| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.27 | 0.27 | 0.27 | 0.00 | 0.26 | 3 | 6,250.00 | 1,619.56 | |||
| ACADEMY | 1.35 | 1.35 | 1.26 | 1.26 | 1.26 | -0.09 | -6.67 | 1.27 | 19 | 998,381.00 | 1,265,258.88 |
| ACCESSCORP | 7.95 | 7.95 | 8.10 | 7.90 | 7.95 | 0.00 | 0.00 | 8.00 | 222 | 190,372,575.00 | 1,523,701,042.70 |
| AFRIPRUD | 5.15 | 5.15 | 5.15 | 0.00 | 5.19 | 27 | 84,891.00 | 440,441.95 | |||
| AFROMEDIA | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 100.00 | 20.00 | |||
| AIICO | 0.55 | 0.55 | 0.56 | 0.55 | 0.56 | 0.01 | 1.82 | 0.55 | 31 | 1,497,405.00 | 827,100.78 |
| AIRTELAFRI | 1275.00 | 1275.00 | 1275.00 | 0.00 | 1263.03 | 17 | 1,741.00 | 2,198,930.00 | |||
| ARDOVA | 13.90 | 13.90 | 13.90 | 0.00 | 14.01 | 120 | 3,655,423.00 | 51,220,096.65 | |||
| BERGER | 5.70 | 5.70 | 5.70 | 0.00 | 5.71 | 13 | 36,040.00 | 205,894.30 | |||
| BETAGLAS | 43.95 | 43.95 | 43.95 | 0.00 | 39.71 | 5 | 2,656.00 | 105,480.00 | |||
| BUACEMENT | 72.00 | 72.00 | 72.00 | 0.00 | 64.80 | 7 | 705.00 | 45,684.05 | |||
| BUAFOODS | 55.90 | 55.90 | 55.90 | 0.00 | 54.40 | 10 | 975.00 | 53,043.40 | |||
| CADBURY | 11.35 | 11.35 | 11.35 | 0.00 | 11.16 | 13 | 31,824.00 | 355,089.10 | |||
| CAP | 17.75 | 17.75 | 16.90 | 16.90 | 16.90 | -0.85 | -4.79 | 16.83 | 17 | 197,840.00 | 3,329,640.00 |
| CAPHOTEL | 3.40 | 3.40 | 3.40 | 0.00 | 3.70 | 1 | 27.00 | 99.90 | |||
| CAVERTON | 0.87 | 0.87 | 0.87 | 0.00 | 0.85 | 15 | 274,100.00 | 233,551.00 | |||
| CHAMPION | 3.45 | 3.45 | 3.45 | 0.00 | 3.32 | 6 | 16,212.00 | 53,783.84 | |||
| CHAMS | 0.25 | 0.25 | 0.25 | 0.23 | 0.23 | -0.02 | -8.00 | 0.23 | 13 | 1,393,923.00 | 326,542.29 |
| CHIPLC | 0.58 | 0.58 | 0.58 | 0.00 | 0.55 | 3 | 107.00 | 58.85 | |||
| CILEASING | 3.20 | 3.20 | 3.20 | 0.00 | 2.88 | 2 | 5,999.00 | 17,297.10 | |||
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 25.29 | 11 | 16,516.00 | 417,689.40 | |||
| CORNERST | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00 | 0.00 | 0.44 | 6 | 467,674.00 | 203,864.89 |
| COURTVILLE | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 0.00 | 0.50 | 12 | 1,346,445.00 | 673,198.10 |
| CUSTODIAN | 6.50 | 6.50 | 5.90 | 5.90 | 5.90 | -0.60 | -9.23 | 5.90 | 22 | 10,052,852.00 | 59,310,176.05 |
| CUTIX | 2.15 | 2.15 | 2.05 | 2.05 | 2.05 | -0.10 | -4.65 | 2.08 | 28 | 400,606.00 | 831,844.80 |
| DANGCEM | 240.00 | 240.00 | 240.00 | 0.00 | 228.29 | 51 | 22,941.00 | 5,237,305.10 | |||
| DANGSUGAR | 16.30 | 16.30 | 16.30 | 0.00 | 14.90 | 38 | 499,768.00 | 7,448,715.70 | |||
| DEAPCAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 3 | 17,800.00 | 3,560.00 | |||
| ELLAHLAKES | 3.60 | 3.60 | 3.60 | 0.00 | 3.27 | 8 | 10,452.00 | 34,155.41 | |||
| ETERNA | 6.30 | 6.30 | 6.30 | 0.00 | 5.67 | 7 | 192,035.00 | 1,088,838.45 | |||
| ETI | 10.00 | 10.00 | 10.00 | 0.00 | 9.81 | 20 | 71,861.00 | 704,905.10 | |||
| ETRANZACT | 3.20 | 3.20 | 3.20 | 0.00 | 3.52 | 3 | 141.00 | 496.32 | |||
| FBNH | 9.90 | 9.90 | 9.95 | 9.80 | 9.90 | 0.00 | 0.00 | 9.88 | 103 | 4,383,274.00 | 43,317,665.60 |
| FCMB | 3.40 | 3.40 | 3.40 | 0.00 | 3.30 | 50 | 2,156,065.00 | 7,113,837.85 | |||
| FIDELITYBK | 4.11 | 4.11 | 4.12 | 4.10 | 4.10 | -0.01 | -0.24 | 4.10 | 91 | 43,266,673.00 | 177,416,730.69 |
| FIDSON | 8.69 | 8.69 | 8.31 | 8.31 | 8.31 | -0.38 | -4.37 | 8.41 | 28 | 408,047.00 | 3,431,648.73 |
| FLOURMILL | 30.30 | 30.30 | 30.30 | 0.00 | 27.30 | 15 | 68,968.00 | 1,882,826.40 | |||
| FTNCOCOA | 0.31 | 0.31 | 0.34 | 0.31 | 0.34 | 0.03 | 9.68 | 0.32 | 18 | 1,058,658.00 | 342,276.12 |
| GEREGU | 110.90 | 110.90 | 120.00 | 100.00 | 120.00 | 9.10 | 8.21 | 102.81 | 77 | 13,406,932.00 | 1,378,406,838.70 |
| GLAXOSMITH | 5.75 | 5.75 | 5.75 | 0.00 | 5.64 | 24 | 233,248.00 | 1,314,789.35 | |||
| GTCO | 17.60 | 17.60 | 17.65 | 17.60 | 17.60 | 0.00 | 0.00 | 17.60 | 476 | 19,638,839.00 | 345,676,951.85 |
| GUINNESS | 82.90 | 82.90 | 82.90 | 0.00 | 74.65 | 18 | 5,154.00 | 384,746.10 | |||
| HONYFLOUR | 2.20 | 2.20 | 2.20 | 0.00 | 2.15 | 35 | 208,765.00 | 449,224.86 | |||
| IKEJAHOTEL | 0.94 | 0.94 | 0.94 | 0.00 | 0.94 | 1 | 12,000.00 | 11,280.00 | |||
| IMG | 7.40 | 7.40 | 7.40 | 0.00 | 6.70 | 8 | 8,500.00 | 56,950.00 | |||
| INTBREW | 4.15 | 4.15 | 4.15 | 0.00 | 4.13 | 37 | 321,386.00 | 1,328,871.40 | |||
| JAIZBANK | 0.99 | 0.99 | 0.94 | 0.94 | 0.94 | -0.05 | -5.05 | 0.95 | 21 | 374,230.00 | 356,931.15 |
| JAPAULGOLD | 0.28 | 0.28 | 0.29 | 0.27 | 0.29 | 0.01 | 3.57 | 0.29 | 20 | 1,463,938.00 | 417,399.43 |
| JBERGER | 23.45 | 23.45 | 23.45 | 0.00 | 22.11 | 19 | 17,014.00 | 376,255.60 | |||
| JOHNHOLT | 0.81 | 0.81 | 0.81 | 0.00 | 0.73 | 4 | 9,575.00 | 6,990.55 | |||
| LASACO | 0.87 | 0.87 | 0.87 | 0.00 | 0.82 | 4 | 17,674.00 | 14,414.88 | |||
| LEARNAFRCA | 1.68 | 1.68 | 1.68 | 0.00 | 1.79 | 3 | 3,641.00 | 6,517.39 | |||
| LINKASSURE | 0.36 | 0.36 | 0.39 | 0.39 | 0.39 | 0.03 | 8.33 | 0.39 | 12 | 1,691,008.00 | 657,503.61 |
| LIVESTOCK | 1.03 | 1.03 | 1.02 | 1.01 | 1.01 | -0.02 | -1.94 | 1.01 | 23 | 961,912.00 | 972,875.34 |
| MANSARD | 1.63 | 1.63 | 1.63 | 0.00 | 1.63 | 16 | 60,859.00 | 99,186.77 | |||
| MAYBAKER | 3.76 | 3.76 | 3.70 | 3.70 | 3.70 | -0.06 | -1.60 | 3.54 | 27 | 658,662.00 | 2,334,213.33 |
| MBENEFIT | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00 | 0.27 | 4 | 536,695.00 | 143,914.15 |
| MORISON | 1.98 | 1.98 | 1.98 | 0.00 | 1.99 | 3 | 4,600.00 | 9,160.00 | |||
| MTNN | 196.00 | 196.00 | 196.00 | 0.00 | 196.08 | 247 | 1,748,022.00 | 342,747,709.70 | |||
| MULTIVERSE | 4.24 | 4.24 | 4.24 | 0.00 | 3.88 | 7 | 97,823.00 | 379,916.75 | |||
| NAHCO | 5.92 | 5.92 | 5.80 | 5.70 | 5.70 | -0.22 | -3.72 | 5.75 | 52 | 5,244,872.00 | 30,155,392.61 |
| NASCON | 9.50 | 9.50 | 9.50 | 0.00 | 9.17 | 6 | 8,500.00 | 77,950.00 | |||
| NB | 39.90 | 39.90 | 39.90 | 0.00 | 40.00 | 83 | 692,584.00 | 27,704,419.30 | |||
| NEIMETH | 1.50 | 1.50 | 1.50 | 0.00 | 1.36 | 8 | 91,669.00 | 124,327.15 | |||
| NEM | 4.00 | 4.00 | 4.00 | 0.00 | 3.73 | 4 | 46,000.00 | 171,700.00 | |||
| NESTLE | 1215.00 | 1215.00 | 1215.00 | 0.00 | 1093.50 | 18 | 5,883.00 | 6,433,060.50 | |||
| NGXGROUP | 20.10 | 20.10 | 21.00 | 20.80 | 21.00 | 0.90 | 4.48 | 20.89 | 26 | 1,814,968.00 | 37,921,751.10 |
| NNFM | 6.15 | 6.15 | 6.15 | 0.00 | 6.69 | 5 | 3,000.00 | 20,070.85 | |||
| NPFMCRFBK | 1.54 | 1.54 | 1.54 | 0.00 | 1.61 | 8 | 6,909.00 | 11,119.33 | |||
| OANDO | 4.13 | 4.13 | 4.13 | 0.00 | 4.03 | 43 | 497,575.00 | 2,005,433.98 | |||
| OKOMUOIL | 169.50 | 169.50 | 169.50 | 0.00 | 153.85 | 32 | 125,109.00 | 19,247,793.60 | |||
| OMATEK | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 1,500.00 | 300.00 | |||
| PRESCO | 128.35 | 128.35 | 128.35 | 0.00 | 115.55 | 18 | 25,588.00 | 2,956,693.40 | |||
| PRESTIGE | 0.46 | 0.46 | 0.46 | 0.00 | 0.42 | 7 | 501,087.00 | 210,500.02 | |||
| PZ | 9.20 | 9.20 | 9.25 | 9.25 | 9.25 | 0.05 | 0.54 | 9.38 | 35 | 606,293.00 | 5,687,996.55 |
| REDSTAREX | 2.37 | 2.37 | 2.37 | 0.00 | 2.37 | 2 | 363.00 | 860.31 | |||
| REGALINS | 0.24 | 0.24 | 0.26 | 0.24 | 0.26 | 0.02 | 8.33 | 0.25 | 10 | 2,679,750.00 | 672,124.00 |
| ROYALEX | 0.72 | 0.72 | 0.72 | 0.66 | 0.72 | 0.00 | 0.00 | 0.68 | 13 | 702,095.00 | 478,683.70 |
| RTBRISCOE | 0.33 | 0.33 | 0.33 | 0.00 | 0.30 | 5 | 44,691.00 | 13,407.30 | |||
| SEPLAT | 1100.00 | 1100.00 | 1100.00 | 0.00 | 1079.68 | 15 | 13,275.00 | 14,332,704.50 | |||
| SOVRENINS | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00 | 0.25 | 4 | 1,111,540.00 | 277,885.00 |
| STANBIC | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00 | 0.00 | 27.98 | 41 | 268,891.00 | 7,523,476.65 |
| STERLNBANK | 1.40 | 1.40 | 1.40 | 0.00 | 1.40 | 13 | 139,173.00 | 194,796.84 | |||
| SUNUASSUR | 0.32 | 0.32 | 0.32 | 0.00 | 0.30 | 1 | 8,000.00 | 2,400.00 | |||
| TANTALIZER | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 2,500.00 | 500.00 | |||
| TOTAL | 197.00 | 197.00 | 197.00 | 0.00 | 186.50 | 31 | 34,130.00 | 6,365,088.90 | |||
| TOURIST | 2.84 | 2.84 | 2.84 | 0.00 | 2.84 | 1 | 10.00 | 28.40 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 5.68 | 5 | 2,278.00 | 12,943.68 | |||
| TRANSCORP | 1.04 | 1.04 | 1.06 | 1.04 | 1.06 | 0.02 | 1.92 | 1.05 | 53 | 9,260,200.00 | 9,680,062.05 |
| TRANSEXPR | 0.74 | 0.74 | 0.80 | 0.80 | 0.80 | 0.06 | 8.11 | 0.80 | 3 | 140,000.00 | 112,000.00 |
| TRIPPLEG | 0.81 | 0.81 | 0.81 | 0.00 | 0.88 | 1 | 100.00 | 88.00 | |||
| UACN | 8.40 | 8.40 | 9.00 | 8.50 | 9.00 | 0.60 | 7.14 | 8.76 | 45 | 1,719,508.00 | 15,055,211.95 |
| UBA | 6.80 | 6.80 | 7.00 | 7.00 | 7.00 | 0.20 | 2.94 | 7.00 | 116 | 7,794,031.00 | 54,573,799.95 |
| UBN | 6.00 | 6.00 | 5.75 | 5.75 | 5.75 | -0.25 | -4.17 | 5.75 | 21 | 388,600.00 | 2,234,679.55 |
| UCAP | 11.30 | 11.30 | 11.50 | 11.30 | 11.35 | 0.05 | 0.44 | 11.48 | 86 | 2,342,322.00 | 26,891,573.95 |
| UNILEVER | 9.95 | 9.95 | 10.00 | 10.00 | 10.00 | 0.05 | 0.50 | 10.01 | 40 | 671,751.00 | 6,727,097.60 |
| UNITYBNK | 0.42 | 0.42 | 0.42 | 0.00 | 0.43 | 6 | 29,240.00 | 12,624.10 | |||
| UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 2,500.00 | 500.00 | |||
| UPDC | 0.97 | 0.97 | 0.97 | 0.00 | 0.97 | 11 | 97,606.00 | 94,557.10 | |||
| UPDCREIT | 3.00 | 3.00 | 3.00 | 0.00 | 2.96 | 14 | 30,011.00 | 88,723.70 | |||
| UPL | 1.68 | 1.68 | 1.68 | 0.00 | 1.67 | 6 | 33,093.00 | 55,255.81 | |||
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 3 | 15,273.00 | 3,054.60 | |||
| VITAFOAM | 20.00 | 20.00 | 20.00 | 0.00 | 20.00 | 9 | 54,175.00 | 1,083,441.75 | |||
| WAPCO | 22.25 | 22.25 | 22.25 | 0.00 | 20.07 | 100 | 1,198,932.00 | 24,060,140.15 | |||
| WAPIC | 0.35 | 0.35 | 0.35 | 0.00 | 0.37 | 9 | 25,619.00 | 9,428.65 | |||
| WEMABANK | 3.28 | 3.28 | 3.20 | 2.96 | 3.20 | -0.08 | -2.44 | 3.05 | 52 | 3,616,210.00 | 11,014,633.52 |
| ZENITHBANK | 19.90 | 19.90 | 19.90 | 19.80 | 19.85 | -0.05 | -0.25 | 19.88 | 261 | 10,137,402.00 | 201,560,007.65 |
| TOTAL TRANSACTION (107) | 3,470 | 356,733,233.00 | 4,485,853,337.72 |
