| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.25 | 0.25 | 0.25 | 0.00 | 0.27 | 1 | 30,000.00 | 8,100.00 | |||
| ACADEMY | 1.27 | 1.27 | 1.34 | 1.28 | 1.34 | 0.07 | 5.51 | 1.31 | 9 | 325,025.00 | 426,504.25 |
| ACCESSCORP | 8.50 | 8.50 | 8.55 | 8.50 | 8.55 | 0.05 | 0.59 | 8.53 | 77 | 1,533,463.00 | 13,083,946.25 |
| AFRIPRUD | 5.60 | 5.60 | 5.60 | 0.00 | 5.46 | 46 | 796,574.00 | 4,346,214.60 | |||
| AIICO | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.00 | 0.00 | 0.54 | 27 | 1,350,692.00 | 730,437.60 |
| AIRTELAFRI | 1488.00 | 1488.00 | 1488.00 | 0.00 | 1487.81 | 22 | 31,020.00 | 46,151,763.40 | |||
| ARDOVA | 15.25 | 15.25 | 15.25 | 0.00 | 15.81 | 14 | 211,509.00 | 3,344,113.50 | |||
| BERGER | 6.00 | 6.00 | 6.00 | 0.00 | 6.14 | 6 | 127,038.00 | 780,348.70 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 37.05 | 7 | 1,295.00 | 47,978.95 | |||
| BUACEMENT | 84.00 | 84.00 | 91.70 | 84.00 | 91.70 | 7.70 | 9.17 | 86.68 | 120 | 1,439,776.00 | 124,796,505.20 |
| BUAFOODS | 63.40 | 63.40 | 63.40 | 0.00 | 59.25 | 10 | 31,960.00 | 1,893,680.00 | |||
| CADBURY | 10.70 | 10.70 | 10.70 | 0.00 | 10.83 | 20 | 41,503.00 | 449,302.85 | |||
| CAP | 16.90 | 16.90 | 16.90 | 0.00 | 16.50 | 2 | 21,808.00 | 359,832.00 | |||
| CAPHOTEL | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.00 | 0.00 | 2.76 | 5 | 977,662.00 | 2,698,347.12 |
| CAVERTON | 0.87 | 0.87 | 0.87 | 0.00 | 0.88 | 4 | 46,890.00 | 41,263.20 | |||
| CHAMPION | 3.75 | 3.75 | 3.75 | 0.00 | 3.50 | 3 | 50,180.00 | 175,612.80 | |||
| CHAMS | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.01 | -4.17 | 0.23 | 6 | 283,700.00 | 65,508.00 |
| CHIPLC | 0.59 | 0.59 | 0.59 | 0.00 | 0.57 | 3 | 6,786.00 | 3,887.40 | |||
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 24.37 | 15 | 12,161.00 | 296,324.60 | |||
| CORNERST | 0.46 | 0.46 | 0.46 | 0.00 | 0.47 | 8 | 73,248.00 | 34,120.36 | |||
| COURTVILLE | 0.47 | 0.47 | 0.47 | 0.46 | 0.46 | -0.01 | -2.13 | 0.47 | 7 | 761,423.00 | 357,862.58 |
| CUSTODIAN | 5.35 | 5.35 | 5.35 | 0.00 | 5.74 | 14 | 120,505.00 | 692,052.65 | |||
| CUTIX | 2.05 | 2.05 | 2.05 | 0.00 | 2.06 | 5 | 120,330.00 | 248,234.40 | |||
| DANGCEM | 262.30 | 262.30 | 262.30 | 0.00 | 254.25 | 15 | 4,149.00 | 1,054,875.40 | |||
| DANGSUGAR | 16.20 | 16.20 | 16.20 | 0.00 | 16.01 | 32 | 125,738.00 | 2,013,597.10 | |||
| DEAPCAP | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 2 | 500,000.00 | 100,000.00 |
| ELLAHLAKES | 3.60 | 3.60 | 3.60 | 0.00 | 3.92 | 1 | 100.00 | 392.00 | |||
| ETERNA | 6.44 | 6.44 | 6.44 | 0.00 | 6.08 | 12 | 139,568.00 | 848,992.50 | |||
| ETI | 10.80 | 10.80 | 11.20 | 10.80 | 11.20 | 0.40 | 3.70 | 10.87 | 29 | 966,318.00 | 10,507,646.45 |
| FBNH | 10.70 | 10.70 | 10.80 | 10.70 | 10.80 | 0.10 | 0.93 | 10.71 | 70 | 2,169,975.00 | 23,239,370.05 |
| FCMB | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.00 | 0.00 | 3.47 | 45 | 1,786,693.00 | 6,207,358.18 |
| FIDELITYBK | 4.14 | 4.14 | 4.17 | 4.14 | 4.15 | 0.01 | 0.24 | 4.15 | 64 | 1,544,741.00 | 6,412,909.30 |
| FIDSON | 8.84 | 8.84 | 8.84 | 0.00 | 8.71 | 9 | 54,277.00 | 472,999.58 | |||
| FLOURMILL | 27.60 | 27.60 | 27.60 | 0.00 | 27.45 | 39 | 77,114.00 | 2,116,593.95 | |||
| FTNCOCOA | 0.30 | 0.30 | 0.31 | 0.29 | 0.31 | 0.01 | 3.33 | 0.29 | 5 | 677,700.00 | 198,177.00 |
| GEREGU | 111.00 | 111.00 | 111.00 | 0.00 | 111.00 | 14 | 101,135.00 | 11,225,985.00 | |||
| GLAXOSMITH | 6.15 | 6.15 | 6.15 | 0.00 | 6.10 | 9 | 45,450.00 | 277,147.50 | |||
| GTCO | 20.90 | 20.90 | 21.50 | 20.90 | 21.00 | 0.10 | 0.48 | 21.16 | 178 | 7,273,320.00 | 153,898,330.90 |
| GUINNESS | 69.30 | 69.30 | 69.30 | 0.00 | 66.08 | 34 | 210,963.00 | 13,939,921.30 | |||
| HONYFLOUR | 2.20 | 2.20 | 2.20 | 0.00 | 2.21 | 16 | 132,505.00 | 293,157.19 | |||
| IKEJAHOTEL | 0.96 | 0.96 | 0.96 | 0.00 | 0.96 | 3 | 8,450.00 | 8,111.50 | |||
| IMG | 7.40 | 7.40 | 7.40 | 0.00 | 6.70 | 5 | 59,525.00 | 398,843.75 | |||
| INTBREW | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.00 | 0.00 | 4.35 | 30 | 644,983.00 | 2,808,232.30 |
| JAIZBANK | 0.89 | 0.89 | 0.89 | 0.87 | 0.87 | -0.02 | -2.25 | 0.88 | 18 | 1,058,757.00 | 929,458.94 |
| JAPAULGOLD | 0.29 | 0.29 | 0.28 | 0.27 | 0.27 | -0.02 | -6.90 | 0.27 | 20 | 6,720,253.00 | 1,826,694.31 |
| JBERGER | 21.20 | 21.20 | 21.20 | 0.00 | 23.18 | 12 | 31,250.00 | 724,407.40 | |||
| LASACO | 0.90 | 0.90 | 0.90 | 0.00 | 0.94 | 3 | 2,200.00 | 2,070.00 | |||
| LEARNAFRCA | 1.65 | 1.65 | 1.65 | 0.00 | 1.65 | 3 | 92,500.00 | 152,625.00 | |||
| LINKASSURE | 0.43 | 0.43 | 0.43 | 0.00 | 0.44 | 2 | 2,000.00 | 880.00 | |||
| LIVESTOCK | 1.16 | 1.16 | 1.11 | 1.07 | 1.11 | -0.05 | -4.31 | 1.09 | 6 | 324,190.00 | 353,612.00 |
| MANSARD | 1.99 | 1.99 | 1.99 | 0.00 | 1.93 | 10 | 83,550.00 | 161,579.70 | |||
| MAYBAKER | 4.00 | 4.00 | 4.00 | 0.00 | 3.94 | 7 | 136,200.00 | 536,486.00 | |||
| MBENEFIT | 0.27 | 0.27 | 0.27 | 0.00 | 0.28 | 6 | 50,000.00 | 14,000.00 | |||
| MEYER | 2.27 | 2.27 | 2.27 | 0.00 | 2.05 | 2 | 51,083.00 | 104,720.15 | |||
| MRS | 14.10 | 14.10 | 14.10 | 0.00 | 13.49 | 5 | 972.00 | 13,113.40 | |||
| MTNN | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0.00 | 0.00 | 214.93 | 149 | 1,878,658.00 | 403,781,044.10 |
| MULTIVERSE | 4.35 | 4.35 | 4.35 | 0.00 | 4.00 | 5 | 89,971.00 | 359,948.80 | |||
| NAHCO | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -0.10 | -1.69 | 5.81 | 43 | 1,492,813.00 | 8,673,784.05 |
| NASCON | 10.45 | 10.45 | 10.45 | 0.00 | 10.31 | 21 | 381,655.00 | 3,934,960.55 | |||
| NB | 38.50 | 38.50 | 38.50 | 0.00 | 38.23 | 112 | 565,145.00 | 21,603,557.05 | |||
| NEIMETH | 1.40 | 1.40 | 1.40 | 0.00 | 1.43 | 4 | 13,000.00 | 18,550.00 | |||
| NEM | 4.50 | 4.50 | 4.50 | 0.00 | 4.16 | 2 | 19,650.00 | 81,657.50 | |||
| NESTLE | 980.00 | 980.00 | 980.00 | 0.00 | 971.52 | 103 | 56,490.00 | 54,881,050.40 | |||
| NGXGROUP | 24.50 | 24.50 | 24.50 | 0.00 | 23.93 | 13 | 510,060.00 | 12,203,545.75 | |||
| NPFMCRFBK | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -0.02 | -1.17 | 1.67 | 6 | 188,282.00 | 315,238.20 |
| OANDO | 3.88 | 3.88 | 3.92 | 3.80 | 3.92 | 0.04 | 1.03 | 3.83 | 86 | 3,507,414.00 | 13,417,460.26 |
| OKOMUOIL | 167.50 | 167.50 | 167.50 | 0.00 | 155.41 | 11 | 3,178.00 | 493,888.10 | |||
| PHARMDEKO | 1.85 | 1.85 | 2.00 | 2.00 | 2.00 | 0.15 | 8.11 | 2.00 | 3 | 201,100.00 | 401,870.00 |
| PRESCO | 120.50 | 120.50 | 120.50 | 0.00 | 116.76 | 23 | 18,139.00 | 2,117,935.20 | |||
| PRESTIGE | 0.42 | 0.42 | 0.46 | 0.40 | 0.46 | 0.04 | 9.52 | 0.40 | 4 | 3,972,445.00 | 1,601,502.54 |
| PZ | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | -0.20 | -1.74 | 11.38 | 38 | 295,217.00 | 3,360,062.70 |
| REDSTAREX | 2.06 | 2.06 | 2.06 | 0.00 | 2.19 | 2 | 4,000.00 | 8,780.00 | |||
| REGALINS | 0.25 | 0.25 | 0.25 | 0.00 | 0.26 | 2 | 5,000.00 | 1,300.00 | |||
| ROYALEX | 0.78 | 0.78 | 0.82 | 0.75 | 0.81 | 0.03 | 3.85 | 0.79 | 10 | 720,800.00 | 572,239.64 |
| RTBRISCOE | 0.28 | 0.28 | 0.28 | 0.00 | 0.30 | 3 | 23,392.00 | 7,017.60 | |||
| SCOA | 0.87 | 0.87 | 0.79 | 0.79 | 0.79 | -0.08 | -9.20 | 0.80 | 14 | 658,351.00 | 529,051.15 |
| SEPLAT | 1050.00 | 1050.00 | 1050.00 | 0.00 | 958.69 | 3 | 394.00 | 377,724.00 | |||
| SKYAVN | 5.00 | 5.00 | 5.00 | 0.00 | 5.50 | 1 | 4,000.00 | 22,000.00 | |||
| SOVRENINS | 0.28 | 0.28 | 0.28 | 0.00 | 0.29 | 3 | 14,512.00 | 4,173.12 | |||
| STANBIC | 30.55 | 30.55 | 30.55 | 0.00 | 30.55 | 14 | 58,848.00 | 1,797,975.50 | |||
| STERLNBANK | 1.37 | 1.37 | 1.39 | 1.35 | 1.39 | 0.02 | 1.46 | 1.35 | 35 | 34,188,273.00 | 46,194,973.28 |
| THOMASWY | 0.44 | 0.44 | 0.48 | 0.48 | 0.48 | 0.04 | 9.09 | 0.48 | 4 | 2,290,402.00 | 1,099,392.96 |
| TOTAL | 193.00 | 193.00 | 193.00 | 0.00 | 193.70 | 24 | 14,787.00 | 2,864,173.30 | |||
| TRANSCORP | 1.17 | 1.17 | 1.18 | 1.15 | 1.17 | 0.00 | 0.00 | 1.17 | 70 | 4,061,477.00 | 4,735,106.96 |
| TRANSEXPR | 0.82 | 0.82 | 0.82 | 0.00 | 0.74 | 1 | 7,273.00 | 5,382.02 | |||
| UACN | 10.50 | 10.50 | 10.50 | 0.00 | 9.87 | 19 | 125,696.00 | 1,240,928.75 | |||
| UBA | 7.30 | 7.30 | 7.40 | 7.35 | 7.40 | 0.10 | 1.37 | 7.36 | 79 | 1,555,586.00 | 11,452,160.65 |
| UBN | 6.50 | 6.50 | 6.50 | 0.00 | 6.57 | 12 | 28,039.00 | 184,255.10 | |||
| UCAP | 13.25 | 13.25 | 13.25 | 13.10 | 13.25 | 0.00 | 0.00 | 13.20 | 54 | 4,144,049.00 | 54,721,187.60 |
| UNILEVER | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.00 | 0.00 | 11.80 | 25 | 647,684.00 | 7,641,104.45 |
| UNITYBNK | 0.54 | 0.54 | 0.49 | 0.49 | 0.49 | -0.05 | -9.26 | 0.51 | 6 | 202,250.00 | 102,471.60 |
| UPDC | 0.92 | 0.92 | 0.92 | 0.00 | 0.93 | 5 | 29,855.00 | 27,808.45 | |||
| UPDCREIT | 3.00 | 3.00 | 3.00 | 0.00 | 2.92 | 14 | 31,002.00 | 90,443.10 | |||
| UPL | 1.83 | 1.83 | 1.83 | 0.00 | 1.80 | 4 | 90,002.00 | 162,303.66 | |||
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 10 | 896,456.00 | 179,291.20 |
| VITAFOAM | 21.50 | 21.50 | 21.50 | 0.00 | 21.22 | 21 | 71,669.00 | 1,520,815.00 | |||
| WAPCO | 21.80 | 21.80 | 21.80 | 0.00 | 21.87 | 74 | 878,336.00 | 19,205,457.95 | |||
| WAPIC | 0.34 | 0.34 | 0.37 | 0.36 | 0.37 | 0.03 | 8.82 | 0.37 | 14 | 2,300,010.00 | 848,530.39 |
| WEMABANK | 3.26 | 3.26 | 3.26 | 0.00 | 3.22 | 13 | 174,960.00 | 564,102.45 | |||
| ZENITHBANK | 22.05 | 22.05 | 22.10 | 22.10 | 22.10 | 0.05 | 0.23 | 22.15 | 140 | 831,387.00 | 18,412,168.70 |
| TOTAL TRANSACTION (100) | 2,436 | 100,721,914.00 | 1,143,692,602.04 |
