| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.27 | 0.27 | 0.27 | 0.00 | 0.29 | 4 | 16,491.00 | 4,769.45 | |||
| ACADEMY | 1.35 | 1.35 | 1.35 | 0.00 | 1.42 | 1 | 1,500.00 | 2,130.00 | |||
| ACCESSCORP | 7.90 | 7.90 | 8.00 | 7.85 | 7.95 | 0.05 | 0.63 | 7.95 | 358 | 112,333,613.00 | 892,561,445.20 |
| AFRIPRUD | 5.15 | 5.15 | 5.15 | 0.00 | 5.10 | 37 | 194,029.00 | 989,591.35 | |||
| AFROMEDIA | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 20,000.00 | 4,000.00 | |||
| AIICO | 0.55 | 0.55 | 0.55 | 0.00 | 0.55 | 20 | 148,017.00 | 80,950.47 | |||
| AIRTELAFRI | 1275.00 | 1275.00 | 1275.00 | 0.00 | 1256.47 | 22 | 18,223.00 | 22,896,572.30 | |||
| ALEX | 6.50 | 6.50 | 6.50 | 0.00 | 6.50 | 1 | 1,500.00 | 9,750.00 | |||
| ARDOVA | 13.90 | 13.90 | 13.90 | 0.00 | 13.17 | 16 | 71,666.00 | 943,980.60 | |||
| BERGER | 5.70 | 5.70 | 5.70 | 0.00 | 5.88 | 7 | 76,961.00 | 452,532.95 | |||
| BETAGLAS | 43.95 | 43.95 | 43.95 | 0.00 | 39.60 | 5 | 1,400.00 | 55,440.00 | |||
| BUACEMENT | 72.00 | 72.00 | 72.00 | 0.00 | 64.81 | 51 | 69,890.00 | 4,529,314.25 | |||
| BUAFOODS | 55.90 | 55.90 | 55.90 | 0.00 | 55.78 | 24 | 109,465.00 | 6,106,028.00 | |||
| CADBURY | 11.35 | 11.35 | 11.35 | 0.00 | 11.04 | 30 | 695,886.00 | 7,681,677.00 | |||
| CAP | 17.75 | 17.75 | 17.75 | 0.00 | 16.22 | 8 | 57,304.00 | 929,523.20 | |||
| CAPHOTEL | 3.40 | 3.40 | 3.40 | 0.00 | 3.70 | 2 | 1,000.00 | 3,700.00 | |||
| CAVERTON | 0.96 | 0.96 | 0.89 | 0.87 | 0.87 | -0.09 | -9.38 | 0.88 | 27 | 1,770,859.00 | 1,549,835.39 |
| CHAMPION | 3.20 | 3.20 | 3.45 | 3.45 | 3.45 | 0.25 | 7.81 | 3.39 | 10 | 277,685.00 | 940,652.60 |
| CHAMS | 0.24 | 0.24 | 0.25 | 0.24 | 0.25 | 0.01 | 4.17 | 0.24 | 20 | 5,864,469.00 | 1,408,741.60 |
| CHIPLC | 0.58 | 0.58 | 0.58 | 0.00 | 0.58 | 4 | 19,223.00 | 11,054.34 | |||
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 25.71 | 21 | 79,518.00 | 2,044,302.25 | |||
| CORNERST | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.01 | -2.22 | 0.44 | 5 | 208,500.00 | 91,740.00 |
| COURTVILLE | 0.50 | 0.50 | 0.50 | 0.00 | 0.46 | 3 | 50,000.00 | 22,750.30 | |||
| CUSTODIAN | 6.50 | 6.50 | 6.50 | 0.00 | 6.01 | 6 | 5,114.00 | 30,741.80 | |||
| CUTIX | 2.05 | 2.05 | 2.15 | 2.05 | 2.15 | 0.10 | 4.88 | 2.09 | 20 | 1,035,410.00 | 2,161,584.42 |
| CWG | 0.80 | 0.80 | 0.80 | 0.00 | 0.73 | 1 | 15.00 | 10.95 | |||
| DANGCEM | 240.00 | 240.00 | 240.00 | 0.00 | 226.86 | 61 | 35,343.00 | 8,017,795.50 | |||
| DANGSUGAR | 16.30 | 16.30 | 16.30 | 0.00 | 14.99 | 47 | 205,544.00 | 3,081,235.65 | |||
| DEAPCAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 2 | 1,000.00 | 200.00 | |||
| ETERNA | 6.30 | 6.30 | 6.30 | 0.00 | 5.69 | 17 | 815,000.00 | 4,635,836.94 | |||
| ETI | 10.00 | 10.00 | 10.00 | 0.00 | 9.91 | 21 | 26,150.00 | 259,274.70 | |||
| ETRANZACT | 3.20 | 3.20 | 3.20 | 0.00 | 3.52 | 2 | 3,372.00 | 11,858.44 | |||
| FBNH | 10.00 | 10.00 | 9.90 | 9.60 | 9.90 | -0.10 | -1.00 | 9.83 | 71 | 2,305,115.00 | 22,652,720.95 |
| FCMB | 3.40 | 3.40 | 3.40 | 0.00 | 3.29 | 38 | 270,687.00 | 890,987.71 | |||
| FIDELITYBK | 4.19 | 4.19 | 4.19 | 4.07 | 4.11 | -0.08 | -1.91 | 4.11 | 79 | 9,290,573.00 | 38,190,283.22 |
| FIDSON | 9.05 | 9.05 | 8.69 | 8.69 | 8.69 | -0.36 | -3.98 | 8.66 | 15 | 330,448.00 | 2,860,045.14 |
| FLOURMILL | 30.30 | 30.30 | 30.30 | 0.00 | 27.30 | 35 | 109,970.00 | 3,002,181.00 | |||
| FTNCOCOA | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.00 | 0.00 | 0.32 | 5 | 202,409.00 | 64,774.97 |
| GEREGU | 115.00 | 115.00 | 110.90 | 110.90 | 110.90 | -4.10 | -3.57 | 110.88 | 12 | 101,861.00 | 11,294,421.80 |
| GLAXOSMITH | 5.75 | 5.75 | 5.75 | 0.00 | 5.62 | 24 | 34,369.00 | 193,289.70 | |||
| GTCO | 17.60 | 17.60 | 17.70 | 17.55 | 17.60 | 0.00 | 0.00 | 17.63 | 378 | 6,478,049.00 | 114,209,369.45 |
| GUINNESS | 82.90 | 82.90 | 82.90 | 0.00 | 74.65 | 21 | 9,679.00 | 722,537.35 | |||
| HONYFLOUR | 2.20 | 2.20 | 2.20 | 0.00 | 2.18 | 22 | 153,101.00 | 333,058.62 | |||
| IKEJAHOTEL | 1.01 | 1.01 | 0.94 | 0.94 | 0.94 | -0.07 | -6.93 | 0.96 | 2 | 130,000.00 | 124,300.00 |
| IMG | 7.40 | 7.40 | 7.40 | 0.00 | 6.76 | 4 | 10,995.00 | 74,302.50 | |||
| INTBREW | 4.15 | 4.15 | 4.15 | 0.00 | 4.13 | 17 | 197,127.00 | 813,257.10 | |||
| JAIZBANK | 0.96 | 0.96 | 1.01 | 0.99 | 0.99 | 0.03 | 3.13 | 1.00 | 35 | 884,139.00 | 882,401.11 |
| JAPAULGOLD | 0.26 | 0.26 | 0.28 | 0.28 | 0.28 | 0.02 | 7.69 | 0.28 | 11 | 221,396.00 | 61,990.68 |
| JBERGER | 23.45 | 23.45 | 23.45 | 0.00 | 21.91 | 26 | 70,040.00 | 1,534,365.25 | |||
| JOHNHOLT | 0.81 | 0.81 | 0.81 | 0.00 | 0.77 | 3 | 16,119.00 | 12,456.39 | |||
| LASACO | 0.87 | 0.87 | 0.87 | 0.00 | 0.85 | 3 | 9,500.00 | 8,055.00 | |||
| LEARNAFRCA | 1.68 | 1.68 | 1.68 | 0.00 | 1.71 | 10 | 31,292.00 | 53,602.83 | |||
| LINKASSURE | 0.36 | 0.36 | 0.36 | 0.00 | 0.38 | 1 | 20,000.00 | 7,600.00 | |||
| LIVESTOCK | 1.00 | 1.00 | 1.03 | 1.01 | 1.03 | 0.03 | 3.00 | 1.02 | 15 | 1,020,619.00 | 1,036,850.54 |
| MANSARD | 1.61 | 1.61 | 1.63 | 1.63 | 1.63 | 0.02 | 1.24 | 1.63 | 28 | 559,562.00 | 911,692.59 |
| MAYBAKER | 3.79 | 3.79 | 3.76 | 3.51 | 3.76 | -0.03 | -0.79 | 3.64 | 30 | 645,990.00 | 2,352,860.25 |
| MBENEFIT | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00 | 0.27 | 8 | 1,824,168.00 | 491,314.48 |
| MRS | 11.70 | 11.70 | 11.70 | 0.00 | 11.80 | 8 | 26,315.00 | 310,525.50 | |||
| MTNN | 196.00 | 196.00 | 196.00 | 0.00 | 196.21 | 169 | 649,752.00 | 127,490,842.50 | |||
| MULTIVERSE | 4.62 | 4.62 | 4.24 | 4.24 | 4.24 | -0.38 | -8.23 | 4.24 | 15 | 1,374,819.00 | 5,827,722.96 |
| NAHCO | 6.00 | 6.00 | 5.92 | 5.90 | 5.92 | -0.08 | -1.33 | 5.92 | 60 | 1,223,836.00 | 7,249,244.39 |
| NASCON | 9.50 | 9.50 | 9.50 | 0.00 | 9.30 | 4 | 33,702.00 | 313,458.60 | |||
| NB | 40.30 | 40.30 | 39.90 | 39.90 | 39.90 | -0.40 | -0.99 | 39.91 | 74 | 2,539,861.00 | 101,371,610.85 |
| NEIMETH | 1.50 | 1.50 | 1.50 | 0.00 | 1.37 | 12 | 330,772.00 | 452,209.26 | |||
| NEM | 4.00 | 4.00 | 4.00 | 0.00 | 3.96 | 11 | 111,400.00 | 441,610.00 | |||
| NESTLE | 1215.00 | 1215.00 | 1215.00 | 0.00 | 1093.50 | 28 | 7,712.00 | 8,433,072.00 | |||
| NGXGROUP | 20.30 | 20.30 | 20.15 | 20.10 | 20.10 | -0.20 | -0.99 | 20.12 | 23 | 1,298,918.00 | 26,129,083.40 |
| NNFM | 6.15 | 6.15 | 6.15 | 0.00 | 6.58 | 6 | 11,600.00 | 76,345.00 | |||
| OANDO | 4.39 | 4.39 | 4.13 | 4.02 | 4.13 | -0.26 | -5.92 | 4.07 | 90 | 4,224,904.00 | 17,207,951.27 |
| OKOMUOIL | 169.50 | 169.50 | 169.50 | 0.00 | 157.25 | 25 | 20,296.00 | 3,191,522.20 | |||
| PRESCO | 128.35 | 128.35 | 128.35 | 0.00 | 115.80 | 34 | 52,932.00 | 6,129,513.40 | |||
| PRESTIGE | 0.51 | 0.51 | 0.46 | 0.46 | 0.46 | -0.05 | -9.80 | 0.46 | 6 | 209,419.00 | 96,511.24 |
| PZ | 9.20 | 9.20 | 9.20 | 0.00 | 9.26 | 39 | 220,487.00 | 2,041,143.45 | |||
| REDSTAREX | 2.37 | 2.37 | 2.37 | 0.00 | 2.31 | 2 | 5,900.00 | 13,605.00 | |||
| REGALINS | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00 | 0.24 | 4 | 313,170.00 | 75,277.10 |
| SEPLAT | 1100.00 | 1100.00 | 1100.00 | 0.00 | 1083.77 | 19 | 60,453.00 | 65,517,067.50 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 69.30 | 2 | 47.00 | 3,257.10 | |||
| SOVRENINS | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00 | 0.25 | 8 | 2,048,580.00 | 512,865.00 |
| STANBIC | 28.00 | 28.00 | 28.00 | 0.00 | 27.70 | 35 | 47,214.00 | 1,307,821.10 | |||
| STERLNBANK | 1.39 | 1.39 | 1.40 | 1.35 | 1.40 | 0.01 | 0.72 | 1.36 | 70 | 12,256,961.00 | 16,640,799.45 |
| SUNUASSUR | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -0.03 | -8.57 | 0.32 | 2 | 252,647.00 | 80,847.04 |
| TOTAL | 197.00 | 197.00 | 197.00 | 0.00 | 188.91 | 34 | 21,215.00 | 4,007,696.10 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 6.86 | 3 | 401.00 | 2,752.37 | |||
| TRANSCORP | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.01 | -0.95 | 1.04 | 62 | 16,068,124.00 | 16,713,106.68 |
| TRANSEXPR | 0.68 | 0.68 | 0.74 | 0.74 | 0.74 | 0.06 | 8.82 | 0.74 | 3 | 518,000.00 | 382,600.00 |
| TRIPPLEG | 0.81 | 0.81 | 0.81 | 0.00 | 0.75 | 1 | 1,599.00 | 1,199.25 | |||
| UACN | 8.40 | 8.40 | 8.40 | 0.00 | 8.17 | 23 | 59,383.00 | 484,965.60 | |||
| UBA | 6.75 | 6.75 | 6.90 | 6.80 | 6.80 | 0.05 | 0.74 | 6.85 | 183 | 5,485,690.00 | 37,574,309.75 |
| UBN | 6.00 | 6.00 | 6.00 | 0.00 | 5.86 | 17 | 83,374.00 | 488,656.65 | |||
| UCAP | 11.30 | 11.30 | 11.30 | 11.25 | 11.30 | 0.00 | 0.00 | 11.36 | 58 | 566,489.00 | 6,434,231.45 |
| UNILEVER | 10.85 | 10.85 | 9.95 | 9.80 | 9.95 | -0.90 | -8.29 | 9.95 | 71 | 1,090,653.00 | 10,856,283.05 |
| UNITYBNK | 0.42 | 0.42 | 0.42 | 0.00 | 0.42 | 11 | 130,063.00 | 54,579.17 | |||
| UPDC | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -0.02 | -2.02 | 0.97 | 8 | 270,284.00 | 262,325.98 |
| UPDCREIT | 2.75 | 2.75 | 3.00 | 2.75 | 3.00 | 0.25 | 9.09 | 2.88 | 25 | 364,124.00 | 1,048,394.25 |
| UPL | 1.68 | 1.68 | 1.68 | 0.00 | 1.66 | 1 | 44.00 | 73.04 | |||
| VITAFOAM | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 0.00 | 19.97 | 56 | 5,964,590.00 | 119,100,473.60 |
| WAPCO | 22.25 | 22.25 | 22.25 | 0.00 | 20.48 | 65 | 493,267.00 | 10,104,516.00 | |||
| WAPIC | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.01 | -2.78 | 0.35 | 26 | 293,361.00 | 103,268.21 |
| WEMABANK | 3.28 | 3.28 | 3.28 | 0.00 | 3.19 | 24 | 89,053.00 | 284,208.52 | |||
| ZENITHBANK | 19.95 | 19.95 | 19.90 | 19.80 | 19.90 | -0.05 | -0.25 | 19.86 | 224 | 7,190,550.00 | 142,829,236.10 |
| TOTAL TRANSACTION (100) | 3,388 | 215,153,316.00 | 1,905,944,519.36 |
