| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.35 | 0.35 | 0.37 | 0.37 | 0.37 | 0.02 | 5.71 | 0.36 | 5 | 491,074.00 | 176,191.53 |
| ACADEMY | 1.20 | 1.20 | 1.29 | 1.29 | 1.29 | 0.09 | 7.50 | 1.29 | 6 | 118,010.00 | 152,190.04 |
| ACCESSCORP | 8.90 | 8.90 | 8.85 | 8.70 | 8.70 | -0.20 | -2.25 | 8.79 | 87 | 2,544,550.00 | 22,364,890.30 |
| AFRIPRUD | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -0.05 | -0.86 | 5.79 | 42 | 363,102.00 | 2,103,225.70 |
| AFROMEDIA | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 2.00 | 0.40 | |||
| AIICO | 0.59 | 0.59 | 0.60 | 0.60 | 0.60 | 0.01 | 1.69 | 0.60 | 10 | 300,362.00 | 178,829.29 |
| AIRTELAFRI | 1548.70 | 1548.70 | 1548.70 | 0.00 | 1419.95 | 16 | 269.00 | 381,967.00 | |||
| ARDOVA | 17.05 | 17.05 | 17.05 | 0.00 | 15.81 | 7 | 40,011.00 | 632,418.00 | |||
| BERGER | 7.00 | 7.00 | 7.00 | 0.00 | 7.17 | 6 | 44,891.00 | 321,717.45 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 40.61 | 7 | 10,660.00 | 432,861.20 | |||
| BUACEMENT | 99.45 | 99.45 | 99.45 | 0.00 | 89.55 | 9 | 52,062.00 | 4,662,152.10 | |||
| BUAFOODS | 99.00 | 99.00 | 99.00 | 0.00 | 90.01 | 6 | 25,227.00 | 2,270,606.90 | |||
| CADBURY | 11.30 | 11.30 | 11.30 | 0.00 | 11.13 | 24 | 109,070.00 | 1,213,871.80 | |||
| CAP | 19.00 | 19.00 | 19.00 | 0.00 | 18.75 | 8 | 87,688.00 | 1,643,884.00 | |||
| CAVERTON | 1.00 | 1.00 | 1.00 | 0.00 | 1.07 | 1 | 800.00 | 856.00 | |||
| CHAMPION | 4.90 | 4.90 | 4.90 | 0.00 | 4.78 | 1 | 982.00 | 4,693.96 | |||
| CHAMS | 0.25 | 0.25 | 0.25 | 0.24 | 0.24 | -0.01 | -4.00 | 0.24 | 14 | 3,325,679.00 | 809,801.88 |
| CHIPLC | 0.62 | 0.62 | 0.62 | 0.00 | 0.60 | 3 | 1,197.00 | 722.14 | |||
| CONOIL | 38.00 | 38.00 | 38.00 | 0.00 | 40.65 | 6 | 3,401.00 | 138,244.10 | |||
| CORNERST | 0.65 | 0.65 | 0.68 | 0.68 | 0.68 | 0.03 | 4.62 | 0.68 | 8 | 384,744.00 | 261,530.92 |
| COURTVILLE | 0.45 | 0.45 | 0.45 | 0.00 | 0.45 | 3 | 16,454.00 | 7,422.12 | |||
| CUSTODIAN | 6.10 | 6.10 | 6.10 | 0.00 | 6.14 | 23 | 176,359.00 | 1,083,064.90 | |||
| CUTIX | 2.11 | 2.11 | 2.20 | 2.07 | 2.20 | 0.09 | 4.27 | 2.14 | 20 | 852,328.00 | 1,823,960.91 |
| CWG | 0.97 | 0.97 | 0.98 | 0.96 | 0.96 | -0.01 | -1.03 | 0.97 | 8 | 801,812.00 | 778,252.73 |
| DANGCEM | 288.00 | 288.00 | 288.00 | 0.00 | 276.84 | 71 | 203,857.00 | 56,436,149.50 | |||
| DANGSUGAR | 18.40 | 18.40 | 18.35 | 18.30 | 18.30 | -0.10 | -0.54 | 18.34 | 75 | 924,135.00 | 16,945,045.75 |
| ENAMELWA | 17.75 | 17.75 | 17.75 | 0.00 | 19.00 | 1 | 251.00 | 4,769.00 | |||
| ETERNA | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00 | 0.00 | 6.90 | 9 | 396,000.00 | 2,731,003.40 |
| ETI | 10.80 | 10.80 | 10.80 | 0.00 | 10.61 | 19 | 92,893.00 | 985,964.90 | |||
| FBNH | 10.95 | 10.95 | 11.00 | 10.95 | 10.95 | 0.00 | 0.00 | 10.99 | 141 | 13,061,285.00 | 143,571,483.70 |
| FCMB | 4.07 | 4.07 | 4.07 | 0.00 | 4.07 | 21 | 110,223.00 | 448,992.49 | |||
| FIDELITYBK | 5.27 | 5.26 | 5.26 | 5.20 | 5.20 | -0.07 | -1.33 | 5.20 | 62 | 16,951,217.00 | 88,162,813.28 |
| FIDSON | 9.84 | 9.84 | 9.84 | 0.00 | 9.20 | 5 | 13,746.00 | 126,463.20 | |||
| FLOURMILL | 31.00 | 31.00 | 31.00 | 0.00 | 30.16 | 26 | 97,086.00 | 2,928,235.25 | |||
| FTNCOCOA | 0.27 | 0.27 | 0.27 | 0.00 | 0.28 | 4 | 43,973.00 | 12,312.44 | |||
| GEREGU | 304.00 | 304.00 | 304.00 | 0.00 | 288.49 | 21 | 4,891.00 | 1,410,991.10 | |||
| GLAXOSMITH | 6.20 | 6.20 | 6.20 | 0.00 | 6.30 | 2 | 8,589.00 | 54,142.50 | |||
| GSPECPLC | 2.48 | 2.48 | 2.48 | 0.00 | 2.71 | 2 | 600.00 | 1,626.00 | |||
| GTCO | 25.20 | 25.20 | 25.15 | 25.05 | 25.15 | -0.05 | -0.20 | 25.12 | 140 | 4,148,783.00 | 104,216,109.40 |
| GUINNESS | 70.00 | 70.00 | 70.00 | 0.00 | 67.93 | 25 | 21,401.00 | 1,453,672.60 | |||
| HONYFLOUR | 2.20 | 2.20 | 2.20 | 0.00 | 2.21 | 13 | 256,547.00 | 566,732.00 | |||
| IKEJAHOTEL | 1.03 | 1.03 | 1.03 | 0.00 | 1.07 | 9 | 430,000.00 | 460,601.50 | |||
| IMG | 7.30 | 7.30 | 7.30 | 0.00 | 7.15 | 2 | 5,500.00 | 39,325.00 | |||
| INTBREW | 4.45 | 4.45 | 4.45 | 0.00 | 4.67 | 42 | 517,392.00 | 2,418,122.75 | |||
| INTENEGINS | 1.21 | 1.21 | 1.25 | 1.22 | 1.25 | 0.04 | 3.31 | 1.26 | 12 | 322,624.00 | 405,061.73 |
| JAIZBANK | 0.89 | 0.89 | 0.89 | 0.88 | 0.88 | -0.01 | -1.12 | 0.89 | 17 | 733,502.00 | 650,143.03 |
| JAPAULGOLD | 0.28 | 0.28 | 0.28 | 0.00 | 0.29 | 8 | 157,354.00 | 45,577.20 | |||
| JBERGER | 26.95 | 26.95 | 26.95 | 0.00 | 26.75 | 18 | 55,669.00 | 1,488,980.75 | |||
| JOHNHOLT | 1.59 | 1.59 | 1.59 | 0.00 | 1.44 | 1 | 500.00 | 720.00 | |||
| LASACO | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00 | 0.00 | 1.00 | 6 | 877,798.00 | 877,786.18 |
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.42 | 2 | 2,330.00 | 5,638.60 | |||
| LINKASSURE | 0.46 | 0.46 | 0.42 | 0.42 | 0.42 | -0.04 | -8.70 | 0.42 | 6 | 785,089.00 | 330,187.38 |
| LIVESTOCK | 1.00 | 1.00 | 1.04 | 0.97 | 1.04 | 0.04 | 4.00 | 1.01 | 17 | 932,998.00 | 938,656.22 |
| MANSARD | 2.00 | 2.00 | 2.00 | 1.85 | 1.85 | -0.15 | -7.50 | 1.98 | 35 | 2,096,054.00 | 4,152,211.90 |
| MAYBAKER | 4.50 | 4.50 | 4.50 | 0.00 | 4.66 | 11 | 103,199.00 | 480,799.91 | |||
| MBENEFIT | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.00 | 0.00 | 0.33 | 8 | 1,551,300.00 | 511,929.00 |
| MEYER | 2.21 | 2.21 | 2.21 | 0.00 | 2.21 | 4 | 4,349.00 | 9,619.08 | |||
| MRS | 27.95 | 27.95 | 27.95 | 0.00 | 26.77 | 14 | 40,483.00 | 1,083,759.90 | |||
| MTNN | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0.00 | 0.00 | 235.20 | 208 | 1,574,033.00 | 370,213,040.60 |
| NAHCO | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | -0.20 | -2.44 | 8.09 | 18 | 434,499.00 | 3,513,570.05 |
| NASCON | 12.20 | 12.20 | 12.20 | 0.00 | 12.09 | 20 | 237,304.00 | 2,868,894.05 | |||
| NB | 38.55 | 38.55 | 38.55 | 0.00 | 38.05 | 85 | 555,905.00 | 21,151,760.90 | |||
| NCR | 2.61 | 2.61 | 2.35 | 2.35 | 2.35 | -0.26 | -9.96 | 2.36 | 10 | 476,327.00 | 1,125,240.41 |
| NEIMETH | 1.48 | 1.48 | 1.48 | 0.00 | 1.49 | 2 | 874.00 | 1,301.00 | |||
| NEM | 4.00 | 4.00 | 4.00 | 0.00 | 4.07 | 3 | 142,075.00 | 577,826.00 | |||
| NESTLE | 1080.30 | 1080.30 | 1080.30 | 0.00 | 1101.37 | 62 | 46,417.00 | 51,122,505.60 | |||
| NGXGROUP | 28.00 | 28.00 | 28.00 | 0.00 | 27.06 | 11 | 152,944.00 | 4,139,333.40 | |||
| NNFM | 11.00 | 11.00 | 11.00 | 0.00 | 10.01 | 2 | 1,550.00 | 15,515.00 | |||
| NPFMCRFBK | 1.73 | 1.73 | 1.73 | 0.00 | 1.80 | 1 | 722.00 | 1,299.60 | |||
| OANDO | 4.20 | 4.20 | 4.20 | 0.00 | 4.15 | 64 | 1,367,058.00 | 5,670,564.43 | |||
| OKOMUOIL | 183.50 | 183.50 | 183.50 | 0.00 | 181.40 | 54 | 392,694.00 | 71,235,405.80 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 145.00 | 7 | 7,834.00 | 1,135,951.00 | |||
| PRESTIGE | 0.45 | 0.45 | 0.45 | 0.00 | 0.41 | 2 | 100,000.00 | 41,000.00 | |||
| PZ | 10.80 | 10.80 | 10.75 | 10.75 | 10.75 | -0.05 | -0.46 | 10.76 | 23 | 473,306.00 | 5,094,134.50 |
| REDSTAREX | 2.77 | 2.77 | 2.77 | 0.00 | 2.60 | 4 | 32,466.00 | 84,411.60 | |||
| REGALINS | 0.28 | 0.28 | 0.30 | 0.30 | 0.30 | 0.02 | 7.14 | 0.30 | 3 | 779,836.00 | 233,950.80 |
| ROYALEX | 0.72 | 0.72 | 0.72 | 0.65 | 0.69 | -0.03 | -4.17 | 0.67 | 45 | 9,183,200.00 | 6,150,993.62 |
| RTBRISCOE | 0.25 | 0.25 | 0.26 | 0.24 | 0.26 | 0.01 | 4.00 | 0.25 | 9 | 926,022.00 | 234,739.90 |
| SCOA | 1.00 | 1.00 | 1.00 | 0.00 | 1.00 | 1 | 375.00 | 375.00 | |||
| SEPLAT | 1200.00 | 1200.00 | 1200.00 | 0.00 | 1094.02 | 32 | 5,899.00 | 6,453,629.30 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 69.88 | 10 | 5,258.00 | 367,426.40 | |||
| SOVRENINS | 0.27 | 0.27 | 0.28 | 0.28 | 0.28 | 0.01 | 3.70 | 0.28 | 2 | 153,580.00 | 43,038.20 |
| STANBIC | 36.75 | 36.75 | 36.75 | 0.00 | 37.84 | 26 | 167,604.00 | 6,342,595.80 | |||
| STERLNBANK | 1.54 | 1.54 | 1.49 | 1.49 | 1.49 | -0.05 | -3.25 | 1.50 | 19 | 734,078.00 | 1,098,569.37 |
| SUNUASSUR | 0.44 | 0.44 | 0.48 | 0.48 | 0.48 | 0.04 | 9.09 | 0.45 | 12 | 353,628.00 | 159,170.38 |
| TOTAL | 218.80 | 218.80 | 218.80 | 0.00 | 217.97 | 13 | 14,316.00 | 3,120,404.20 | |||
| TRANSCOHOT | 6.37 | 6.37 | 6.90 | 6.50 | 6.90 | 0.53 | 8.32 | 6.71 | 4 | 350,333.00 | 2,350,971.11 |
| TRANSCORP | 1.30 | 1.30 | 1.38 | 1.28 | 1.37 | 0.07 | 5.38 | 1.35 | 78 | 23,396,464.00 | 31,479,794.85 |
| TRIPPLEG | 2.70 | 2.70 | 2.70 | 0.00 | 2.44 | 5 | 19,990.00 | 48,786.43 | |||
| UACN | 9.55 | 9.55 | 9.55 | 0.00 | 9.30 | 5 | 3,775.00 | 35,091.85 | |||
| UBA | 8.00 | 8.00 | 8.10 | 8.00 | 8.00 | 0.00 | 0.00 | 8.02 | 121 | 8,998,129.00 | 72,197,986.40 |
| UBN | 6.75 | 6.75 | 6.75 | 0.00 | 6.80 | 8 | 84,537.00 | 574,830.80 | |||
| UCAP | 11.90 | 11.90 | 11.95 | 11.70 | 11.70 | -0.20 | -1.68 | 11.81 | 93 | 1,832,251.00 | 21,642,202.10 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 33.00 | 1 | 231.00 | 7,623.00 | |||
| UNILEVER | 14.00 | 14.00 | 14.00 | 0.00 | 14.02 | 47 | 853,977.00 | 11,974,985.25 | |||
| UNITYBNK | 0.53 | 0.53 | 0.53 | 0.00 | 0.50 | 3 | 12,750.00 | 6,375.00 | |||
| UPDC | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -0.04 | -4.00 | 0.96 | 7 | 125,308.00 | 120,343.68 |
| UPDCREIT | 3.15 | 3.15 | 3.15 | 0.00 | 3.20 | 8 | 90,384.00 | 289,178.20 | |||
| UPL | 2.00 | 2.00 | 2.00 | 0.00 | 2.00 | 4 | 25,406.00 | 50,811.40 | |||
| VITAFOAM | 18.60 | 18.60 | 18.60 | 0.00 | 18.22 | 16 | 40,054.00 | 729,589.05 | |||
| WAPCO | 25.95 | 25.95 | 25.95 | 0.00 | 25.55 | 82 | 802,186.00 | 20,496,617.80 | |||
| WAPIC | 0.42 | 0.42 | 0.42 | 0.00 | 0.40 | 12 | 26,937.00 | 10,828.21 | |||
| WEMABANK | 4.00 | 4.00 | 4.00 | 0.00 | 4.03 | 16 | 202,659.00 | 816,224.22 | |||
| ZENITHBANK | 25.05 | 25.05 | 25.10 | 25.05 | 25.10 | 0.05 | 0.20 | 25.10 | 143 | 7,896,749.00 | 198,176,561.35 |
| TOTAL TRANSACTION (104) | 2,571 | 117,784,276.00 | 1,398,604,429.62 |
