,090.00 | 183,303.60 |
| MEYER | 2.27 | 2.27 | 2.27 | 0.00 | 2.12 | 2 | 214.00 | 453.70 | |||
| MRS | 14.10 | 14.10 | 14.10 | 0.00 | 13.78 | 2 | 928.00 | 12,792.45 | |||
| MTNN | 214.00 | 214.00 | 215.00 | 214.00 | 214.00 | 0.00 | 0.00 | 214.60 | 113 | 8,172,897.00 | 1,753,900,005.80 |
| MULTIVERSE | 3.98 | 3.98 | 3.98 | 0.00 | 3.99 | 2 | 5,046.00 | 20,115.60 | |||
| NAHCO | 5.90 | 5.90 | 6.00 | 6.00 | 6.00 | 0.10 | 1.69 | 6.01 | 20 | 1,642,460.00 | 9,866,418.25 |
| NASCON | 10.90 | 10.90 | 11.10 | 11.05 | 11.10 | 0.20 | 1.83 | 11.08 | 5 | 222,650.00 | 2,466,093.50 |
| NB | 37.60 | 37.60 | 37.60 | 0.00 | 40.10 | 38 | 103,541.00 | 4,151,968.80 | |||
| NEIMETH | 1.28 | 1.28 | 1.35 | 1.35 | 1.35 | 0.07 | 5.47 | 1.35 | 4 | 175,093.00 | 236,378.34 |
| NEM | 4.50 | 4.50 | 4.50 | 0.00 | 4.07 | 10 | 103,221.00 | 420,082.42 | |||
| NESTLE | 980.00 | 980.00 | 980.00 | 0.00 | 1031.75 | 45 | 15,239.00 | 15,722,832.80 | |||
| NGXGROUP | 24.00 | 24.00 | 25.00 | 24.60 | 25.00 | 1.00 | 4.17 | 24.83 | 33 | 2,210,703.00 | 54,887,846.10 |
| NPFMCRFBK | 1.69 | 1.69 | 1.69 | 0.00 | 1.69 | 4 | 42,333.00 | 71,736.13 | |||
| OANDO | 3.90 | 3.90 | 3.90 | 3.85 | 3.90 | 0.00 | 0.00 | 3.88 | 30 | 1,296,695.00 | 5,028,170.75 |
| OKOMUOIL | 165.00 | 165.00 | 165.00 | 0.00 | 165.24 | 19 | 111,101.00 | 18,357,837.00 | |||
| PRESCO | 120.50 | 120.50 | 120.50 | 0.00 | 126.12 | 8 | 15,288.00 | 1,928,109.50 | |||
| PRESTIGE | 0.42 | 0.42 | 0.42 | 0.00 | 0.39 | 2 | 23,000.00 | 9,030.00 | |||
| PZ | 11.45 | 11.45 | 11.40 | 11.40 | 11.40 | -0.05 | -0.44 | 11.42 | 46 | 558,660.00 | 6,380,042.35 |
| REDSTAREX | 2.26 | 2.26 | 2.26 | 0.00 | 2.44 | 3 | 2,300.00 | 5,602.00 | |||
| REGALINS | 0.25 | 0.25 | 0.25 | 0.00 | 0.25 | 1 | 1,000.00 | 250.00 | |||
| ROYALEX | 0.98 | 0.98 | 0.98 | 0.00 | 0.93 | 5 | 70,510.00 | 65,586.20 | |||
| RTBRISCOE | 0.27 | 0.27 | 0.27 | 0.25 | 0.27 | 0.00 | 0.00 | 0.25 | 5 | 630,000.00 | 159,800.00 |
| SCOA | 0.77 | 0.77 | 0.84 | 0.84 | 0.84 | 0.07 | 9.09 | 0.84 | 2 | 288,000.00 | 241,920.00 |
| SEPLAT | 1050.00 | 1050.00 | 1050.00 | 0.00 | 1032.22 | 21 | 76,853.00 | 79,329,326.70 | |||
| SOVRENINS | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00 | 0.28 | 6 | 390,800.00 | 109,424.00 |
| STANBIC | 32.00 | 32.00 | 33.45 | 33.00 | 33.45 | 1.45 | 4.53 | 33.07 | 21 | 613,979.00 | 20,304,851.00 |
| STERLNBANK | 1.36 | 1.36 | 1.41 | 1.39 | 1.41 | 0.05 | 3.68 | 1.40 | 26 | 1,552,595.00 | 2,169,460.07 |
| TANTALIZER | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 6 | 9,000.00 | 1,800.00 | |||
| THOMASWY | 0.74 | 0.74 | 0.81 | 0.81 | 0.81 | 0.07 | 9.46 | 0.81 | 10 | 254,000.00 | 205,740.00 |
| TOTAL | 193.00 | 193.00 | 193.00 | 0.00 | 193.56 | 21 | 28,779.00 | 5,570,569.00 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 6.86 | 3 | 316.00 | 2,166.53 | |||
| TRANSCORP | 1.13 | 1.13 | 1.14 | 1.14 | 1.14 | 0.01 | 0.88 | 1.14 | 36 | 3,112,727.00 | 3,548,645.48 |
| UACN | 10.35 | 10.35 | 10.60 | 10.20 | 10.20 | -0.15 | -1.45 | 10.51 | 47 | 10,497,693.00 | 110,380,989.55 |
| UBA | 7.45 | 7.45 | 7.55 | 7.50 | 7.50 | 0.05 | 0.67 | 7.50 | 78 | 3,263,589.00 | 24,484,662.40 |
| UBN | 6.35 | 6.35 | 6.40 | 6.40 | 6.40 | 0.05 | 0.79 | 6.41 | 4 | 107,770.00 | 690,743.00 |
| UCAP | 13.70 | 13.70 | 13.70 | 13.60 | 13.70 | 0.00 | 0.00 | 13.69 | 45 | 834,965.00 | 11,427,279.35 |
| UNILEVER | 11.80 | 11.80 | 11.80 | 0.00 | 11.64 | 8 | 4,933.00 | 57,441.25 | |||
| UNITYBNK | 0.50 | 0.50 | 0.50 | 0.00 | 0.54 | 2 | 9,500.00 | 5,130.00 | |||
| UPDC | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.00 | 0.00 | 0.91 | 10 | 1,009,000.00 | 918,911.23 |
| UPDCREIT | 2.90 | 2.90 | 3.00 | 3.00 | 3.00 | 0.10 | 3.45 | 3.00 | 21 | 50,387,999.00 | 151,162,410.00 |
| UPL | 1.80 | 1.80 | 1.90 | 1.90 | 1.90 | 0.10 | 5.56 | 1.90 | 6 | 246,340.00 | 468,046.00 |
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.21 | 1 | 4,800.00 | 1,008.00 | |||
| VITAFOAM | 21.75 | 21.75 | 21.75 | 0.00 | 21.75 | 11 | 62,774.00 | 1,365,348.00 | |||
| WAPCO | 22.45 | 22.45 | 23.45 | 22.60 | 23.45 | 1.00 | 4.45 | 22.98 | 62 | 970,958.00 | 22,310,480.85 |
| WAPIC | 0.38 | 0.38 | 0.41 | 0.41 | 0.41 | 0.03 | 7.89 | 0.41 | 5 | 136,634.00 | 55,858.13 |
| WEMABANK | 3.22 | 3.22 | 3.22 | 0.00 | 3.28 | 10 | 75,219.00 | 247,009.39 | |||
| ZENITHBANK | 24.10 | 24.10 | 24.55 | 24.30 | 24.55 | 0.45 | 1.87 | 24.43 | 172 | 5,999,891.00 | 146,557,947.75 |
| TOTAL TRANSACTION (99) | 2,063 | 140,367,949.00 | 4,020,302,626.88 |
