| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | ÊVOLUME | ÊVALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.68 | 1.68 | 1.68 | 0.00 | 1.54 | 2 | 21.00 | 32.44 | |||
| ABCTRANS | 0.35 | 0.35 | 0.35 | 0.00 | 0.38 | 6 | 150,000.00 | 57,000.00 | |||
| ACADEMY | 1.19 | 1.19 | 1.19 | 0.00 | 1.20 | 8 | 236,321.00 | 283,858.26 | |||
| ACCESSCORP | 9.25 | 9.25 | 9.30 | 9.25 | 9.25 | 0.00 | 0.00 | 9.28 | 96 | 4,522,377.00 | 41,953,343.70 |
| AFRIPRUD | 6.30 | 6.30 | 6.45 | 6.30 | 6.30 | 0.00 | 0.00 | 6.37 | 44 | 944,576.00 | 6,017,267.60 |
| AIICO | 0.60 | 0.60 | 0.60 | 0.59 | 0.60 | 0.00 | 0.00 | 0.59 | 31 | 5,372,478.00 | 3,172,906.78 |
| AIRTELAFRI | 1660.00 | 1660.00 | 1660.00 | 0.00 | 1555.38 | 20 | 15,581.00 | 24,234,403.60 | |||
| ARDOVA | 16.90 | 16.90 | 16.90 | 0.00 | 15.44 | 10 | 9,150.00 | 141,261.10 | |||
| BERGER | 7.00 | 7.00 | 7.00 | 0.00 | 7.33 | 4 | 9,647.00 | 70,677.85 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 39.00 | 5 | 27,753.00 | 1,082,323.40 | |||
| BUACEMENT | 99.45 | 99.45 | 99.45 | 0.00 | 90.74 | 29 | 24,864.00 | 2,256,154.10 | |||
| BUAFOODS | 74.40 | 74.40 | 74.40 | 0.00 | 73.59 | 23 | 167,682.00 | 12,339,852.25 | |||
| CADBURY | 12.00 | 12.00 | 12.00 | 0.00 | 11.70 | 30 | 241,311.00 | 2,822,198.60 | |||
| CAP | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.00 | 0.00 | 20.18 | 18 | 546,650.00 | 11,029,658.30 |
| CAPHOTEL | 2.76 | 2.76 | 2.76 | 0.00 | 2.51 | 1 | 1,000.00 | 2,510.00 | |||
| CAVERTON | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.00 | 0.00 | 0.97 | 9 | 943,800.00 | 916,088.00 |
| CHAMPION | 4.78 | 4.78 | 4.78 | 0.00 | 4.75 | 3 | 24,000.00 | 114,000.00 | |||
| CHAMS | 0.28 | 0.28 | 0.29 | 0.26 | 0.29 | 0.01 | 3.57 | 0.27 | 7 | 845,200.00 | 229,148.00 |
| CHIPLC | 0.68 | 0.68 | 0.68 | 0.00 | 0.68 | 2 | 6,010.00 | 4,086.80 | |||
| CILEASING | 3.30 | 3.30 | 3.30 | 0.00 | 3.23 | 4 | 61,874.00 | 199,694.21 | |||
| CONOIL | 35.25 | 35.25 | 35.25 | 0.00 | 38.58 | 40 | 271,259.00 | 10,466,285.05 | |||
| CORNERST | 0.61 | 0.61 | 0.61 | 0.00 | 0.58 | 6 | 90,098.00 | 52,357.06 | |||
| COURTVILLE | 0.52 | 0.52 | 0.48 | 0.47 | 0.47 | -0.05 | -9.62 | 0.48 | 4 | 1,000,100.00 | 477,235.00 |
| CUSTODIAN | 6.00 | 6.00 | 6.00 | 0.00 | 6.03 | 13 | 277,306.00 | 1,672,844.85 | |||
| CUTIX | 2.05 | 2.05 | 2.05 | 0.00 | 2.07 | 6 | 62,718.00 | 129,812.16 | |||
| CWG | 0.89 | 0.89 | 0.81 | 0.81 | 0.81 | -0.08 | -8.99 | 0.82 | 5 | 117,300.00 | 95,947.00 |
| DANGCEM | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.00 | 0.00 | 269.90 | 65 | 7,208,700.00 | 1,945,654,336.00 |
| DANGSUGAR | 17.15 | 17.15 | 17.30 | 17.20 | 17.20 | 0.05 | 0.29 | 17.22 | 63 | 1,910,756.00 | 32,906,174.55 |
| ELLAHLAKES | 3.96 | 3.96 | 3.96 | 0.00 | 3.90 | 3 | 3,310.00 | 12,921.00 | |||
| ETERNA | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | -0.05 | -0.73 | 6.80 | 14 | 769,534.00 | 5,234,718.40 |
| ETI | 12.35 | 12.35 | 12.35 | 0.00 | 11.84 | 12 | 52,900.00 | 626,304.20 | |||
| ETRANZACT | 3.60 | 3.60 | 3.60 | 0.00 | 3.80 | 5 | 2,184.00 | 8,309.77 | |||
| FBNH | 11.70 | 11.70 | 11.65 | 11.65 | 11.65 | -0.05 | -0.43 | 11.66 | 50 | 2,656,799.00 | 30,972,424.00 |
| FCMB | 4.45 | 4.45 | 4.45 | 0.00 | 4.48 | 29 | 200,433.00 | 897,991.01 | |||
| FIDELITYBK | 5.20 | 5.20 | 5.18 | 5.00 | 5.03 | -0.17 | -3.27 | 5.05 | 123 | 6,574,550.00 | 33,205,480.43 |
| FIDSON | 9.50 | 9.50 | 9.59 | 9.21 | 9.59 | 0.09 | 0.95 | 9.43 | 24 | 357,841.00 | 3,372,777.55 |
| FLOURMILL | 30.00 | 30.00 | 30.00 | 0.00 | 30.48 | 35 | 576,140.00 | 17,562,674.50 | |||
| FTNCOCOA | 0.29 | 0.29 | 0.29 | 0.00 | 0.30 | 10 | 261,267.00 | 78,549.85 | |||
| GEREGU | 210.00 | 210.00 | 217.70 | 217.70 | 217.70 | 7.70 | 3.67 | 212.79 | 27 | 237,749.00 | 50,591,224.70 |
| GLAXOSMITH | 6.85 | 6.85 | 6.85 | 0.00 | 6.77 | 10 | 20,344.00 | 137,682.75 | |||
| GTCO | 25.15 | 25.15 | 25.20 | 25.10 | 25.20 | 0.05 | 0.20 | 25.12 | 175 | 19,173,469.00 | 481,722,102.75 |
| GUINNESS | 67.00 | 67.00 | 67.50 | 67.50 | 67.50 | 0.50 | 0.75 | 67.83 | 36 | 187,179.00 | 12,696,710.65 |
| HONYFLOUR | 2.11 | 2.11 | 2.19 | 2.19 | 2.19 | 0.08 | 3.79 | 2.18 | 19 | 616,774.00 | 1,344,472.11 |
| IKEJAHOTEL | 1.04 | 1.04 | 1.07 | 1.05 | 1.07 | 0.03 | 2.88 | 1.06 | 4 | 492,251.00 | 519,333.13 |
| IMG | 8.05 | 8.05 | 8.05 | 0.00 | 8.00 | 3 | 6,005.00 | 48,040.00 | |||
| INTBREW | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | -0.10 | -2.13 | 4.61 | 22 | 491,030.00 | 2,262,108.50 |
| INTENEGINS | 1.19 | 1.19 | 1.18 | 1.10 | 1.18 | -0.01 | -0.84 | 1.14 | 21 | 2,011,778.00 | 2,286,738.05 |
| JAIZBANK | 0.90 | 0.90 | 0.90 | 0.87 | 0.90 | 0.00 | 0.00 | 0.90 | 14 | 2,150,337.00 | 1,932,036.92 |
| JAPAULGOLD | 0.28 | 0.28 | 0.30 | 0.29 | 0.30 | 0.02 | 7.14 | 0.30 | 13 | 1,159,712.00 | 345,472.62 |
| JBERGER | 24.50 | 24.50 | 24.50 | 0.00 | 25.67 | 11 | 28,805.00 | 739,456.90 | |||
| LASACO | 0.96 | 0.96 | 1.00 | 0.98 | 0.98 | 0.02 | 2.08 | 0.99 | 13 | 456,475.00 | 449,769.14 |
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.30 | 1 | 1,000.00 | 2,300.00 | |||
| LINKASSURE | 0.45 | 0.45 | 0.45 | 0.00 | 0.45 | 1 | 10.00 | 4.50 | |||
| LIVESTOCK | 1.05 | 1.05 | 1.05 | 0.00 | 1.06 | 7 | 118,941.00 | 126,648.28 | |||
| MANSARD | 2.00 | 2.00 | 2.08 | 2.00 | 2.00 | 0.00 | 0.00 | 2.01 | 27 | 2,791,634.00 | 5,609,788.97 |
| MAYBAKER | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00 | 0.00 | 4.50 | 20 | 2,820,906.00 | 12,696,659.30 |
| MBENEFIT | 0.32 | 0.32 | 0.33 | 0.31 | 0.31 | -0.01 | -3.13 | 0.31 | 13 | 1,199,375.00 | 376,371.35 |
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 2.38 | 2 | 24,576.00 | 58,490.88 | |||
| MRS | 23.00 | 23.00 | 23.00 | 0.00 | 23.50 | 9 | 56,776.00 | 1,333,974.70 | |||
| MTNN | 245.50 | 245.50 | 245.50 | 0.00 | 242.59 | 151 | 318,974.00 | 77,379,395.90 | |||
| MULTIVERSE | 4.40 | 4.40 | 4.40 | 0.00 | 3.97 | 5 | 9,152.00 | 36,369.92 | |||
| NAHCO | 8.40 | 8.40 | 8.40 | 0.00 | 8.22 | 39 | 211,357.00 | 1,737,490.75 | |||
| NASCON | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.00 | 0.00 | 10.89 | 16 | 206,007.00 | 2,244,376.00 |
| NB | 40.50 | 40.50 | 41.00 | 41.00 | 41.00 | 0.50 | 1.23 | 40.97 | 78 | 1,659,955.00 | 68,013,356.30 |
| NEIMETH | 1.55 | 1.55 | 1.55 | 0.00 | 1.44 | 6 | 146,159.00 | 210,725.86 | |||
| NEM | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.00 | 0.00 | 4.09 | 6 | 248,331.00 | 1,016,907.10 |
| NESTLE | 1080.30 | 1080.30 | 1080.30 | 0.00 | 1099.25 | 29 | 74,407.00 | 81,791,824.20 | |||
| NGXGROUP | 28.40 | 28.40 | 26.50 | 26.50 | 26.50 | -1.90 | -6.69 | 26.50 | 10 | 2,066,601.00 | 54,760,652.40 |
| NNFM | 10.70 | 10.70 | 10.70 | 0.00 | 10.66 | 5 | 25,000.00 | 266,500.00 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 62.50 | 1 | 10.00 | 625.00 | |||
| NPFMCRFBK | 1.80 | 1.80 | 1.80 | 0.00 | 1.75 | 4 | 14,342.00 | 25,049.02 | |||
| OANDO | 3.91 | 3.91 | 3.95 | 3.90 | 3.90 | -0.01 | -0.26 | 3.91 | 22 | 898,664.00 | 3,517,002.97 |
| OKOMUOIL | 181.20 | 181.20 | 181.20 | 0.00 | 183.51 | 25 | 69,029.00 | 12,667,180.70 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 145.38 | 15 | 8,192.00 | 1,190,955.00 | |||
| PRESTIGE | 0.42 | 0.42 | 0.42 | 0.00 | 0.39 | 2 | 12,091.00 | 4,715.49 | |||
| PZ | 10.00 | 10.00 | 10.00 | 0.00 | 10.24 | 24 | 398,537.00 | 4,082,506.35 | |||
| REDSTAREX | 2.77 | 2.77 | 2.77 | 0.00 | 2.64 | 2 | 4,239.00 | 11,174.18 | |||
| REGALINS | 0.29 | 0.29 | 0.29 | 0.00 | 0.28 | 1 | 200.00 | 56.00 | |||
| ROYALEX | 0.75 | 0.75 | 0.75 | 0.00 | 0.72 | 7 | 82,566.00 | 59,709.58 | |||
| RTBRISCOE | 0.28 | 0.28 | 0.30 | 0.30 | 0.30 | 0.02 | 7.14 | 0.30 | 15 | 1,213,333.00 | 358,549.89 |
| SEPLAT | 1325.00 | 1325.00 | 1325.00 | 0.00 | 1325.00 | 10 | 802.00 | 1,062,650.00 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 71.01 | 6 | 1,520.00 | 107,938.55 | |||
| SOVRENINS | 0.28 | 0.28 | 0.28 | 0.00 | 0.28 | 4 | 38,830.00 | 11,060.70 | |||
| STANBIC | 34.50 | 34.50 | 34.50 | 0.00 | 34.80 | 18 | 77,591.00 | 2,700,360.10 | |||
| STERLNBANK | 1.51 | 1.51 | 1.56 | 1.55 | 1.55 | 0.04 | 2.65 | 1.55 | 30 | 3,140,962.00 | 4,868,802.64 |
| SUNUASSUR | 0.35 | 0.35 | 0.35 | 0.00 | 0.33 | 3 | 138,268.00 | 45,090.44 | |||
| THOMASWY | 1.30 | 1.30 | 1.30 | 0.00 | 1.30 | 1 | 752.00 | 977.60 | |||
| TOTAL | 218.80 | 218.80 | 218.80 | 0.00 | 212.41 | 22 | 25,968.00 | 5,515,894.10 | |||
| TRANSCOHOT | 6.05 | 6.05 | 6.05 | 0.00 | 6.65 | 3 | 16,046.00 | 106,678.30 | |||
| TRANSCORP | 1.26 | 1.26 | 1.26 | 1.22 | 1.22 | -0.04 | -3.17 | 1.24 | 60 | 8,392,479.00 | 10,405,466.91 |
| TRIPPLEG | 1.65 | 1.65 | 1.81 | 1.81 | 1.81 | 0.16 | 9.70 | 1.81 | 6 | 183,708.00 | 332,511.48 |
| UACN | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | -0.10 | -1.10 | 9.02 | 26 | 250,473.00 | 2,258,307.65 |
| UBA | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.00 | 0.00 | 8.40 | 107 | 14,357,029.00 | 120,585,896.40 |
| UBN | 6.65 | 6.65 | 6.65 | 0.00 | 6.62 | 7 | 12,855.00 | 85,158.00 | |||
| UCAP | 15.30 | 15.30 | 15.30 | 15.25 | 15.30 | 0.00 | 0.00 | 15.28 | 80 | 1,832,109.00 | 28,000,165.80 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 33.00 | 2 | 3,750.00 | 123,750.00 | |||
| UNILEVER | 13.25 | 13.25 | 13.25 | 0.00 | 13.15 | 24 | 79,531.00 | 1,046,198.70 | |||
| UNITYBNK | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.00 | 0.00 | 0.51 | 8 | 122,560.00 | 62,567.32 |
| UPDC | 0.96 | 0.96 | 0.96 | 0.00 | 0.98 | 6 | 35,294.00 | 34,588.12 | |||
| UPDCREIT | 3.10 | 3.10 | 3.10 | 3.05 | 3.10 | 0.00 | 0.00 | 3.09 | 37 | 2,428,248.00 | 7,514,468.70 |
| VERITASKAP | 0.20 | 0.20 | 0.21 | 0.21 | 0.21 | 0.01 | 5.00 | 0.21 | 4 | 977,980.00 | 205,496.00 |
| VITAFOAM | 20.90 | 20.90 | 20.90 | 0.00 | 18.94 | 62 | 739,119.00 | 13,997,046.85 | |||
| WAPCO | 26.65 | 26.65 | 26.00 | 26.00 | 26.00 | -0.65 | -2.44 | 26.20 | 149 | 4,158,679.00 | 108,967,342.40 |
| WAPIC | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -0.02 | -4.65 | 0.42 | 13 | 204,806.00 | 85,369.10 |
| WEMABANK | 4.09 | 4.09 | 4.00 | 4.00 | 4.00 | -0.09 | -2.20 | 4.00 | 26 | 451,928.00 | 1,808,888.45 |
| ZENITHBANK | 25.35 | 25.35 | 25.50 | 25.35 | 25.50 | 0.15 | 0.59 | 25.42 | 180 | 8,441,601.00 | 214,560,817.40 |
| TOTAL TRANSACTION (106) | 2,664 | 124,368,650.00 | 3,599,501,607.89 |
