| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.70 | 1.70 | 1.70 | 0.00 | 1.60 | 1 | 1,200.00 | 1,920.00 | |||
| ABCTRANS | 0.27 | 0.27 | 0.27 | 0.00 | 0.29 | 2 | 11,650.00 | 3,329.00 | |||
| ACADEMY | 1.46 | 1.46 | 1.46 | 0.00 | 1.38 | 20 | 173,399.00 | 239,319.18 | |||
| ACCESSCORP | 8.05 | 8.05 | 8.00 | 7.90 | 8.00 | -0.05 | -0.62 | 8.00 | 114 | 2,570,131.00 | 20,549,565.10 |
| AFRIPRUD | 5.20 | 5.20 | 5.20 | 0.00 | 5.24 | 24 | 345,164.00 | 1,806,965.35 | |||
| AIICO | 0.55 | 0.55 | 0.56 | 0.55 | 0.55 | 0.00 | 0.00 | 0.56 | 18 | 1,652,172.00 | 922,856.74 |
| AIRTELAFRI | 1312.20 | 1312.20 | 1312.20 | 0.00 | 1258.26 | 81 | 1,183,679.00 | 1,489,374,338.20 | |||
| ARDOVA | 13.70 | 13.70 | 14.00 | 13.20 | 14.00 | 0.30 | 2.19 | 13.53 | 49 | 1,197,634.00 | 16,209,926.10 |
| BERGER | 5.70 | 5.70 | 5.70 | 0.00 | 5.84 | 5 | 1,472.00 | 8,593.20 | |||
| BETAGLAS | 41.50 | 41.50 | 43.95 | 43.95 | 43.95 | 2.45 | 5.90 | 43.37 | 6 | 130,884.00 | 5,676,191.00 |
| BUACEMENT | 62.00 | 62.00 | 62.00 | 0.00 | 57.16 | 29 | 54,348.00 | 3,106,336.30 | |||
| BUAFOODS | 58.30 | 58.30 | 58.30 | 0.00 | 52.92 | 11 | 10,680.00 | 565,213.00 | |||
| CADBURY | 11.65 | 11.65 | 11.65 | 0.00 | 11.63 | 24 | 168,007.00 | 1,954,718.45 | |||
| CAP | 17.75 | 17.75 | 17.75 | 0.00 | 16.60 | 6 | 12,720.00 | 211,124.00 | |||
| CAPHOTEL | 3.40 | 3.40 | 3.40 | 0.00 | 3.70 | 1 | 27.00 | 99.90 | |||
| CHAMPION | 3.40 | 3.40 | 3.40 | 0.00 | 3.33 | 10 | 55,560.00 | 185,200.59 | |||
| CHAMS | 0.27 | 0.27 | 0.27 | 0.26 | 0.27 | 0.00 | 0.00 | 0.26 | 7 | 1,662,957.00 | 437,642.39 |
| CHIPLC | 0.58 | 0.58 | 0.58 | 0.00 | 0.53 | 1 | 5,000.00 | 2,650.00 | |||
| CILEASING | 3.20 | 3.20 | 3.20 | 0.00 | 3.20 | 1 | 1,000.00 | 3,200.00 | |||
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 24.25 | 7 | 14,117.00 | 342,339.30 | |||
| CORNERST | 0.51 | 0.51 | 0.51 | 0.00 | 0.48 | 3 | 57,687.00 | 27,689.76 | |||
| COURTVILLE | 0.46 | 0.46 | 0.46 | 0.00 | 0.49 | 4 | 11,449.00 | 5,610.01 | |||
| CUSTODIAN | 6.50 | 6.50 | 6.50 | 0.00 | 6.37 | 7 | 130,500.00 | 830,838.65 | |||
| CUTIX | 2.16 | 2.16 | 2.16 | 0.00 | 2.15 | 6 | 40,029.00 | 86,092.85 | |||
| CWG | 0.80 | 0.80 | 0.80 | 0.00 | 0.88 | 1 | 3,500.00 | 3,080.00 | |||
| DANGCEM | 245.00 | 245.00 | 245.00 | 0.00 | 220.50 | 25 | 9,683.00 | 2,135,101.50 | |||
| DANGSUGAR | 16.30 | 16.30 | 16.30 | 0.00 | 15.79 | 42 | 245,259.00 | 3,873,837.65 | |||
| ELLAHLAKES | 3.60 | 3.60 | 3.60 | 0.00 | 3.43 | 2 | 3,000.00 | 10,280.00 | |||
| ETERNA | 6.30 | 6.30 | 6.30 | 0.00 | 5.73 | 23 | 413,681.00 | 2,371,530.08 | |||
| ETI | 11.15 | 11.15 | 11.15 | 0.00 | 11.12 | 15 | 40,479.00 | 450,222.95 | |||
| ETRANZACT | 3.20 | 3.20 | 3.20 | 0.00 | 3.52 | 5 | 8,868.00 | 31,205.86 | |||
| FBNH | 9.70 | 9.70 | 9.60 | 9.60 | 9.60 | -0.10 | -1.03 | 9.48 | 45 | 601,558.00 | 5,703,364.65 |
| FCMB | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.00 | 0.00 | 3.27 | 50 | 1,684,922.00 | 5,503,947.35 |
| FIDELITYBK | 3.80 | 3.80 | 3.75 | 3.61 | 3.75 | -0.05 | -1.32 | 3.68 | 66 | 3,923,126.00 | 14,433,105.84 |
| FIDSON | 9.00 | 9.00 | 9.10 | 9.10 | 9.10 | 0.10 | 1.11 | 9.07 | 23 | 187,989.00 | 1,705,768.22 |
| FLOURMILL | 30.30 | 30.30 | 30.30 | 0.00 | 27.95 | 33 | 114,255.00 | 3,193,720.30 | |||
| FTNCOCOA | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00 | 0.27 | 5 | 531,754.00 | 145,964.66 |
| GEREGU | 110.00 | 110.00 | 110.00 | 0.00 | 100.05 | 35 | 306,779.00 | 30,694,008.90 | |||
| GLAXOSMITH | 5.40 | 5.40 | 5.40 | 0.00 | 5.50 | 25 | 68,934.00 | 379,066.15 | |||
| GTCO | 18.50 | 18.50 | 18.50 | 18.40 | 18.40 | -0.10 | -0.54 | 18.44 | 329 | 5,277,256.00 | 97,318,821.30 |
| GUINNESS | 82.90 | 82.90 | 82.90 | 0.00 | 74.65 | 11 | 19,917.00 | 1,486,804.05 | |||
| HONYFLOUR | 2.40 | 2.40 | 2.40 | 0.00 | 2.45 | 13 | 52,787.00 | 129,108.45 | |||
| IKEJAHOTEL | 1.12 | 1.12 | 1.12 | 0.00 | 1.10 | 3 | 10,500.00 | 11,500.00 | |||
| INTBREW | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.00 | 0.00 | 4.60 | 29 | 789,526.00 | 3,630,899.60 |
| JAIZBANK | 0.89 | 0.89 | 0.89 | 0.86 | 0.89 | 0.00 | 0.00 | 0.88 | 21 | 829,355.00 | 726,176.40 |
| JAPAULGOLD | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.01 | -3.57 | 0.27 | 8 | 142,481.00 | 38,758.34 |
| JBERGER | 25.90 | 25.90 | 25.90 | 0.00 | 23.72 | 20 | 45,366.00 | 1,075,982.10 | |||
| LASACO | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | -0.04 | -4.60 | 0.83 | 5 | 720,000.00 | 597,600.00 |
| LEARNAFRCA | 1.86 | 1.86 | 1.86 | 0.00 | 1.69 | 9 | 58,336.00 | 98,758.84 | |||
| LINKASSURE | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.00 | 0.00 | 0.43 | 1 | 2,500,000.00 | 1,075,000.00 |
| LIVESTOCK | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.02 | -1.71 | 1.15 | 7 | 1,346,761.00 | 1,548,285.10 |
| MANSARD | 1.60 | 1.60 | 1.63 | 1.55 | 1.63 | 0.03 | 1.88 | 1.57 | 23 | 814,508.00 | 1,281,201.44 |
| MAYBAKER | 4.20 | 4.20 | 4.20 | 0.00 | 3.92 | 9 | 85,000.00 | 333,302.01 | |||
| MBENEFIT | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.01 | -3.45 | 0.28 | 8 | 250,000.00 | 71,246.99 |
| MORISON | 1.98 | 1.98 | 1.98 | 0.00 | 1.90 | 1 | 791.00 | 1,502.90 | |||
| MRS | 12.95 | 12.95 | 12.95 | 0.00 | 11.90 | 13 | 13,281.00 | 157,986.90 | |||
| MTNN | 195.00 | 195.00 | 197.50 | 197.50 | 197.50 | 2.50 | 1.28 | 197.20 | 172 | 304,448.00 | 60,037,566.60 |
| MULTIVERSE | 4.59 | 4.59 | 4.59 | 0.00 | 4.22 | 9 | 119,030.00 | 502,828.70 | |||
| NAHCO | 5.23 | 5.23 | 5.23 | 0.00 | 5.23 | 20 | 170,960.00 | 894,653.82 | |||
| NASCON | 9.50 | 9.50 | 9.50 | 0.00 | 9.91 | 12 | 57,883.00 | 573,634.00 | |||
| NB | 42.00 | 42.00 | 42.00 | 41.10 | 41.90 | -0.10 | -0.24 | 41.69 | 122 | 1,904,938.00 | 79,416,748.75 |
| NEIMETH | 1.38 | 1.38 | 1.38 | 0.00 | 1.40 | 14 | 68,597.00 | 95,837.26 | |||
| NEM | 4.42 | 4.42 | 4.00 | 4.00 | 4.00 | -0.42 | -9.50 | 4.03 | 17 | 436,350.00 | 1,757,334.00 |
| NESTLE | 1215.00 | 1215.00 | 1215.00 | 0.00 | 1093.50 | 32 | 17,564.00 | 19,206,234.00 | |||
| NGXGROUP | 21.50 | 21.50 | 21.50 | 20.80 | 21.50 | 0.00 | 0.00 | 21.40 | 44 | 5,610,530.00 | 120,059,599.70 |
| NNFM | 6.15 | 6.15 | 6.15 | 0.00 | 6.73 | 5 | 1,744.00 | 11,732.00 | |||
| NPFMCRFBK | 1.59 | 1.59 | 1.59 | 0.00 | 1.58 | 4 | 95,000.00 | 149,900.00 | |||
| OANDO | 4.49 | 4.49 | 4.35 | 4.25 | 4.35 | -0.14 | -3.12 | 4.28 | 101 | 2,201,420.00 | 9,429,980.51 |
| OKOMUOIL | 169.50 | 169.50 | 169.50 | 0.00 | 153.76 | 34 | 26,584.00 | 4,087,573.30 | |||
| PHARMDEKO | 2.05 | 2.05 | 2.05 | 0.00 | 2.04 | 2 | 1,650.00 | 3,366.00 | |||
| PRESCO | 128.35 | 128.35 | 128.35 | 0.00 | 122.55 | 14 | 7,590.00 | 930,180.00 | |||
| PZ | 9.20 | 9.20 | 8.95 | 8.70 | 8.85 | -0.35 | -3.80 | 8.84 | 51 | 669,321.00 | 5,918,866.60 |
| REDSTAREX | 2.19 | 2.19 | 2.37 | 2.37 | 2.37 | 0.18 | 8.22 | 2.34 | 9 | 243,946.00 | 570,047.74 |
| REGALINS | 0.24 | 0.24 | 0.24 | 0.23 | 0.23 | -0.01 | -4.17 | 0.23 | 4 | 2,535,500.00 | 588,520.00 |
| ROYALEX | 0.83 | 0.83 | 0.83 | 0.00 | 0.75 | 4 | 3,703.00 | 2,777.25 | |||
| RTBRISCOE | 0.28 | 0.28 | 0.28 | 0.00 | 0.29 | 11 | 175,100.00 | 50,528.00 | |||
| SCOA | 1.75 | 1.75 | 1.75 | 0.00 | 1.58 | 1 | 5,000.00 | 7,900.00 | |||
| SEPLAT | 1200.00 | 1200.00 | 1200.00 | 0.00 | 1179.12 | 7 | 71.00 | 83,717.60 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 77.00 | 1 | 350.00 | 26,950.00 | |||
| SOVRENINS | 0.26 | 0.26 | 0.26 | 0.25 | 0.25 | -0.01 | -3.85 | 0.26 | 6 | 4,120,000.00 | 1,050,600.00 |
| STANBIC | 29.00 | 29.00 | 29.00 | 0.00 | 29.24 | 28 | 62,879.00 | 1,838,739.65 | |||
| STERLNBANK | 1.58 | 1.58 | 1.52 | 1.51 | 1.52 | -0.06 | -3.80 | 1.52 | 18 | 1,001,633.00 | 1,521,495.25 |
| TOTAL | 197.00 | 197.00 | 197.00 | 0.00 | 191.51 | 38 | 56,571.00 | 10,833,812.00 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 5.99 | 4 | 1,500.00 | 8,979.00 | |||
| TRANSCORP | 1.09 | 1.09 | 1.07 | 1.05 | 1.05 | -0.04 | -3.67 | 1.05 | 56 | 11,352,494.00 | 11,929,234.40 |
| TRIPPLEG | 0.81 | 0.81 | 0.81 | 0.00 | 0.74 | 2 | 1,195.00 | 888.75 | |||
| UACN | 8.60 | 8.60 | 8.60 | 0.00 | 8.51 | 43 | 167,475.00 | 1,425,956.55 | |||
| UBA | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 7.01 | 119 | 2,990,053.00 | 20,963,070.60 |
| UBN | 5.90 | 5.90 | 5.90 | 0.00 | 5.76 | 17 | 51,604.00 | 297,366.35 | |||
| UCAP | 12.50 | 12.50 | 12.50 | 0.00 | 12.30 | 67 | 674,340.00 | 8,296,489.35 | |||
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 32.95 | 1 | 800.00 | 26,360.00 | |||
| UNILEVER | 12.00 | 12.00 | 10.80 | 10.80 | 10.80 | -1.20 | -10.00 | 10.93 | 74 | 619,142.00 | 6,764,203.05 |
| UNITYBNK | 0.46 | 0.46 | 0.46 | 0.00 | 0.45 | 5 | 83,670.00 | 37,378.10 | |||
| UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 40,000.00 | 8,000.00 | |||
| UPDC | 0.97 | 0.97 | 0.98 | 0.97 | 0.97 | 0.00 | 0.00 | 0.97 | 12 | 390,862.00 | 380,336.13 |
| UPDCREIT | 3.05 | 3.05 | 3.05 | 0.00 | 2.81 | 34 | 345,300.00 | 970,387.50 | |||
| UPL | 1.64 | 1.64 | 1.64 | 0.00 | 1.78 | 3 | 22,989.00 | 40,840.19 | |||
| VITAFOAM | 20.15 | 20.15 | 20.15 | 0.00 | 20.12 | 29 | 270,118.00 | 5,434,471.70 | |||
| WAPCO | 21.95 | 21.95 | 22.95 | 22.55 | 22.55 | 0.60 | 2.73 | 22.62 | 65 | 688,370.00 | 15,569,110.95 |
| WAPIC | 0.34 | 0.34 | 0.36 | 0.36 | 0.36 | 0.02 | 5.88 | 0.36 | 18 | 1,112,298.00 | 400,097.52 |
| WEMABANK | 3.30 | 3.30 | 3.30 | 0.00 | 3.14 | 19 | 421,404.00 | 1,321,119.05 | |||
| ZENITHBANK | 20.05 | 20.05 | 20.15 | 20.00 | 20.00 | -0.05 | -0.25 | 20.07 | 194 | 2,604,355.00 | 52,279,303.70 |
| TOTAL TRANSACTION (102) | 2,885 | 72,327,449.00 | 2,168,573,613.22 |
