| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.23 | 0.23 | 0.25 | 0.25 | 0.25 | 0.02 | 8.70 | 0.25 | 1 | 157,000.00 | 39,250.00 |
| ACADEMY | 1.27 | 1.27 | 1.27 | 0.00 | 1.28 | 5 | 59,636.00 | 76,227.72 | |||
| ACCESSCORP | 8.30 | 8.30 | 8.45 | 8.10 | 8.10 | -0.20 | -2.41 | 8.17 | 115 | 6,032,703.00 | 49,284,365.50 |
| AFRIPRUD | 5.30 | 5.30 | 5.30 | 0.00 | 5.38 | 39 | 558,849.00 | 3,005,798.60 | |||
| AIICO | 0.56 | 0.56 | 0.56 | 0.54 | 0.56 | 0.00 | 0.00 | 0.55 | 32 | 2,101,202.00 | 1,158,348.81 |
| AIRTELAFRI | 1270.00 | 1270.00 | 1270.00 | 0.00 | 1272.99 | 14 | 1,102.00 | 1,402,840.00 | |||
| ARDOVA | 13.90 | 13.90 | 13.90 | 0.00 | 14.56 | 19 | 127,201.00 | 1,852,025.70 | |||
| BERGER | 5.80 | 5.80 | 5.80 | 0.00 | 5.56 | 16 | 42,121.00 | 233,984.05 | |||
| BETAGLAS | 43.95 | 43.95 | 43.95 | 0.00 | 41.95 | 4 | 1,955.00 | 82,004.50 | |||
| BUACEMENT | 72.00 | 72.00 | 72.00 | 0.00 | 64.80 | 3 | 30,810.00 | 1,996,488.00 | |||
| BUAFOODS | 57.00 | 57.00 | 57.00 | 0.00 | 54.34 | 8 | 656.00 | 35,645.35 | |||
| CADBURY | 10.25 | 10.25 | 10.25 | 0.00 | 10.66 | 11 | 191,584.00 | 2,041,878.45 | |||
| CAP | 16.90 | 16.90 | 16.90 | 0.00 | 16.43 | 12 | 70,307.00 | 1,155,139.10 | |||
| CAVERTON | 0.88 | 0.88 | 0.88 | 0.00 | 0.86 | 10 | 126,171.00 | 108,346.22 | |||
| CHAMPION | 3.50 | 3.50 | 3.50 | 0.00 | 3.49 | 7 | 42,766.00 | 149,257.44 | |||
| CHAMS | 0.23 | 0.23 | 0.24 | 0.23 | 0.23 | 0.00 | 0.00 | 0.24 | 8 | 659,739.00 | 156,562.36 |
| CHIPLC | 0.60 | 0.60 | 0.61 | 0.55 | 0.61 | 0.01 | 1.67 | 0.60 | 12 | 1,318,035.00 | 796,918.35 |
| CILEASING | 3.20 | 3.20 | 3.20 | 0.00 | 2.88 | 2 | 61,822.00 | 178,047.36 | |||
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 24.75 | 12 | 28,125.00 | 696,132.05 | |||
| CORNERST | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00 | 0.00 | 0.44 | 4 | 586,267.00 | 257,028.14 |
| COURTVILLE | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.00 | 0.00 | 0.46 | 7 | 16,971,925.00 | 7,808,300.00 |
| CUSTODIAN | 5.35 | 5.35 | 5.35 | 0.00 | 5.39 | 11 | 18,409.00 | 99,273.85 | |||
| CUTIX | 2.12 | 2.12 | 2.12 | 0.00 | 2.08 | 6 | 92,973.00 | 193,177.76 | |||
| DANGCEM | 238.50 | 238.50 | 238.50 | 0.00 | 230.39 | 22 | 7,484.00 | 1,724,229.40 | |||
| DANGSUGAR | 15.85 | 15.85 | 15.85 | 0.00 | 15.92 | 46 | 640,194.00 | 10,194,563.60 | |||
| ENAMELWA | 16.20 | 16.20 | 16.20 | 0.00 | 14.90 | 1 | 200.00 | 2,980.00 | |||
| ETERNA | 5.67 | 5.67 | 5.67 | 0.00 | 5.36 | 13 | 53,380.00 | 286,052.48 | |||
| ETI | 10.00 | 10.00 | 10.00 | 0.00 | 9.95 | 22 | 59,962.00 | 596,392.35 | |||
| FBNH | 10.60 | 10.60 | 11.00 | 10.60 | 11.00 | 0.40 | 3.77 | 10.91 | 310 | 21,761,678.00 | 237,352,064.45 |
| FCMB | 3.29 | 3.29 | 3.25 | 3.17 | 3.25 | -0.04 | -1.22 | 3.19 | 34 | 887,229.00 | 2,830,509.79 |
| FIDELITYBK | 4.05 | 4.05 | 4.08 | 4.05 | 4.05 | 0.00 | 0.00 | 4.05 | 77 | 12,603,506.00 | 51,061,662.03 |
| FIDSON | 8.99 | 8.99 | 8.50 | 8.15 | 8.15 | -0.84 | -9.34 | 8.24 | 17 | 531,734.00 | 4,382,129.77 |
| FLOURMILL | 27.30 | 27.30 | 27.30 | 0.00 | 26.58 | 41 | 194,156.00 | 5,161,035.50 | |||
| FTNCOCOA | 0.31 | 0.31 | 0.31 | 0.30 | 0.30 | -0.01 | -3.23 | 0.30 | 8 | 805,691.00 | 243,067.30 |
| GEREGU | 130.20 | 130.20 | 130.20 | 0.00 | 120.07 | 12 | 10,392.00 | 1,247,722.00 | |||
| GLAXOSMITH | 6.10 | 6.10 | 6.10 | 0.00 | 6.08 | 17 | 102,174.00 | 621,606.75 | |||
| GSPECPLC | 2.48 | 2.48 | 2.48 | 0.00 | 2.65 | 1 | 377.00 | 999.05 | |||
| GTCO | 19.00 | 19.00 | 19.45 | 19.20 | 19.45 | 0.45 | 2.37 | 19.33 | 224 | 3,584,053.00 | 69,289,357.20 |
| GUINNESS | 60.50 | 54.45 | 60.50 | 54.45 | 60.50 | 0.00 | 0.00 | 55.76 | 213 | 1,639,450.00 | 91,419,491.15 |
| HONYFLOUR | 2.00 | 2.00 | 2.05 | 2.05 | 2.05 | 0.05 | 2.50 | 2.05 | 20 | 1,016,211.00 | 2,081,722.93 |
| IKEJAHOTEL | 0.93 | 0.93 | 0.93 | 0.00 | 0.96 | 2 | 101.00 | 97.02 | |||
| IMG | 7.40 | 7.40 | 7.40 | 0.00 | 7.15 | 1 | 1,355.00 | 9,688.25 | |||
| INTBREW | 4.00 | 4.00 | 4.25 | 4.05 | 4.25 | 0.25 | 6.25 | 4.14 | 56 | 2,632,927.00 | 10,900,445.30 |
| JAIZBANK | 0.90 | 0.90 | 0.95 | 0.90 | 0.90 | 0.00 | 0.00 | 0.92 | 25 | 1,005,998.00 | 927,653.50 |
| JAPAULGOLD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00 | 0.28 | 13 | 775,172.00 | 215,054.88 |
| JBERGER | 21.20 | 21.20 | 21.20 | 0.00 | 22.10 | 9 | 16,010.00 | 353,881.55 | |||
| JOHNHOLT | 0.73 | 0.73 | 0.73 | 0.00 | 0.73 | 4 | 48,847.00 | 35,658.31 | |||
| LASACO | 0.86 | 0.86 | 0.86 | 0.00 | 0.86 | 3 | 68,750.00 | 59,127.78 | |||
| LEARNAFRCA | 1.65 | 1.65 | 1.65 | 0.00 | 1.81 | 17 | 651,931.00 | 1,178,307.98 | |||
| LINKASSURE | 0.40 | 0.40 | 0.42 | 0.41 | 0.42 | 0.02 | 5.00 | 0.41 | 4 | 8,002,888.00 | 3,301,270.72 |
| LIVESTOCK | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.01 | -1.02 | 0.97 | 7 | 837,236.00 | 814,788.14 |
| MANSARD | 1.65 | 1.65 | 1.81 | 1.77 | 1.77 | 0.12 | 7.27 | 1.79 | 28 | 1,840,670.00 | 3,302,813.75 |
| MAYBAKER | 3.77 | 3.77 | 3.77 | 0.00 | 3.73 | 14 | 93,936.00 | 350,672.65 | |||
| MBENEFIT | 0.28 | 0.28 | 0.28 | 0.27 | 0.27 | -0.01 | -3.57 | 0.27 | 15 | 1,767,614.00 | 484,031.92 |
| MEYER | 2.27 | 2.27 | 2.27 | 0.00 | 2.40 | 6 | 80,140.00 | 192,083.65 | |||
| MORISON | 1.98 | 1.98 | 1.98 | 0.00 | 2.15 | 4 | 20,000.00 | 42,927.56 | |||
| MRS | 14.10 | 14.10 | 14.10 | 0.00 | 13.34 | 7 | 1,448.00 | 19,316.80 | |||
| MTNN | 188.00 | 188.00 | 197.00 | 197.00 | 197.00 | 9.00 | 4.79 | 196.62 | 157 | 1,180,404.00 | 232,096,243.90 |
| MULTIVERSE | 3.85 | 3.85 | 3.85 | 0.00 | 3.57 | 7 | 66,687.00 | 237,911.97 | |||
| NAHCO | 5.65 | 5.65 | 5.65 | 0.00 | 5.50 | 33 | 648,987.00 | 3,570,302.65 | |||
| NASCON | 9.50 | 9.50 | 9.50 | 0.00 | 9.95 | 9 | 123,020.00 | 1,223,817.50 | |||
| NB | 37.50 | 37.50 | 41.25 | 41.00 | 41.25 | 3.75 | 10.00 | 40.86 | 141 | 1,879,034.00 | 76,773,073.15 |
| NEIMETH | 1.38 | 1.38 | 1.38 | 0.00 | 1.27 | 7 | 51,421.00 | 65,063.82 | |||
| NEM | 3.75 | 3.75 | 3.75 | 0.00 | 4.01 | 10 | 113,916.00 | 456,303.89 | |||
| NESTLE | 1215.00 | 1215.00 | 1215.00 | 0.00 | 1093.50 | 27 | 1,907.00 | 2,085,304.50 | |||
| NGXGROUP | 23.00 | 23.00 | 23.15 | 22.15 | 23.15 | 0.15 | 0.65 | 22.79 | 31 | 1,662,386.00 | 37,889,888.40 |
| NNFM | 6.15 | 6.15 | 6.15 | 0.00 | 6.70 | 1 | 200.00 | 1,340.00 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 62.00 | 1 | 15.00 | 930.00 | |||
| NPFMCRFBK | 1.50 | 1.50 | 1.50 | 0.00 | 1.50 | 3 | 52,308.00 | 78,470.28 | |||
| OANDO | 3.60 | 3.60 | 3.71 | 3.61 | 3.71 | 0.11 | 3.06 | 3.65 | 51 | 1,140,244.00 | 4,164,221.02 |
| OKOMUOIL | 167.50 | 167.50 | 167.50 | 0.00 | 154.54 | 23 | 52,424.00 | 8,101,386.10 | |||
| PRESCO | 120.50 | 120.50 | 120.50 | 0.00 | 109.74 | 35 | 124,181.00 | 13,628,122.40 | |||
| PRESTIGE | 0.37 | 0.37 | 0.37 | 0.00 | 0.37 | 1 | 5,000.00 | 1,850.00 | |||
| PZ | 8.60 | 8.60 | 8.60 | 0.00 | 9.30 | 33 | 262,815.00 | 2,445,203.90 | |||
| REGALINS | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -0.02 | -8.00 | 0.23 | 7 | 536,602.00 | 124,776.52 |
| ROYALEX | 0.78 | 0.78 | 0.78 | 0.00 | 0.73 | 2 | 7,034.00 | 5,165.58 | |||
| RTBRISCOE | 0.30 | 0.30 | 0.30 | 0.00 | 0.30 | 5 | 76,833.00 | 23,055.10 | |||
| SEPLAT | 1088.90 | 1088.90 | 1088.90 | 0.00 | 1018.60 | 24 | 49,949.00 | 50,878,084.20 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 74.50 | 1 | 600.00 | 44,700.00 | |||
| SOVRENINS | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -0.02 | -7.69 | 0.24 | 5 | 981,587.00 | 235,612.62 |
| STANBIC | 30.00 | 30.00 | 30.00 | 0.00 | 30.07 | 26 | 42,085.00 | 1,265,669.00 | |||
| STERLNBANK | 1.40 | 1.40 | 1.42 | 1.42 | 1.42 | 0.02 | 1.43 | 1.42 | 16 | 892,086.00 | 1,270,755.75 |
| SUNUASSUR | 0.29 | 0.29 | 0.29 | 0.00 | 0.28 | 5 | 66,100.00 | 18,187.00 | |||
| THOMASWY | 0.36 | 0.36 | 0.36 | 0.00 | 0.33 | 1 | 1,650.00 | 544.50 | |||
| TOTAL | 197.00 | 197.00 | 197.00 | 0.00 | 190.71 | 10 | 5,896.00 | 1,124,445.00 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 5.68 | 5 | 4,817.00 | 27,384.55 | |||
| TRANSCORP | 1.10 | 1.10 | 1.11 | 1.09 | 1.11 | 0.01 | 0.91 | 1.11 | 71 | 24,360,687.00 | 26,941,309.41 |
| TRANSEXPR | 0.82 | 0.82 | 0.82 | 0.00 | 0.78 | 1 | 23.00 | 17.94 | |||
| UACN | 8.80 | 8.80 | 8.80 | 0.00 | 8.72 | 12 | 50,732.00 | 442,260.60 | |||
| UBA | 7.20 | 7.20 | 7.20 | 7.15 | 7.15 | -0.05 | -0.69 | 7.19 | 84 | 4,671,115.00 | 33,569,267.95 |
| UBN | 5.95 | 5.95 | 6.50 | 6.50 | 6.50 | 0.55 | 9.24 | 6.50 | 38 | 1,502,287.00 | 9,764,711.50 |
| UCAP | 11.30 | 11.30 | 12.05 | 12.05 | 12.05 | 0.75 | 6.64 | 12.06 | 58 | 996,509.00 | 12,019,177.30 |
| UNILEVER | 11.00 | 11.00 | 11.00 | 0.00 | 11.02 | 22 | 62,386.00 | 687,347.75 | |||
| UNITYBNK | 0.49 | 0.49 | 0.50 | 0.50 | 0.50 | 0.01 | 2.04 | 0.50 | 8 | 719,323.00 | 360,703.48 |
| UPDC | 0.90 | 0.90 | 0.90 | 0.00 | 0.92 | 7 | 162,924.00 | 149,204.20 | |||
| UPDCREIT | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 0.00 | 0.00 | 2.50 | 27 | 1,542,716.00 | 3,852,015.95 |
| UPL | 1.83 | 1.83 | 1.83 | 0.00 | 1.90 | 6 | 21,761.00 | 41,325.90 | |||
| VITAFOAM | 19.50 | 19.50 | 20.15 | 19.50 | 20.15 | 0.65 | 3.33 | 19.66 | 35 | 588,035.00 | 11,559,885.25 |
| WAPCO | 21.00 | 21.00 | 21.00 | 0.00 | 20.99 | 52 | 511,275.00 | 10,729,208.40 | |||
| WAPIC | 0.36 | 0.36 | 0.35 | 0.33 | 0.33 | -0.03 | -8.33 | 0.33 | 22 | 1,248,961.00 | 416,827.61 |
| WEMABANK | 3.12 | 3.12 | 3.06 | 3.06 | 3.06 | -0.06 | -1.92 | 3.05 | 28 | 2,281,277.00 | 6,955,310.47 |
| ZENITHBANK | 21.30 | 21.30 | 21.35 | 21.00 | 21.35 | 0.05 | 0.23 | 21.25 | 224 | 4,904,553.00 | 104,235,521.05 |
| TOTAL TRANSACTION (102) | 3,023 | 144,679,004.00 | 1,233,052,352.88 |
