| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.70 | 1.70 | 1.70 | 0.00 | 1.70 | 1 | 2.00 | 3.40 | |||
| ABCTRANS | 0.27 | 0.27 | 0.27 | 0.00 | 0.27 | 4 | 23,344.00 | 6,212.00 | |||
| ACADEMY | 1.39 | 1.39 | 1.39 | 0.00 | 1.26 | 1 | 10,000.00 | 12,600.00 | |||
| ACCESSCORP | 8.50 | 8.50 | 8.65 | 8.50 | 8.65 | 0.15 | 1.76 | 8.61 | 151 | 11,962,498.00 | 102,999,645.25 |
| AFRIPRUD | 5.30 | 5.30 | 5.30 | 0.00 | 5.39 | 35 | 597,439.00 | 3,221,505.10 | |||
| AIICO | 0.54 | 0.54 | 0.55 | 0.53 | 0.54 | 0.00 | 0.00 | 0.54 | 33 | 1,713,956.00 | 931,314.78 |
| AIRTELAFRI | 1450.00 | 1450.00 | 1450.00 | 1450.00 | 1450.00 | 0.00 | 0.00 | 1449.96 | 24 | 455,563.00 | 660,547,865.10 |
| ARDOVA | 13.90 | 13.90 | 13.90 | 0.00 | 15.02 | 31 | 696,130.00 | 10,452,396.90 | |||
| BERGER | 6.00 | 6.00 | 6.00 | 0.00 | 5.71 | 10 | 46,015.00 | 262,824.35 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 36.40 | 14 | 32,515.00 | 1,183,540.45 | |||
| BUACEMENT | 77.00 | 77.00 | 77.00 | 0.00 | 73.91 | 59 | 622,495.00 | 46,005,749.30 | |||
| BUAFOODS | 63.40 | 63.40 | 63.40 | 0.00 | 57.48 | 19 | 251,272.00 | 14,442,682.60 | |||
| CADBURY | 11.20 | 11.20 | 11.20 | 0.00 | 11.31 | 38 | 684,223.00 | 7,737,511.20 | |||
| CAP | 16.90 | 16.90 | 16.90 | 0.00 | 16.56 | 11 | 116,131.00 | 1,922,632.55 | |||
| CAPHOTEL | 3.06 | 3.06 | 3.06 | 0.00 | 2.76 | 1 | 1,290.00 | 3,560.40 | |||
| CAVERTON | 0.83 | 0.83 | 0.83 | 0.00 | 0.85 | 3 | 8,205.00 | 6,938.35 | |||
| CHAMPION | 3.50 | 3.50 | 3.50 | 0.00 | 3.33 | 11 | 114,741.00 | 381,605.72 | |||
| CHAMS | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00 | 0.24 | 6 | 233,500.00 | 55,540.00 |
| CHIPLC | 0.59 | 0.59 | 0.59 | 0.00 | 0.55 | 2 | 2,888.00 | 1,598.40 | |||
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 24.16 | 12 | 29,945.00 | 723,390.65 | |||
| CORNERST | 0.50 | 0.50 | 0.50 | 0.00 | 0.49 | 3 | 1,050.00 | 513.50 | |||
| COURTVILLE | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 0.00 | 0.50 | 2 | 16,864,550.00 | 8,432,270.50 |
| CUSTODIAN | 5.35 | 5.35 | 5.35 | 0.00 | 5.43 | 11 | 31,758.00 | 172,325.20 | |||
| CUTIX | 2.11 | 2.11 | 2.10 | 2.05 | 2.05 | -0.06 | -2.84 | 2.06 | 32 | 1,175,258.00 | 2,425,321.67 |
| DAARCOMM | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 37.00 | 7.40 | |||
| DANGCEM | 262.30 | 262.30 | 262.30 | 0.00 | 257.40 | 27 | 16,350.00 | 4,208,485.70 | |||
| DANGSUGAR | 16.25 | 16.25 | 16.25 | 0.00 | 16.14 | 27 | 166,790.00 | 2,692,333.60 | |||
| ELLAHLAKES | 3.60 | 3.60 | 3.60 | 0.00 | 3.37 | 8 | 1,947.00 | 6,559.73 | |||
| ETERNA | 5.92 | 5.92 | 5.92 | 0.00 | 5.78 | 7 | 14,623.00 | 84,471.14 | |||
| ETI | 10.10 | 10.10 | 10.15 | 10.05 | 10.05 | -0.05 | -0.50 | 10.12 | 41 | 3,516,470.00 | 35,594,591.35 |
| ETRANZACT | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.00 | 0.00 | 3.50 | 13 | 965,985.00 | 3,381,971.95 |
| FBNH | 11.20 | 11.20 | 11.20 | 10.95 | 11.20 | 0.00 | 0.00 | 11.12 | 106 | 7,688,690.00 | 85,470,370.30 |
| FCMB | 3.35 | 3.35 | 3.50 | 3.21 | 3.21 | -0.14 | -4.18 | 3.47 | 116 | 49,801,524.00 | 172,789,947.76 |
| FIDELITYBK | 4.15 | 4.15 | 4.15 | 4.05 | 4.15 | 0.00 | 0.00 | 4.13 | 64 | 2,299,489.00 | 9,492,822.26 |
| FIDSON | 8.85 | 8.85 | 8.85 | 0.00 | 8.67 | 15 | 282,871.00 | 2,453,561.08 | |||
| FLOURMILL | 28.10 | 28.10 | 28.10 | 0.00 | 28.09 | 45 | 57,673.00 | 1,620,101.70 | |||
| FTNCOCOA | 0.30 | 0.30 | 0.30 | 0.00 | 0.31 | 4 | 50,503.00 | 15,596.03 | |||
| GEREGU | 130.20 | 130.20 | 130.20 | 0.00 | 117.95 | 12 | 10,824.00 | 1,276,656.00 | |||
| GLAXOSMITH | 6.15 | 6.15 | 6.15 | 0.00 | 6.05 | 13 | 12,893.00 | 77,957.75 | |||
| GTCO | 20.00 | 20.00 | 20.55 | 20.05 | 20.30 | 0.30 | 1.50 | 20.39 | 231 | 3,849,992.00 | 78,490,285.85 |
| GUINNESS | 63.00 | 63.00 | 63.00 | 0.00 | 64.94 | 44 | 139,747.00 | 9,075,737.40 | |||
| HONYFLOUR | 2.28 | 2.28 | 2.14 | 2.10 | 2.10 | -0.18 | -7.89 | 2.14 | 33 | 775,865.00 | 1,660,230.64 |
| IKEJAHOTEL | 0.93 | 0.93 | 0.93 | 0.00 | 1.02 | 2 | 106,200.00 | 108,324.00 | |||
| IMG | 7.40 | 7.40 | 7.40 | 0.00 | 6.72 | 6 | 27,119.00 | 182,227.05 | |||
| INTBREW | 4.25 | 4.25 | 4.25 | 0.00 | 4.06 | 60 | 888,496.00 | 3,611,432.15 | |||
| JAIZBANK | 0.87 | 0.87 | 0.89 | 0.87 | 0.89 | 0.02 | 2.30 | 0.88 | 33 | 808,129.00 | 713,242.23 |
| JAPAULGOLD | 0.27 | 0.27 | 0.29 | 0.28 | 0.29 | 0.02 | 7.41 | 0.29 | 15 | 2,475,058.00 | 710,898.65 |
| JBERGER | 21.20 | 21.20 | 21.20 | 0.00 | 22.98 | 8 | 35,055.00 | 805,617.15 | |||
| JOHNHOLT | 0.73 | 0.73 | 0.73 | 0.00 | 0.66 | 2 | 19,670.00 | 12,982.20 | |||
| LASACO | 0.85 | 0.85 | 0.85 | 0.00 | 0.84 | 4 | 15,916.00 | 13,372.56 | |||
| LEARNAFRCA | 1.65 | 1.65 | 1.65 | 0.00 | 1.70 | 2 | 120,574.00 | 204,652.84 | |||
| LINKASSURE | 0.40 | 0.40 | 0.40 | 0.00 | 0.43 | 3 | 62,065.00 | 26,687.95 | |||
| LIVESTOCK | 1.08 | 1.08 | 1.08 | 0.00 | 1.06 | 14 | 176,984.00 | 187,234.69 | |||
| MANSARD | 1.90 | 1.90 | 1.90 | 0.00 | 1.94 | 12 | 177,545.00 | 344,619.30 | |||
| MAYBAKER | 3.76 | 3.76 | 3.76 | 0.00 | 3.75 | 10 | 37,246.00 | 139,816.82 | |||
| MBENEFIT | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00 | 0.27 | 4 | 368,500.00 | 99,575.00 |
| MORISON | 1.98 | 1.98 | 1.98 | 0.00 | 1.79 | 3 | 1,000.00 | 1,790.00 | |||
| MRS | 14.10 | 14.10 | 14.10 | 0.00 | 13.38 | 9 | 28,845.00 | 385,965.60 | |||
| MTNN | 218.50 | 218.50 | 215.00 | 213.50 | 215.00 | -3.50 | -1.60 | 215.30 | 212 | 4,143,039.00 | 891,982,061.20 |
| MULTIVERSE | 4.40 | 4.40 | 4.40 | 0.00 | 3.97 | 1 | 1,000.00 | 3,970.00 | |||
| NAHCO | 5.85 | 5.85 | 5.90 | 5.60 | 5.90 | 0.05 | 0.85 | 5.72 | 70 | 2,198,277.00 | 12,567,226.75 |
| NASCON | 10.70 | 10.70 | 10.70 | 0.00 | 10.66 | 10 | 153,421.00 | 1,636,214.25 | |||
| NB | 42.00 | 42.00 | 45.00 | 45.00 | 45.00 | 3.00 | 7.14 | 44.18 | 117 | 505,395.00 | 22,326,934.55 |
| NEIMETH | 1.27 | 1.27 | 1.27 | 0.00 | 1.35 | 6 | 79,209.00 | 107,217.52 | |||
| NEM | 4.50 | 4.50 | 4.50 | 0.00 | 4.20 | 7 | 24,350.00 | 102,248.00 | |||
| NESF | 552.20 | 552.20 | 552.20 | 0.00 | 606.90 | 2 | 52.00 | 31,558.80 | |||
| NESTLE | 963.90 | 963.90 | 963.90 | 0.00 | 976.67 | 70 | 160,890.00 | 157,135,834.80 | |||
| NGXGROUP | 24.45 | 24.45 | 24.00 | 24.00 | 24.00 | -0.45 | -1.84 | 23.56 | 25 | 640,877.00 | 15,102,113.50 |
| NNFM | 6.15 | 6.15 | 6.15 | 0.00 | 6.50 | 1 | 5,040.00 | 32,760.00 | |||
| NPFMCRFBK | 1.58 | 1.58 | 1.58 | 0.00 | 1.56 | 9 | 174,036.00 | 271,520.76 | |||
| OANDO | 3.95 | 3.95 | 3.94 | 3.85 | 3.93 | -0.02 | -0.51 | 3.88 | 33 | 1,478,416.00 | 5,740,869.38 |
| OKOMUOIL | 167.50 | 167.50 | 167.50 | 0.00 | 153.82 | 17 | 38,560.00 | 5,931,139.80 | |||
| PRESCO | 110.00 | 110.00 | 110.00 | 0.00 | 111.98 | 25 | 25,325.00 | 2,835,869.90 | |||
| PRESTIGE | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.01 | -2.33 | 0.42 | 1 | 100,000.00 | 42,000.00 |
| PZ | 9.95 | 9.95 | 9.95 | 0.00 | 10.22 | 23 | 169,335.00 | 1,731,329.30 | |||
| REDSTAREX | 2.06 | 2.06 | 2.06 | 0.00 | 2.13 | 22 | 375,782.00 | 800,034.28 | |||
| REGALINS | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00 | 0.24 | 2 | 180,200.00 | 43,248.00 |
| ROYALEX | 0.63 | 0.63 | 0.66 | 0.66 | 0.66 | 0.03 | 4.76 | 0.66 | 2 | 402,828.00 | 265,781.64 |
| RTBRISCOE | 0.27 | 0.27 | 0.26 | 0.25 | 0.25 | -0.02 | -7.41 | 0.25 | 16 | 6,281,082.00 | 1,583,248.92 |
| SCOA | 1.06 | 1.06 | 1.06 | 0.00 | 0.96 | 2 | 5,000.00 | 4,800.00 | |||
| SEPLAT | 1050.00 | 1050.00 | 1050.00 | 0.00 | 1062.28 | 27 | 42,832.00 | 45,499,641.40 | |||
| SKYAVN | 5.00 | 5.00 | 5.00 | 0.00 | 4.50 | 1 | 1,080.00 | 4,860.00 | |||
| STANBIC | 30.55 | 30.55 | 30.55 | 0.00 | 31.13 | 35 | 66,985.00 | 2,085,467.15 | |||
| STERLNBANK | 1.42 | 1.42 | 1.43 | 1.39 | 1.43 | 0.01 | 0.70 | 1.42 | 61 | 8,966,748.00 | 12,700,772.11 |
| SUNUASSUR | 0.27 | 0.27 | 0.27 | 0.00 | 0.26 | 1 | 9,900.00 | 2,574.00 | |||
| TANTALIZER | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 20,000.00 | 4,000.00 | |||
| TOTAL | 193.00 | 193.00 | 193.00 | 0.00 | 185.94 | 18 | 23,735.00 | 4,413,212.80 | |||
| TRANSCORP | 1.19 | 1.19 | 1.18 | 1.17 | 1.18 | -0.01 | -0.84 | 1.17 | 45 | 7,606,680.00 | 8,911,549.19 |
| TRIPPLEG | 0.81 | 0.81 | 0.81 | 0.00 | 0.73 | 1 | 3,325.00 | 2,427.25 | |||
| UACN | 10.50 | 10.50 | 10.50 | 10.45 | 10.50 | 0.00 | 0.00 | 10.46 | 27 | 825,392.00 | 8,637,181.00 |
| UBA | 7.25 | 7.25 | 7.55 | 7.30 | 7.55 | 0.30 | 4.14 | 7.37 | 161 | 10,768,175.00 | 79,370,395.45 |
| UBN | 6.55 | 6.55 | 6.55 | 0.00 | 6.55 | 9 | 45,113.00 | 295,490.15 | |||
| UCAP | 13.35 | 13.35 | 13.50 | 13.35 | 13.50 | 0.15 | 1.12 | 13.41 | 82 | 1,728,848.00 | 23,192,363.15 |
| UNILEVER | 11.05 | 11.05 | 11.05 | 0.00 | 11.25 | 23 | 131,391.00 | 1,477,569.80 | |||
| UNITYBNK | 0.57 | 0.57 | 0.57 | 0.00 | 0.54 | 6 | 33,800.00 | 18,334.00 | |||
| UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 32,533.00 | 6,506.60 | |||
| UPDC | 0.93 | 0.93 | 0.93 | 0.00 | 0.96 | 9 | 91,784.00 | 88,112.64 | |||
| UPDCREIT | 2.75 | 2.75 | 3.00 | 3.00 | 3.00 | 0.25 | 9.09 | 2.99 | 9 | 128,704.00 | 385,466.85 |
| UPL | 1.83 | 1.83 | 1.83 | 0.00 | 1.73 | 7 | 53,786.00 | 92,797.20 | |||
| VITAFOAM | 21.50 | 21.50 | 21.50 | 0.00 | 20.81 | 15 | 297,715.00 | 6,195,886.20 | |||
| WAPCO | 22.05 | 22.05 | 22.05 | 0.00 | 21.45 | 68 | 949,359.00 | 20,367,353.00 | |||
| WAPIC | 0.35 | 0.35 | 0.35 | 0.00 | 0.35 | 9 | 229,302.00 | 79,379.58 | |||
| WEMABANK | 3.30 | 3.30 | 3.35 | 3.12 | 3.12 | -0.18 | -5.45 | 3.26 | 70 | 3,021,655.00 | 9,841,994.89 |
| ZENITHBANK | 21.90 | 21.90 | 22.90 | 22.15 | 22.75 | 0.85 | 3.88 | 22.63 | 202 | 9,785,563.00 | 221,417,191.15 |
| TOTAL TRANSACTION (104) | 3,069 | 172,681,962.00 | 2,843,238,180.11 |
