| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.25 | 0.25 | 0.25 | 0.00 | 0.27 | 6 | 113,750.00 | 30,412.30 | |||
| ACADEMY | 1.34 | 1.34 | 1.34 | 0.00 | 1.30 | 6 | 14,348.00 | 18,705.50 | |||
| ACCESSCORP | 8.55 | 8.55 | 8.60 | 8.45 | 8.50 | -0.05 | -0.58 | 8.50 | 172 | 120,976,121.00 | 1,028,391,007.65 |
| AFRIPRUD | 5.60 | 5.60 | 5.60 | 0.00 | 5.51 | 37 | 363,769.00 | 2,006,031.45 | |||
| AIICO | 0.54 | 0.54 | 0.55 | 0.54 | 0.54 | 0.00 | 0.00 | 0.54 | 26 | 743,081.00 | 404,960.69 |
| AIRTELAFRI | 1488.00 | 1488.00 | 1488.00 | 0.00 | 1486.98 | 27 | 14,254.00 | 21,195,350.70 | |||
| ARDOVA | 15.25 | 15.25 | 15.25 | 0.00 | 15.56 | 11 | 133,437.00 | 2,076,124.15 | |||
| BERGER | 6.00 | 6.00 | 6.00 | 0.00 | 6.10 | 4 | 825.00 | 5,035.00 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 36.16 | 21 | 51,446.00 | 1,860,242.00 | |||
| BUACEMENT | 91.70 | 91.70 | 91.70 | 0.00 | 86.53 | 54 | 71,181.00 | 6,158,981.35 | |||
| BUAFOODS | 63.40 | 63.40 | 63.40 | 0.00 | 57.86 | 24 | 71,200.00 | 4,119,554.00 | |||
| CADBURY | 10.70 | 10.70 | 10.70 | 0.00 | 11.18 | 24 | 34,266.00 | 383,096.70 | |||
| CAP | 16.90 | 16.90 | 16.90 | 0.00 | 16.89 | 11 | 53,205.00 | 898,559.70 | |||
| CAVERTON | 0.87 | 0.87 | 0.87 | 0.00 | 0.85 | 7 | 15,562.00 | 13,233.46 | |||
| CHAMPION | 3.75 | 3.75 | 3.75 | 0.00 | 3.50 | 8 | 11,721.00 | 41,003.50 | |||
| CHAMS | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | 0.00 | 0.23 | 6 | 1,619,034.00 | 372,328.82 |
| CHIPLC | 0.59 | 0.59 | 0.59 | 0.00 | 0.54 | 39 | 2,023,000.00 | 1,097,906.16 | |||
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 24.33 | 5 | 709.00 | 17,253.35 | |||
| CORNERST | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.00 | 0.00 | 0.46 | 5 | 129,033.00 | 59,237.85 |
| COURTVILLE | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.01 | -2.17 | 0.45 | 9 | 1,042,732.00 | 469,120.50 |
| CUSTODIAN | 5.35 | 5.35 | 5.35 | 0.00 | 5.84 | 13 | 20,071.00 | 117,260.15 | |||
| CUTIX | 2.05 | 2.05 | 2.05 | 0.00 | 2.10 | 11 | 59,150.00 | 124,393.00 | |||
| DANGCEM | 262.30 | 262.30 | 262.30 | 0.00 | 251.70 | 54 | 67,100.00 | 16,889,184.50 | |||
| DANGSUGAR | 16.20 | 16.20 | 16.20 | 0.00 | 15.90 | 41 | 252,894.00 | 4,020,068.10 | |||
| ELLAHLAKES | 3.60 | 3.60 | 3.60 | 0.00 | 3.53 | 3 | 121.00 | 426.58 | |||
| ETERNA | 6.44 | 6.44 | 6.44 | 0.00 | 5.99 | 15 | 201,224.00 | 1,205,885.60 | |||
| ETI | 11.20 | 11.20 | 11.15 | 10.75 | 11.15 | -0.05 | -0.45 | 10.76 | 30 | 8,207,779.00 | 88,301,938.80 |
| ETRANZACT | 3.50 | 3.50 | 3.50 | 0.00 | 3.47 | 2 | 1,433.00 | 4,977.95 | |||
| FBNH | 10.80 | 10.80 | 11.00 | 10.70 | 11.00 | 0.20 | 1.85 | 10.90 | 84 | 12,039,928.00 | 131,220,492.25 |
| FCMB | 3.47 | 3.47 | 3.55 | 3.48 | 3.50 | 0.03 | 0.86 | 3.50 | 84 | 8,597,159.00 | 30,088,653.30 |
| FIDELITYBK | 4.15 | 4.15 | 4.19 | 4.14 | 4.19 | 0.04 | 0.96 | 4.17 | 80 | 7,091,691.00 | 29,537,542.63 |
| FIDSON | 8.84 | 8.84 | 8.84 | 0.00 | 8.71 | 20 | 79,292.00 | 690,548.18 | |||
| FLOURMILL | 27.60 | 27.60 | 27.60 | 0.00 | 27.09 | 38 | 222,738.00 | 6,033,750.15 | |||
| FTNCOCOA | 0.31 | 0.31 | 0.31 | 0.00 | 0.30 | 7 | 120,481.00 | 36,689.10 | |||
| GEREGU | 111.00 | 111.00 | 111.00 | 0.00 | 107.15 | 37 | 225,736.00 | 24,187,961.50 | |||
| GLAXOSMITH | 6.15 | 6.15 | 6.15 | 0.00 | 6.15 | 14 | 118,218.00 | 727,155.05 | |||
| GSPECPLC | 2.48 | 2.48 | 2.48 | 0.00 | 2.24 | 1 | 698.00 | 1,563.52 | |||
| GTCO | 21.00 | 21.00 | 21.35 | 20.95 | 21.00 | 0.00 | 0.00 | 21.01 | 324 | 17,196,252.00 | 361,311,429.60 |
| GUINNESS | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 0.00 | 0.00 | 68.99 | 81 | 553,069.00 | 38,158,250.70 |
| HONYFLOUR | 2.20 | 2.20 | 2.20 | 0.00 | 2.29 | 36 | 299,844.00 | 685,149.07 | |||
| IKEJAHOTEL | 0.96 | 0.96 | 0.96 | 0.00 | 0.95 | 1 | 50.00 | 47.50 | |||
| INTBREW | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.00 | 0.00 | 4.35 | 27 | 631,906.00 | 2,749,799.10 |
| JAIZBANK | 0.87 | 0.87 | 0.95 | 0.87 | 0.95 | 0.08 | 9.20 | 0.94 | 52 | 19,036,767.00 | 17,821,593.04 |
| JAPAULGOLD | 0.27 | 0.27 | 0.28 | 0.27 | 0.28 | 0.01 | 3.70 | 0.27 | 34 | 2,551,436.00 | 689,858.93 |
| JBERGER | 21.20 | 21.20 | 21.20 | 0.00 | 23.12 | 17 | 41,100.00 | 950,362.35 | |||
| JOHNHOLT | 0.73 | 0.73 | 0.73 | 0.00 | 0.68 | 3 | 7,820.00 | 5,302.23 | |||
| LASACO | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.00 | 0.00 | 0.90 | 9 | 1,050,572.00 | 944,021.05 |
| LEARNAFRCA | 1.65 | 1.65 | 1.81 | 1.81 | 1.81 | 0.16 | 9.70 | 1.81 | 5 | 104,328.00 | 188,561.20 |
| LINKASSURE | 0.43 | 0.43 | 0.43 | 0.00 | 0.41 | 5 | 21,923.00 | 8,889.20 | |||
| LIVESTOCK | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.00 | 0.00 | 1.11 | 18 | 333,055.00 | 371,138.86 |
| MANSARD | 1.99 | 1.99 | 1.90 | 1.90 | 1.90 | -0.09 | -4.52 | 1.91 | 16 | 282,232.00 | 539,722.58 |
| MAYBAKER | 4.00 | 4.00 | 4.00 | 0.00 | 3.86 | 11 | 100,511.00 | 387,914.52 | |||
| MBENEFIT | 0.27 | 0.27 | 0.27 | 0.00 | 0.27 | 4 | 14,283.00 | 3,923.29 | |||
| MORISON | 1.98 | 1.98 | 1.98 | 0.00 | 1.97 | 5 | 13,185.00 | 25,995.57 | |||
| MRS | 14.10 | 14.10 | 14.10 | 0.00 | 12.91 | 3 | 2,120.00 | 27,371.00 | |||
| MTNN | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0.00 | 0.00 | 213.41 | 170 | 923,035.00 | 196,989,260.50 |
| MULTIVERSE | 4.35 | 4.35 | 4.35 | 0.00 | 4.00 | 1 | 2,550.00 | 10,200.00 | |||
| NAHCO | 5.80 | 5.80 | 5.75 | 5.50 | 5.70 | -0.10 | -1.72 | 5.65 | 39 | 1,564,801.00 | 8,838,754.95 |
| NASCON | 10.45 | 10.45 | 10.45 | 0.00 | 10.49 | 21 | 327,492.00 | 3,435,416.50 | |||
| NB | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.00 | 0.00 | 38.47 | 106 | 443,600.00 | 17,064,524.75 |
| NEIMETH | 1.40 | 1.40 | 1.33 | 1.28 | 1.28 | -0.12 | -8.57 | 1.30 | 22 | 1,269,965.00 | 1,655,297.63 |
| NEM | 4.50 | 4.50 | 4.50 | 0.00 | 4.06 | 8 | 82,455.00 | 335,117.50 | |||
| NESTLE | 980.00 | 980.00 | 980.00 | 0.00 | 951.08 | 153 | 42,389.00 | 40,315,345.60 | |||
| NGXGROUP | 24.50 | 24.50 | 24.50 | 0.00 | 23.50 | 20 | 347,950.00 | 8,178,310.40 | |||
| NNFM | 6.15 | 6.15 | 6.15 | 0.00 | 6.75 | 1 | 230.00 | 1,552.50 | |||
| NPFMCRFBK | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.00 | 0.00 | 1.68 | 18 | 783,315.00 | 1,316,440.65 |
| OANDO | 3.92 | 3.92 | 3.92 | 0.00 | 3.82 | 35 | 183,160.00 | 699,327.66 | |||
| OKOMUOIL | 167.50 | 167.50 | 167.50 | 0.00 | 151.39 | 50 | 82,520.00 | 12,492,869.70 | |||
| PHARMDEKO | 2.00 | 2.00 | 2.00 | 0.00 | 2.00 | 1 | 200.00 | 400.00 | |||
| PRESCO | 120.50 | 120.50 | 120.50 | 0.00 | 114.02 | 41 | 66,616.00 | 7,595,534.40 | |||
| PRESTIGE | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.00 | 0.00 | 0.46 | 7 | 131,146.00 | 59,755.76 |
| PZ | 11.30 | 11.30 | 11.30 | 0.00 | 11.25 | 59 | 221,993.00 | 2,497,335.90 | |||
| REDSTAREX | 2.06 | 2.06 | 2.06 | 0.00 | 2.19 | 7 | 185,021.00 | 405,146.42 | |||
| REGALINS | 0.25 | 0.25 | 0.25 | 0.00 | 0.24 | 2 | 66,189.00 | 15,885.36 | |||
| ROYALEX | 0.81 | 0.81 | 0.73 | 0.73 | 0.73 | -0.08 | -9.88 | 0.73 | 8 | 546,600.00 | 399,998.00 |
| RTBRISCOE | 0.28 | 0.28 | 0.28 | 0.00 | 0.30 | 1 | 10,000.00 | 3,000.00 | |||
| SCOA | 0.79 | 0.79 | 0.86 | 0.86 | 0.86 | 0.07 | 8.86 | 0.86 | 2 | 103,000.00 | 88,370.00 |
| SEPLAT | 1050.00 | 1050.00 | 1050.00 | 0.00 | 999.90 | 31 | 43,113.00 | 43,108,830.50 | |||
| SKYAVN | 5.00 | 5.00 | 5.00 | 0.00 | 4.50 | 1 | 12,000.00 | 54,000.00 | |||
| SOVRENINS | 0.28 | 0.28 | 0.28 | 0.00 | 0.26 | 2 | 47,766.00 | 12,419.16 | |||
| STANBIC | 30.55 | 30.55 | 30.00 | 30.00 | 30.00 | -0.55 | -1.80 | 30.12 | 63 | 5,176,869.00 | 155,909,235.20 |
| STERLNBANK | 1.39 | 1.39 | 1.39 | 1.34 | 1.39 | 0.00 | 0.00 | 1.36 | 42 | 1,529,983.00 | 2,076,211.84 |
| SUNUASSUR | 0.28 | 0.28 | 0.30 | 0.30 | 0.30 | 0.02 | 7.14 | 0.30 | 3 | 502,200.00 | 150,626.00 |
| TOTAL | 193.00 | 193.00 | 193.00 | 0.00 | 193.94 | 39 | 25,315.00 | 4,909,583.30 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 5.77 | 3 | 2,376.00 | 13,719.12 | |||
| TRANSCORP | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.02 | -1.71 | 1.15 | 55 | 3,200,119.00 | 3,682,658.19 |
| TRIPPLEG | 0.81 | 0.81 | 0.81 | 0.00 | 0.74 | 5 | 46,908.00 | 34,736.96 | |||
| UACN | 10.50 | 10.50 | 10.50 | 0.00 | 9.61 | 13 | 102,655.00 | 986,709.20 | |||
| UBA | 7.40 | 7.40 | 7.35 | 7.30 | 7.30 | -0.10 | -1.35 | 7.35 | 119 | 1,842,220.00 | 13,533,241.00 |
| UBN | 6.50 | 6.50 | 6.50 | 0.00 | 6.55 | 8 | 30,734.00 | 201,344.70 | |||
| UCAP | 13.25 | 13.25 | 13.25 | 0.00 | 13.38 | 63 | 739,952.00 | 9,901,814.80 | |||
| UNILEVER | 11.80 | 11.80 | 11.80 | 0.00 | 11.75 | 22 | 109,424.00 | 1,285,541.15 | |||
| UNITYBNK | 0.49 | 0.49 | 0.49 | 0.00 | 0.51 | 7 | 46,527.00 | 23,698.49 | |||
| UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 3,900.00 | 780.00 | |||
| UPDC | 0.92 | 0.92 | 0.93 | 0.90 | 0.90 | -0.02 | -2.17 | 0.92 | 19 | 834,875.00 | 766,854.58 |
| UPDCREIT | 3.00 | 3.00 | 3.00 | 0.00 | 3.01 | 16 | 86,066.00 | 258,811.00 | |||
| UPL | 1.83 | 1.83 | 1.83 | 0.00 | 1.87 | 9 | 18,019.00 | 33,757.20 | |||
| VITAFOAM | 21.50 | 21.50 | 21.50 | 0.00 | 21.27 | 29 | 177,490.00 | 3,775,031.15 | |||
| WAPCO | 21.80 | 21.80 | 21.95 | 21.95 | 21.95 | 0.15 | 0.69 | 21.95 | 74 | 987,251.00 | 21,674,353.25 |
| WAPIC | 0.37 | 0.37 | 0.37 | 0.00 | 0.37 | 18 | 131,812.00 | 48,793.44 | |||
| WEMABANK | 3.26 | 3.26 | 3.26 | 0.00 | 3.28 | 24 | 81,605.00 | 267,805.24 | |||
| ZENITHBANK | 22.10 | 22.10 | 22.55 | 22.10 | 22.45 | 0.35 | 1.58 | 22.38 | 204 | 5,528,596.00 | 123,706,590.30 |
| TOTAL TRANSACTION (102) | 3,329 | 235,720,842.00 | 2,516,490,954.93 |
