| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00 | 0.27 | 1 | 400,000.00 | 108,000.00 |
| ACADEMY | 1.31 | 1.31 | 1.33 | 1.33 | 1.33 | 0.02 | 1.53 | 1.34 | 10 | 174,238.00 | 232,771.34 |
| ACCESSCORP | 8.30 | 8.30 | 8.25 | 8.05 | 8.15 | -0.15 | -1.81 | 8.14 | 126 | 4,352,392.00 | 35,441,686.05 |
| AFRIPRUD | 5.40 | 5.40 | 5.40 | 0.00 | 5.26 | 25 | 221,898.00 | 1,167,815.35 | |||
| AIICO | 0.57 | 0.57 | 0.58 | 0.57 | 0.58 | 0.01 | 1.75 | 0.58 | 39 | 3,656,542.00 | 2,114,082.00 |
| AIRTELAFRI | 1312.20 | 1312.20 | 1312.20 | 0.00 | 1213.67 | 116 | 1,449,386.00 | 1,759,073,388.80 | |||
| ALEX | 7.20 | 7.20 | 6.50 | 6.50 | 6.50 | -0.70 | -9.72 | 6.50 | 1 | 432,564.00 | 2,811,666.00 |
| ARDOVA | 13.70 | 13.70 | 13.70 | 0.00 | 13.46 | 12 | 39,176.00 | 527,332.30 | |||
| BERGER | 5.95 | 5.95 | 5.70 | 5.70 | 5.70 | -0.25 | -4.20 | 5.70 | 11 | 102,897.00 | 586,881.40 |
| BETAGLAS | 46.10 | 46.10 | 41.50 | 41.50 | 41.50 | -4.60 | -9.98 | 41.50 | 5 | 200,287.00 | 8,312,478.50 |
| BUACEMENT | 61.00 | 61.00 | 61.00 | 0.00 | 57.92 | 41 | 119,073.00 | 6,896,641.05 | |||
| BUAFOODS | 58.30 | 58.30 | 58.30 | 0.00 | 54.97 | 6 | 193.00 | 10,609.50 | |||
| CADBURY | 11.55 | 11.55 | 11.70 | 11.65 | 11.65 | 0.10 | 0.87 | 11.72 | 42 | 898,293.00 | 10,524,469.65 |
| CAP | 17.75 | 17.75 | 17.75 | 0.00 | 16.60 | 2 | 40,000.00 | 664,000.00 | |||
| CAPHOTEL | 3.40 | 3.40 | 3.40 | 0.00 | 3.40 | 1 | 7.00 | 23.80 | |||
| CAVERTON | 0.95 | 0.95 | 0.95 | 0.00 | 1.04 | 1 | 150.00 | 156.00 | |||
| CHAMPION | 3.56 | 3.56 | 3.40 | 3.25 | 3.40 | -0.16 | -4.49 | 3.37 | 24 | 694,620.00 | 2,341,074.87 |
| CHAMS | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -0.02 | -7.14 | 0.26 | 3 | 1,001,406.00 | 260,393.56 |
| CHIPLC | 0.58 | 0.58 | 0.58 | 0.00 | 0.53 | 1 | 1.00 | 0.53 | |||
| CILEASING | 3.20 | 3.20 | 3.20 | 0.00 | 2.88 | 3 | 35,944.00 | 103,518.72 | |||
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 26.06 | 10 | 37,665.00 | 981,507.40 | |||
| COURTVILLE | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.00 | 0.00 | 0.46 | 3 | 259,001.00 | 119,140.45 |
| CUSTODIAN | 6.50 | 6.50 | 6.50 | 0.00 | 6.20 | 17 | 21,769.00 | 134,921.95 | |||
| CUTIX | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00 | 0.00 | 2.12 | 11 | 235,200.00 | 499,684.00 |
| CWG | 0.73 | 0.73 | 0.80 | 0.80 | 0.80 | 0.07 | 9.59 | 0.80 | 1 | 499,780.00 | 399,824.00 |
| DAARCOMM | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 2 | 500.00 | 100.00 | |||
| DANGCEM | 245.00 | 245.00 | 245.00 | 0.00 | 220.50 | 15 | 3,956.00 | 872,298.00 | |||
| DANGSUGAR | 15.30 | 15.30 | 15.90 | 15.90 | 15.90 | 0.60 | 3.92 | 15.80 | 27 | 387,936.00 | 6,129,066.25 |
| DEAPCAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 2 | 100,000.00 | 20,000.00 | |||
| ELLAHLAKES | 3.60 | 3.60 | 3.60 | 0.00 | 3.56 | 4 | 85,000.00 | 302,540.00 | |||
| ETERNA | 6.30 | 6.30 | 6.30 | 0.00 | 5.91 | 7 | 32,268.00 | 190,693.04 | |||
| ETI | 11.15 | 11.15 | 11.15 | 0.00 | 11.52 | 21 | 113,974.00 | 1,312,449.55 | |||
| ETRANZACT | 3.20 | 3.20 | 3.20 | 0.00 | 3.52 | 1 | 100.00 | 352.00 | |||
| FBNH | 9.70 | 9.70 | 9.70 | 9.60 | 9.70 | 0.00 | 0.00 | 9.63 | 75 | 2,892,142.00 | 27,853,118.40 |
| FCMB | 3.24 | 3.24 | 3.24 | 0.00 | 3.27 | 29 | 139,015.00 | 454,348.41 | |||
| FIDELITYBK | 3.83 | 3.83 | 3.80 | 3.65 | 3.77 | -0.06 | -1.57 | 3.79 | 257 | 39,363,967.00 | 149,023,690.08 |
| FIDSON | 8.93 | 8.93 | 8.98 | 8.98 | 8.98 | 0.05 | 0.56 | 8.98 | 9 | 107,885.00 | 968,685.26 |
| FLOURMILL | 30.30 | 30.30 | 30.30 | 0.00 | 28.25 | 20 | 32,369.00 | 914,366.05 | |||
| FTNCOCOA | 0.27 | 0.27 | 0.28 | 0.28 | 0.28 | 0.01 | 3.70 | 0.28 | 4 | 160,900.00 | 45,043.00 |
| GEREGU | 110.00 | 110.00 | 110.00 | 0.00 | 103.25 | 30 | 24,657.00 | 2,545,802.00 | |||
| GLAXOSMITH | 5.40 | 5.40 | 5.40 | 0.00 | 5.74 | 12 | 41,799.00 | 240,088.60 | |||
| GTCO | 18.45 | 18.45 | 18.65 | 18.40 | 18.45 | 0.00 | 0.00 | 18.51 | 331 | 8,319,061.00 | 153,964,561.00 |
| GUINNESS | 82.90 | 82.90 | 82.90 | 0.00 | 74.65 | 8 | 43,495.00 | 3,246,901.75 | |||
| HONYFLOUR | 2.50 | 2.50 | 2.50 | 0.00 | 2.39 | 10 | 123,329.00 | 294,517.76 | |||
| IKEJAHOTEL | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.00 | 0.00 | 1.12 | 13 | 642,127.00 | 719,082.34 |
| IMG | 7.40 | 7.40 | 7.40 | 0.00 | 7.82 | 5 | 1,415.00 | 11,067.65 | |||
| INTBREW | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.00 | 0.00 | 4.60 | 21 | 572,260.00 | 2,630,351.05 |
| JAIZBANK | 0.91 | 0.91 | 0.95 | 0.85 | 0.90 | -0.01 | -1.10 | 0.88 | 45 | 4,443,903.00 | 3,888,736.54 |
| JAPAULGOLD | 0.26 | 0.26 | 0.28 | 0.27 | 0.28 | 0.02 | 7.69 | 0.27 | 26 | 6,769,685.00 | 1,853,293.95 |
| JBERGER | 25.90 | 25.90 | 25.90 | 0.00 | 24.58 | 18 | 71,951.00 | 1,768,309.80 | |||
| LASACO | 0.84 | 0.84 | 0.87 | 0.86 | 0.87 | 0.03 | 3.57 | 0.87 | 9 | 1,186,343.00 | 1,027,109.41 |
| LEARNAFRCA | 1.86 | 1.86 | 1.86 | 0.00 | 1.69 | 9 | 74,902.00 | 126,642.72 | |||
| LINKASSURE | 0.43 | 0.43 | 0.43 | 0.00 | 0.42 | 14 | 1,000,000.00 | 420,000.00 | |||
| LIVESTOCK | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.00 | 0.00 | 1.17 | 15 | 970,082.00 | 1,131,022.94 |
| MANSARD | 1.63 | 1.63 | 1.64 | 1.63 | 1.64 | 0.01 | 0.61 | 1.63 | 31 | 991,838.00 | 1,618,922.48 |
| MAYBAKER | 4.20 | 4.20 | 4.20 | 0.00 | 3.96 | 14 | 261,150.00 | 1,033,891.76 | |||
| MBENEFIT | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -0.03 | -9.68 | 0.28 | 7 | 1,911,550.00 | 535,235.00 |
| MEYER | 2.27 | 2.27 | 2.27 | 0.00 | 2.48 | 1 | 13,200.00 | 32,736.00 | |||
| MORISON | 2.19 | 2.19 | 2.19 | 0.00 | 2.19 | 3 | 20,150.00 | 44,036.96 | |||
| MRS | 12.95 | 12.95 | 12.95 | 0.00 | 12.15 | 7 | 13,824.00 | 167,944.00 | |||
| MTNN | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0.00 | 0.00 | 195.54 | 170 | 3,513,313.00 | 687,006,437.10 |
| NAHCO | 5.46 | 5.46 | 5.23 | 5.12 | 5.23 | -0.23 | -4.21 | 5.14 | 23 | 814,045.00 | 4,188,009.24 |
| NASCON | 9.50 | 9.50 | 9.50 | 0.00 | 10.00 | 8 | 40,217.00 | 402,170.00 | |||
| NB | 41.90 | 41.90 | 41.90 | 0.00 | 41.82 | 62 | 400,174.00 | 16,736,654.60 | |||
| NCR | 3.60 | 3.60 | 3.60 | 0.00 | 3.55 | 1 | 200.00 | 710.00 | |||
| NEIMETH | 1.38 | 1.38 | 1.38 | 0.00 | 1.39 | 2 | 7,198.00 | 10,005.22 | |||
| NESTLE | 1215.00 | 1215.00 | 1215.00 | 0.00 | 1093.50 | 21 | 3,216.00 | 3,516,696.00 | |||
| NGXGROUP | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.00 | 0.00 | 21.47 | 24 | 2,203,450.00 | 47,312,252.25 |
| NNFM | 6.15 | 6.15 | 6.15 | 0.00 | 6.65 | 2 | 60,000.00 | 399,000.00 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 62.50 | 1 | 19.00 | 1,187.50 | |||
| NPFMCRFBK | 1.59 | 1.59 | 1.59 | 0.00 | 1.60 | 5 | 8,100.00 | 12,965.00 | |||
| OANDO | 4.60 | 4.60 | 4.49 | 4.40 | 4.49 | -0.11 | -2.39 | 4.40 | 46 | 3,121,317.00 | 13,738,368.48 |
| OKOMUOIL | 169.50 | 169.50 | 169.50 | 0.00 | 154.80 | 19 | 18,218.00 | 2,820,119.10 | |||
| PHARMDEKO | 2.05 | 2.05 | 2.05 | 0.00 | 1.85 | 4 | 3,330.00 | 6,175.70 | |||
| PRESCO | 128.35 | 128.35 | 128.35 | 0.00 | 123.86 | 12 | 61,046.00 | 7,561,079.85 | |||
| PRESTIGE | 0.51 | 0.51 | 0.51 | 0.00 | 0.46 | 1 | 500.00 | 230.00 | |||
| PZ | 9.20 | 9.20 | 9.20 | 0.00 | 8.71 | 70 | 569,102.00 | 4,959,370.75 | |||
| REDSTAREX | 2.16 | 2.16 | 2.19 | 2.19 | 2.19 | 0.03 | 1.39 | 2.18 | 9 | 228,451.00 | 498,857.67 |
| REGALINS | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -0.02 | -7.69 | 0.24 | 3 | 1,500,000.00 | 360,000.00 |
| RTBRISCOE | 0.31 | 0.31 | 0.31 | 0.28 | 0.28 | -0.03 | -9.68 | 0.30 | 11 | 863,708.00 | 257,383.52 |
| SEPLAT | 1200.00 | 1200.00 | 1200.00 | 0.00 | 1097.00 | 4 | 41.00 | 44,977.00 | |||
| SKYAVN | 5.00 | 5.00 | 5.00 | 0.00 | 4.50 | 1 | 500.00 | 2,250.00 | |||
| SOVRENINS | 0.28 | 0.28 | 0.28 | 0.00 | 0.26 | 1 | 30,000.00 | 7,800.00 | |||
| STANBIC | 28.00 | 28.00 | 29.00 | 29.00 | 29.00 | 1.00 | 3.57 | 29.18 | 20 | 265,254.00 | 7,741,080.35 |
| STERLNBANK | 1.56 | 1.56 | 1.52 | 1.51 | 1.52 | -0.04 | -2.56 | 1.52 | 24 | 1,296,659.00 | 1,967,122.33 |
| TANTALIZER | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 3 | 3,550.00 | 710.00 | |||
| TOTAL | 197.00 | 197.00 | 197.00 | 0.00 | 191.47 | 45 | 65,315.00 | 12,506,012.60 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 5.66 | 3 | 1,802.00 | 10,191.60 | |||
| TRANSCORP | 1.08 | 1.08 | 1.06 | 1.05 | 1.06 | -0.02 | -1.85 | 1.06 | 35 | 3,955,217.00 | 4,187,507.98 |
| TRIPPLEG | 0.81 | 0.81 | 0.81 | 0.00 | 0.80 | 5 | 11,257.00 | 8,977.68 | |||
| UACN | 9.00 | 9.00 | 9.00 | 0.00 | 8.92 | 28 | 170,600.00 | 1,522,324.75 | |||
| UBA | 7.00 | 7.00 | 7.05 | 7.00 | 7.00 | 0.00 | 0.00 | 7.02 | 97 | 1,809,617.00 | 12,703,458.20 |
| UBN | 5.95 | 5.95 | 5.95 | 5.90 | 5.90 | -0.05 | -0.84 | 5.91 | 33 | 2,059,660.00 | 12,181,580.35 |
| UCAP | 12.50 | 12.50 | 12.50 | 0.00 | 12.16 | 70 | 654,431.00 | 7,955,858.20 | |||
| UNILEVER | 12.00 | 12.00 | 12.00 | 0.00 | 11.95 | 20 | 49,970.00 | 596,987.30 | |||
| UNITYBNK | 0.46 | 0.46 | 0.47 | 0.47 | 0.47 | 0.01 | 2.17 | 0.47 | 8 | 1,196,254.00 | 562,194.38 |
| UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 20.00 | 4.00 | |||
| UPDC | 0.96 | 0.96 | 0.96 | 0.00 | 0.96 | 5 | 14,918.00 | 14,304.10 | |||
| UPDCREIT | 2.80 | 2.80 | 3.05 | 3.05 | 3.05 | 0.25 | 8.93 | 3.04 | 7 | 326,244.00 | 993,118.90 |
| UPL | 1.64 | 1.64 | 1.64 | 0.00 | 1.64 | 1 | 1,000.00 | 1,640.00 | |||
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 2 | 6,000.00 | 1,200.00 | |||
| VITAFOAM | 20.00 | 20.00 | 20.15 | 20.15 | 20.15 | 0.15 | 0.75 | 20.16 | 24 | 839,896.00 | 16,928,596.80 |
| WAPCO | 21.20 | 21.20 | 21.65 | 21.50 | 21.65 | 0.45 | 2.12 | 21.54 | 113 | 3,190,773.00 | 68,742,466.30 |
| WAPIC | 0.34 | 0.34 | 0.36 | 0.34 | 0.36 | 0.02 | 5.88 | 0.35 | 24 | 733,392.00 | 257,118.52 |
| WEMABANK | 3.30 | 3.30 | 3.30 | 0.00 | 3.17 | 21 | 207,685.00 | 657,442.76 | |||
| ZENITHBANK | 20.35 | 20.35 | 20.30 | 20.20 | 20.20 | -0.15 | -0.74 | 20.22 | 204 | 3,122,665.00 | 63,132,448.90 |
| TOTAL TRANSACTION (106) | 2,907 | 119,217,539.00 | 3,201,214,115.95 |
