| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.68 | 1.68 | 1.68 | 0.00 | 1.84 | 1 | 10 | 18.40 | |||
| ACADEMY | 1.29 | 1.29 | 1.29 | 0.00 | 1.22 | 12 | 160,775 | 195,602.60 | |||
| ACCESSCORP | 8.65 | 8.65 | 8.75 | 8.65 | 8.65 | 0.00 | 0.00 | 8.72 | 105 | 3,143,201 | 27,399,571.55 |
| AFRIPRUD | 5.75 | 5.75 | 5.75 | 0.00 | 5.83 | 51 | 222,311 | 1,295,075.80 | |||
| AIICO | 0.57 | 0.57 | 0.59 | 0.57 | 0.58 | 0.01 | 1.75 | 0.58 | 24 | 2,643,112 | 1,530,791.04 |
| AIRTELAFRI | 1548.70 | 1548.70 | 1420.00 | 1420.00 | 1420.00 | -128.70 | -8.31 | 1418.35 | 21 | 256,505 | 363,814,827.00 |
| ARDOVA | 17.05 | 17.05 | 17.05 | 0.00 | 15.54 | 5 | 5,510 | 85,609.25 | |||
| BERGER | 7.00 | 7.00 | 7.00 | 0.00 | 6.99 | 8 | 73,057 | 510,801.65 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 38.08 | 5 | 5,775 | 219,915.50 | |||
| BUACEMENT | 97.85 | 97.85 | 97.85 | 0.00 | 92.87 | 16 | 2,704 | 251,117.35 | |||
| BUAFOODS | 99.00 | 99.00 | 99.00 | 0.00 | 91.25 | 20 | 3,042 | 277,587.50 | |||
| CADBURY | 11.30 | 11.30 | 11.30 | 0.00 | 11.21 | 16 | 48,979 | 549,181.50 | |||
| CAP | 19.00 | 19.00 | 19.00 | 0.00 | 18.75 | 20 | 36,885 | 691,608.75 | |||
| CAVERTON | 1.00 | 1.00 | 1.00 | 0.00 | 1.00 | 2 | 20,100 | 20,107.00 | |||
| CHAMPION | 4.90 | 4.90 | 4.79 | 4.41 | 4.79 | -0.11 | -2.24 | 4.53 | 24 | 1,005,650 | 4,558,595.62 |
| CHAMS | 0.25 | 0.25 | 0.26 | 0.25 | 0.25 | 0.00 | 0.00 | 0.25 | 17 | 920,631 | 234,414.17 |
| CHIPLC | 0.62 | 0.62 | 0.62 | 0.00 | 0.57 | 2 | 45,000 | 25,800.00 | |||
| CONOIL | 38.00 | 38.00 | 38.00 | 0.00 | 41.28 | 15 | 22,334 | 921,954.20 | |||
| CORNERST | 0.68 | 0.68 | 0.68 | 0.00 | 0.66 | 5 | 17,968 | 11,868.88 | |||
| COURTVILLE | 0.45 | 0.45 | 0.48 | 0.45 | 0.48 | 0.03 | 6.67 | 0.48 | 7 | 2,207,700 | 1,055,576.97 |
| CUSTODIAN | 6.10 | 6.10 | 6.10 | 0.00 | 6.20 | 28 | 258,086 | 1,600,863.55 | |||
| CUTIX | 2.20 | 2.20 | 2.20 | 0.00 | 2.21 | 11 | 204,690 | 452,798.20 | |||
| CWG | 0.96 | 0.96 | 0.96 | 0.00 | 0.91 | 1 | 150 | 136.50 | |||
| DANGCEM | 288.00 | 288.00 | 288.00 | 0.00 | 278.86 | 88 | 52,860 | 14,740,366.50 | |||
| DANGSUGAR | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.00 | 0.00 | 16.91 | 95 | 578,553 | 9,784,075.65 |
| ETERNA | 6.80 | 6.80 | 6.80 | 0.00 | 6.81 | 7 | 21,800 | 148,540.00 | |||
| ETI | 10.80 | 10.80 | 10.55 | 10.55 | 10.55 | -0.25 | -2.31 | 10.58 | 20 | 285,045 | 3,017,033.30 |
| ETRANZACT | 3.60 | 3.60 | 3.60 | 0.00 | 3.60 | 1 | 2,000 | 7,200.00 | |||
| FBNH | 10.90 | 10.90 | 11.00 | 10.90 | 11.00 | 0.10 | 0.92 | 10.96 | 97 | 7,718,834 | 84,576,989.95 |
| FCMB | 4.07 | 4.07 | 4.07 | 0.00 | 4.07 | 29 | 204,550 | 833,172.61 | |||
| FIDELITYBK | 5.20 | 5.20 | 5.20 | 5.15 | 5.20 | 0.00 | 0.00 | 5.16 | 61 | 1,935,862 | 9,996,676.95 |
| FIDSON | 9.84 | 9.84 | 9.84 | 0.00 | 9.40 | 27 | 88,985 | 836,352.62 | |||
| FLOURMILL | 31.00 | 31.00 | 31.00 | 0.00 | 30.60 | 28 | 97,949 | 2,997,451.85 | |||
| FTNCOCOA | 0.27 | 0.27 | 0.27 | 0.26 | 0.26 | -0.01 | -3.70 | 0.27 | 10 | 450,331 | 119,586.37 |
| GEREGU | 323.00 | 323.00 | 323.00 | 0.00 | 290.70 | 13 | 7,586 | 2,205,250.20 | |||
| GLAXOSMITH | 6.20 | 6.20 | 6.20 | 0.00 | 6.50 | 15 | 51,048 | 331,585.05 | |||
| GTCO | 24.90 | 24.90 | 24.90 | 24.80 | 24.80 | -0.10 | -0.40 | 24.81 | 251 | 12,835,737 | 318,512,842.95 |
| GUINNESS | 70.00 | 70.00 | 70.00 | 0.00 | 66.95 | 34 | 176,801 | 11,835,963.60 | |||
| HONYFLOUR | 2.22 | 2.22 | 2.22 | 0.00 | 2.20 | 15 | 161,319 | 354,660.35 | |||
| IKEJAHOTEL | 1.03 | 1.03 | 1.03 | 0.00 | 1.03 | 1 | 1,440 | 1,483.20 | |||
| IMG | 7.30 | 7.30 | 7.30 | 0.00 | 6.80 | 3 | 1,576 | 10,718.90 | |||
| INTBREW | 4.35 | 4.35 | 4.35 | 0.00 | 4.58 | 22 | 223,370 | 1,023,883.45 | |||
| INTENEGINS | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | -0.06 | -4.80 | 1.23 | 24 | 571,967 | 703,857.46 |
| JAIZBANK | 0.91 | 0.91 | 0.88 | 0.87 | 0.88 | -0.03 | -3.30 | 0.88 | 16 | 739,999 | 650,578.99 |
| JAPAULGOLD | 0.29 | 0.29 | 0.30 | 0.29 | 0.29 | 0.00 | 0.00 | 0.29 | 15 | 3,004,942 | 877,977.90 |
| JBERGER | 26.95 | 26.95 | 26.95 | 0.00 | 26.81 | 24 | 163,406 | 4,381,610.30 | |||
| LASACO | 1.05 | 1.05 | 1.05 | 0.00 | 1.04 | 8 | 102,410 | 106,139.95 | |||
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.20 | 10 | 46,114 | 101,575.56 | |||
| LINKASSURE | 0.40 | 0.40 | 0.43 | 0.40 | 0.40 | 0.00 | 0.00 | 0.42 | 8 | 572,000 | 239,960.00 |
| LIVESTOCK | 1.04 | 1.04 | 1.04 | 0.00 | 1.00 | 7 | 32,911 | 32,977.78 | |||
| MANSARD | 1.91 | 1.91 | 1.91 | 0.00 | 1.97 | 9 | 120,650 | 237,580.50 | |||
| MAYBAKER | 4.60 | 4.60 | 4.60 | 0.00 | 4.25 | 41 | 303,721 | 1,289,813.65 | |||
| MBENEFIT | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.01 | -3.03 | 0.32 | 8 | 2,077,552 | 664,826.64 |
| MEYER | 2.21 | 2.21 | 2.21 | 0.00 | 2.40 | 2 | 206 | 494.40 | |||
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 1.97 | 2 | 50,892 | 100,192.56 | |||
| MRS | 27.95 | 27.95 | 27.95 | 0.00 | 26.16 | 16 | 48,575 | 1,270,516.90 | |||
| MTNN | 236.00 | 236.00 | 234.00 | 232.80 | 233.00 | -3.00 | -1.27 | 233.13 | 414 | 8,264,247 | 1,926,627,142.00 |
| MULTIVERSE | 3.25 | 3.25 | 2.98 | 2.98 | 2.98 | -0.27 | -8.31 | 3.01 | 7 | 375,442 | 1,131,462.00 |
| NAHCO | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.00 | 0.00 | 8.00 | 27 | 978,141 | 7,824,842.30 |
| NASCON | 12.20 | 12.20 | 12.20 | 0.00 | 12.37 | 9 | 24,961 | 308,886.80 | |||
| NB | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -1.00 | -2.63 | 37.02 | 117 | 1,342,327 | 49,687,621.20 |
| NCR | 2.35 | 2.35 | 2.12 | 2.12 | 2.12 | -0.23 | -9.79 | 2.12 | 3 | 104,999 | 222,647.87 |
| NEIMETH | 1.48 | 1.48 | 1.48 | 0.00 | 1.37 | 5 | 23,676 | 32,408.74 | |||
| NEM | 4.00 | 4.00 | 4.00 | 0.00 | 3.87 | 13 | 103,929 | 402,436.86 | |||
| NESTLE | 1080.30 | 1080.30 | 1080.30 | 0.00 | 1094.74 | 116 | 88,453 | 96,832,628.30 | |||
| NGXGROUP | 28.00 | 28.00 | 28.00 | 0.00 | 27.19 | 13 | 327,748 | 8,911,085.00 | |||
| NNFM | 11.00 | 11.00 | 11.00 | 0.00 | 11.27 | 2 | 640 | 7,212.00 | |||
| NPFMCRFBK | 1.85 | 1.85 | 1.90 | 1.90 | 1.90 | 0.05 | 2.70 | 1.90 | 9 | 431,257 | 817,712.59 |
| OANDO | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.00 | 0.00 | 4.23 | 88 | 4,242,913 | 17,960,562.24 |
| OKOMUOIL | 183.50 | 183.50 | 183.50 | 0.00 | 181.37 | 76 | 490,415 | 88,948,808.00 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 138.59 | 28 | 69,397 | 9,617,808.50 | |||
| PRESTIGE | 0.45 | 0.45 | 0.41 | 0.41 | 0.41 | -0.04 | -8.89 | 0.41 | 3 | 114,434 | 47,058.86 |
| PZ | 10.75 | 10.75 | 10.40 | 10.40 | 10.40 | -0.35 | -3.26 | 10.42 | 15 | 272,981 | 2,845,675.75 |
| REDSTAREX | 2.77 | 2.77 | 2.77 | 0.00 | 2.65 | 1 | 1,000 | 2,650.00 | |||
| REGALINS | 0.30 | 0.30 | 0.30 | 0.29 | 0.29 | -0.01 | -3.33 | 0.30 | 6 | 1,118,000 | 330,220.00 |
| ROYALEX | 0.69 | 0.69 | 0.67 | 0.63 | 0.67 | -0.02 | -2.90 | 0.64 | 18 | 6,355,781 | 4,084,236.35 |
| RTBRISCOE | 0.26 | 0.26 | 0.26 | 0.00 | 0.24 | 3 | 45,760 | 10,982.40 | |||
| SCOA | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00 | 0.00 | 0.95 | 7 | 306,377 | 291,057.38 |
| SEPLAT | 1200.00 | 1200.00 | 1150.00 | 1150.00 | 1150.00 | -50.00 | -4.17 | 1149.97 | 32 | 690,499 | 794,055,182.40 |
| SKYAVN | 5.00 | 5.00 | 5.00 | 0.00 | 5.50 | 1 | 5 | 27.50 | |||
| STANBIC | 37.60 | 37.60 | 37.60 | 0.00 | 37.53 | 41 | 161,820 | 6,073,173.70 | |||
| STERLNBANK | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00 | 0.00 | 1.49 | 26 | 649,312 | 970,109.57 |
| SUNUASSUR | 0.48 | 0.48 | 0.44 | 0.44 | 0.44 | -0.04 | -8.33 | 0.47 | 10 | 377,564 | 176,928.16 |
| TOTAL | 218.80 | 218.80 | 218.80 | 0.00 | 218.63 | 23 | 53,734 | 11,748,125.90 | |||
| TRANSCOHOT | 6.90 | 6.90 | 6.90 | 0.00 | 6.77 | 8 | 33,536 | 227,037.26 | |||
| TRANSCORP | 1.34 | 1.34 | 1.34 | 1.30 | 1.34 | 0.00 | 0.00 | 1.32 | 39 | 3,952,032 | 5,218,913.98 |
| TRIPPLEG | 2.70 | 2.70 | 2.70 | 0.00 | 2.43 | 6 | 24,428 | 59,382.23 | |||
| UACN | 9.55 | 9.55 | 9.55 | 0.00 | 8.90 | 15 | 108,835 | 968,877.30 | |||
| UBA | 8.00 | 8.00 | 8.05 | 7.95 | 8.00 | 0.00 | 0.00 | 7.99 | 148 | 10,038,058 | 80,241,521.00 |
| UBN | 6.75 | 6.75 | 6.75 | 0.00 | 6.83 | 17 | 100,363 | 685,287.90 | |||
| UCAP | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | -0.20 | -1.67 | 11.74 | 86 | 895,221 | 10,507,730.65 |
| UNILEVER | 14.00 | 14.00 | 14.00 | 0.00 | 13.95 | 24 | 218,782 | 3,052,702.25 | |||
| UNITYBNK | 0.53 | 0.53 | 0.50 | 0.48 | 0.48 | -0.05 | -9.43 | 0.49 | 9 | 726,636 | 354,297.80 |
| UPDC | 0.96 | 0.96 | 0.96 | 0.00 | 0.97 | 5 | 77,704 | 75,031.26 | |||
| UPDCREIT | 3.15 | 3.15 | 3.15 | 0.00 | 3.14 | 9 | 30,802 | 96,603.70 | |||
| UPL | 2.00 | 2.00 | 2.00 | 0.00 | 1.98 | 7 | 50,463 | 100,097.10 | |||
| VITAFOAM | 18.60 | 18.60 | 18.60 | 0.00 | 18.46 | 24 | 52,721 | 973,046.20 | |||
| WAPCO | 25.95 | 25.95 | 25.85 | 25.25 | 25.25 | -0.70 | -2.70 | 25.44 | 83 | 1,320,719 | 33,602,610.05 |
| WAPIC | 0.40 | 0.40 | 0.40 | 0.00 | 0.40 | 12 | 149,164 | 60,020.62 | |||
| WEMABANK | 4.00 | 4.00 | 4.00 | 0.00 | 3.97 | 20 | 131,841 | 523,768.91 | |||
| ZENITHBANK | 24.95 | 24.95 | 25.05 | 25.00 | 25.00 | 0.05 | 0.20 | 25.00 | 229 | 11,919,987 | 297,981,881.70 |
| TOTAL TRANSACTION (101) | 3,277 | 100,882,270 | 4,342,393,261.35 |
