| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.28 | 0.28 | 0.28 | 0.00 | 0.29 | 4 | 12,600.00 | 3,604.00 | |||
| ACADEMY | 1.51 | 1.51 | 1.60 | 1.60 | 1.60 | 0.09 | 5.96 | 1.56 | 15 | 202,465.00 | 316,720.90 |
| ACCESSCORP | 8.05 | 8.05 | 8.05 | 8.00 | 8.05 | 0.00 | 0.00 | 8.03 | 129 | 7,169,747.00 | 57,541,720.25 |
| AFRIPRUD | 5.00 | 5.00 | 5.00 | 0.00 | 5.25 | 31 | 153,549.00 | 805,969.85 | |||
| AIICO | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.00 | 0.00 | 0.53 | 25 | 396,955.00 | 211,722.50 |
| AIRTELAFRI | 2000.00 | 2000.00 | 2000.00 | 0.00 | 1800.00 | 17 | 264.00 | 475,200.00 | |||
| ARDOVA | 13.75 | 13.75 | 13.75 | 0.00 | 13.39 | 4 | 9,827.00 | 131,581.40 | |||
| BERGER | 5.95 | 5.95 | 5.95 | 0.00 | 6.23 | 10 | 154,600.00 | 963,724.00 | |||
| BETAGLAS | 46.10 | 46.10 | 46.10 | 0.00 | 43.02 | 8 | 300.00 | 12,905.60 | |||
| BUACEMENT | 52.00 | 52.00 | 52.00 | 0.00 | 47.20 | 27 | 35,068.00 | 1,655,046.70 | |||
| BUAFOODS | 58.30 | 58.30 | 58.30 | 0.00 | 56.27 | 11 | 127,250.00 | 7,159,979.00 | |||
| CADBURY | 12.55 | 12.55 | 13.60 | 12.80 | 13.60 | 1.05 | 8.37 | 13.12 | 45 | 1,259,144.00 | 16,523,544.80 |
| CAP | 17.75 | 17.75 | 17.75 | 0.00 | 17.03 | 11 | 104,841.00 | 1,785,952.95 | |||
| CAPHOTEL | 3.40 | 3.40 | 3.40 | 0.00 | 3.71 | 2 | 13.00 | 48.23 | |||
| CAVERTON | 1.01 | 1.01 | 1.01 | 0.00 | 1.01 | 3 | 99,500.00 | 100,495.00 | |||
| CHAMPION | 3.69 | 3.69 | 3.69 | 0.00 | 3.53 | 3 | 14,208.00 | 50,098.80 | |||
| CHAMS | 0.29 | 0.29 | 0.29 | 0.28 | 0.29 | 0.00 | 0.00 | 0.29 | 16 | 1,351,395.00 | 390,702.55 |
| CHIPLC | 0.57 | 0.57 | 0.57 | 0.52 | 0.57 | 0.00 | 0.00 | 0.56 | 7 | 1,273,444.00 | 714,570.32 |
| CILEASING | 3.20 | 3.20 | 3.20 | 0.00 | 3.15 | 1 | 15.00 | 47.25 | |||
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 25.11 | 12 | 7,896.00 | 198,285.00 | |||
| CORNERST | 0.56 | 0.56 | 0.56 | 0.00 | 0.54 | 6 | 108,681.00 | 58,906.37 | |||
| COURTVILLE | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.00 | 0.00 | 0.46 | 5 | 842,506.00 | 387,552.76 |
| CUSTODIAN | 6.50 | 6.50 | 6.50 | 0.00 | 6.06 | 11 | 16,143.00 | 97,840.25 | |||
| CUTIX | 2.04 | 2.04 | 2.04 | 0.00 | 2.04 | 11 | 73,296.00 | 149,804.17 | |||
| CWG | 0.81 | 0.81 | 0.81 | 0.00 | 0.75 | 1 | 2,674.00 | 2,005.50 | |||
| DANGCEM | 245.00 | 245.00 | 245.00 | 0.00 | 228.22 | 36 | 19,300.00 | 4,404,638.30 | |||
| DANGSUGAR | 16.05 | 16.05 | 16.05 | 0.00 | 15.70 | 30 | 118,291.00 | 1,857,167.20 | |||
| ELLAHLAKES | 3.60 | 3.60 | 3.60 | 0.00 | 3.31 | 1 | 600.00 | 1,986.00 | |||
| ETERNA | 6.32 | 6.32 | 6.32 | 0.00 | 6.05 | 13 | 76,184.00 | 460,648.66 | |||
| ETI | 11.05 | 11.05 | 11.25 | 11.25 | 11.25 | 0.20 | 1.81 | 11.34 | 17 | 943,378.00 | 10,698,875.05 |
| ETRANZACT | 3.20 | 3.20 | 3.20 | 0.00 | 3.29 | 3 | 2,750.00 | 9,047.50 | |||
| FBNH | 10.00 | 10.00 | 10.20 | 9.70 | 10.20 | 0.20 | 2.00 | 10.04 | 107 | 20,943,261.00 | 210,281,674.50 |
| FCMB | 3.29 | 3.29 | 3.29 | 0.00 | 3.24 | 24 | 199,461.00 | 646,065.07 | |||
| FIDELITYBK | 3.70 | 3.70 | 3.68 | 3.48 | 3.68 | -0.02 | -0.54 | 3.58 | 97 | 6,394,675.00 | 22,869,221.77 |
| FIDSON | 9.05 | 9.05 | 9.05 | 0.00 | 9.06 | 25 | 96,483.00 | 873,782.28 | |||
| FLOURMILL | 30.30 | 30.30 | 30.30 | 0.00 | 27.43 | 52 | 402,591.00 | 11,042,209.20 | |||
| FTNCOCOA | 0.29 | 0.29 | 0.29 | 0.00 | 0.30 | 2 | 50,000.00 | 14,942.00 | |||
| GLAXOSMITH | 5.60 | 5.60 | 5.60 | 0.00 | 6.04 | 31 | 1,303,810.00 | 7,872,340.80 | |||
| GTCO | 17.80 | 17.80 | 17.90 | 17.50 | 17.75 | -0.05 | -0.28 | 17.75 | 731 | 135,622,143.00 | 2,406,727,627.95 |
| GUINNESS | 75.85 | 75.85 | 82.90 | 82.90 | 82.90 | 7.05 | 9.29 | 76.99 | 35 | 315,413.00 | 24,284,299.90 |
| HONYFLOUR | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 0.00 | 0.00 | 2.28 | 17 | 290,344.00 | 661,130.88 |
| IKEJAHOTEL | 1.24 | 1.24 | 1.12 | 1.12 | 1.12 | -0.12 | -9.68 | 1.13 | 6 | 246,600.00 | 278,162.00 |
| IMG | 7.40 | 7.40 | 7.40 | 0.00 | 7.25 | 1 | 50.00 | 362.50 | |||
| INTBREW | 4.95 | 4.95 | 4.95 | 0.00 | 4.86 | 27 | 477,311.00 | 2,321,403.60 | |||
| JAIZBANK | 0.83 | 0.83 | 0.90 | 0.78 | 0.90 | 0.07 | 8.43 | 0.89 | 92 | 109,410,112.00 | 97,208,233.33 |
| JAPAULGOLD | 0.27 | 0.27 | 0.28 | 0.28 | 0.28 | 0.01 | 3.70 | 0.28 | 13 | 928,800.00 | 260,262.00 |
| JBERGER | 25.90 | 25.90 | 25.90 | 0.00 | 23.95 | 16 | 56,239.00 | 1,346,803.60 | |||
| LASACO | 0.90 | 0.90 | 0.93 | 0.93 | 0.93 | 0.03 | 3.33 | 0.93 | 4 | 259,400.00 | 240,270.00 |
| LEARNAFRCA | 1.86 | 1.86 | 1.86 | 0.00 | 1.71 | 1 | 3,000.00 | 5,130.00 | |||
| LINKASSURE | 0.47 | 0.47 | 0.47 | 0.00 | 0.43 | 1 | 2,000.00 | 860.00 | |||
| LIVESTOCK | 1.02 | 1.02 | 1.02 | 0.00 | 1.04 | 14 | 435,618.00 | 451,995.21 | |||
| MANSARD | 1.67 | 1.67 | 1.67 | 0.00 | 1.66 | 10 | 21,160.00 | 35,140.00 | |||
| MAYBAKER | 3.74 | 3.74 | 4.10 | 3.70 | 4.10 | 0.36 | 9.63 | 3.79 | 20 | 530,453.00 | 2,012,189.10 |
| MBENEFIT | 0.28 | 0.28 | 0.28 | 0.00 | 0.27 | 6 | 85,580.00 | 23,466.40 | |||
| MEYER | 2.27 | 2.27 | 2.27 | 0.00 | 2.48 | 1 | 30.00 | 74.40 | |||
| MRS | 14.35 | 14.35 | 14.35 | 0.00 | 12.95 | 1 | 1,198.00 | 15,514.10 | |||
| MTNN | 200.00 | 200.00 | 199.80 | 199.80 | 199.80 | -0.20 | -0.10 | 199.55 | 132 | 486,562.00 | 97,091,326.50 |
| MULTIVERSE | 3.69 | 3.69 | 3.69 | 0.00 | 3.66 | 4 | 5,107.00 | 18,694.05 | |||
| NAHCO | 5.70 | 5.70 | 5.70 | 5.30 | 5.50 | -0.20 | -3.51 | 5.48 | 24 | 754,526.00 | 4,135,939.10 |
| NASCON | 11.00 | 11.00 | 11.00 | 0.00 | 11.22 | 6 | 47,020.00 | 527,797.20 | |||
| NB | 48.40 | 48.40 | 48.40 | 0.00 | 45.14 | 47 | 362,571.00 | 16,367,619.80 | |||
| NEIMETH | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -0.03 | -2.10 | 1.40 | 5 | 114,099.00 | 159,591.63 |
| NEM | 4.91 | 4.91 | 4.91 | 0.00 | 5.14 | 6 | 103,538.00 | 531,783.15 | |||
| NESTLE | 1215.00 | 1215.00 | 1215.00 | 0.00 | 1187.69 | 40 | 3,266.00 | 3,878,980.40 | |||
| NGXGROUP | 19.50 | 19.50 | 20.00 | 19.50 | 20.00 | 0.50 | 2.56 | 19.83 | 56 | 4,606,475.00 | 91,330,012.25 |
| NNFM | 7.50 | 7.50 | 7.50 | 0.00 | 6.95 | 4 | 6,500.00 | 45,191.50 | |||
| NPFMCRFBK | 1.52 | 1.52 | 1.52 | 0.00 | 1.56 | 4 | 54,030.00 | 84,079.80 | |||
| OANDO | 4.79 | 4.79 | 4.85 | 4.70 | 4.80 | 0.01 | 0.21 | 4.71 | 65 | 4,503,437.00 | 21,216,926.28 |
| OKOMUOIL | 188.30 | 188.30 | 188.30 | 0.00 | 169.50 | 24 | 22,900.00 | 3,881,550.00 | |||
| OMATEK | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 10,000.00 | 2,000.00 | |||
| PRESCO | 142.60 | 142.60 | 142.60 | 0.00 | 128.35 | 14 | 34,201.00 | 4,389,698.35 | |||
| PZ | 9.25 | 9.25 | 9.25 | 0.00 | 8.43 | 33 | 271,797.00 | 2,290,045.95 | |||
| REDSTAREX | 2.30 | 2.30 | 2.30 | 0.00 | 2.44 | 4 | 20,000.00 | 48,878.09 | |||
| REGALINS | 0.24 | 0.24 | 0.25 | 0.25 | 0.25 | 0.01 | 4.17 | 0.25 | 3 | 361,594.00 | 90,510.04 |
| ROYALEX | 0.92 | 0.92 | 0.92 | 0.00 | 0.83 | 3 | 6,573.00 | 5,455.59 | |||
| RTBRISCOE | 0.31 | 0.31 | 0.34 | 0.34 | 0.34 | 0.03 | 9.68 | 0.34 | 6 | 137,620.00 | 46,522.20 |
| SEPLAT | 1250.00 | 1250.00 | 1250.00 | 0.00 | 1128.41 | 16 | 4,533.00 | 5,115,062.00 | |||
| SKYAVN | 5.00 | 5.00 | 5.00 | 0.00 | 4.50 | 2 | 10,500.00 | 47,250.00 | |||
| SOVRENINS | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -0.02 | -6.90 | 0.27 | 2 | 563,000.00 | 152,010.00 |
| STANBIC | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00 | 0.00 | 29.99 | 47 | 1,260,986.00 | 37,811,829.20 |
| STERLNBANK | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.00 | 0.00 | 1.55 | 12 | 727,054.00 | 1,129,601.70 |
| SUNUASSUR | 0.32 | 0.32 | 0.32 | 0.00 | 0.32 | 1 | 25,000.00 | 8,000.00 | |||
| TOTAL | 211.10 | 211.10 | 211.10 | 0.00 | 200.18 | 18 | 18,143.00 | 3,631,842.40 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 5.66 | 3 | 50,000.00 | 282,870.45 | |||
| TRANSCORP | 1.03 | 1.03 | 1.10 | 1.02 | 1.10 | 0.07 | 6.80 | 1.05 | 71 | 14,274,475.00 | 14,988,908.01 |
| TRIPPLEG | 0.81 | 0.81 | 0.81 | 0.00 | 0.73 | 1 | 268.00 | 195.64 | |||
| UACN | 10.25 | 10.25 | 10.25 | 0.00 | 9.72 | 13 | 27,627.00 | 268,408.50 | |||
| UBA | 6.95 | 6.95 | 7.00 | 6.95 | 7.00 | 0.05 | 0.72 | 6.97 | 194 | 6,355,005.00 | 44,265,121.70 |
| UBN | 6.20 | 6.20 | 6.20 | 0.00 | 6.44 | 68 | 4,021,304.00 | 25,913,705.95 | |||
| UCAP | 11.25 | 11.25 | 11.30 | 11.15 | 11.15 | -0.10 | -0.89 | 11.18 | 99 | 1,279,485.00 | 14,305,309.95 |
| UNILEVER | 12.30 | 12.30 | 12.30 | 0.00 | 12.20 | 25 | 155,946.00 | 1,902,140.20 | |||
| UNITYBNK | 0.43 | 0.43 | 0.43 | 0.00 | 0.43 | 4 | 12,010.00 | 5,184.40 | |||
| UPDC | 0.95 | 0.95 | 1.03 | 1.02 | 1.03 | 0.08 | 8.42 | 1.02 | 9 | 372,955.00 | 381,184.55 |
| UPDCREIT | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -0.10 | -3.13 | 3.08 | 20 | 379,112.00 | 1,167,896.30 |
| UPL | 1.63 | 1.63 | 1.63 | 0.00 | 1.62 | 2 | 1,500.00 | 2,430.00 | |||
| VITAFOAM | 20.00 | 20.00 | 20.95 | 20.95 | 20.95 | 0.95 | 4.75 | 20.60 | 24 | 215,825.00 | 4,445,474.50 |
| WAPCO | 24.50 | 24.50 | 24.50 | 0.00 | 23.30 | 47 | 371,987.00 | 8,666,596.05 | |||
| WAPIC | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.00 | 0.00 | 0.35 | 10 | 416,115.00 | 145,256.96 |
| WEMABANK | 3.45 | 3.45 | 3.45 | 0.00 | 3.21 | 8 | 106,129.00 | 340,149.18 | |||
| ZENITHBANK | 20.00 | 20.00 | 20.00 | 19.95 | 20.00 | 0.00 | 0.00 | 20.00 | 283 | 21,518,853.00 | 430,455,033.25 |
| TOTAL TRANSACTION (100) | 3,309 | 356,732,244.00 | 3,738,217,614.22 |
