| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.25 | 0.25 | 0.25 | 0.00 | 0.26 | 1 | 396.00 | 102.96 | |||
| ACADEMY | 1.34 | 1.34 | 1.34 | 0.00 | 1.30 | 17 | 459,077.00 | 594,607.18 | |||
| ACCESSCORP | 8.50 | 8.50 | 8.55 | 8.50 | 8.50 | 0.00 | 0.00 | 8.50 | 131 | 3,107,289.00 | 26,425,371.35 |
| AFRIPRUD | 5.60 | 5.60 | 5.45 | 5.45 | 5.45 | -0.15 | -2.68 | 5.46 | 46 | 808,438.00 | 4,414,889.70 |
| AIICO | 0.54 | 0.54 | 0.55 | 0.54 | 0.55 | 0.01 | 1.85 | 0.54 | 34 | 3,248,434.00 | 1,762,535.36 |
| AIRTELAFRI | 1488.00 | 1488.00 | 1488.00 | 0.00 | 1479.41 | 15 | 371.00 | 548,859.50 | |||
| ARDOVA | 15.25 | 15.25 | 15.25 | 0.00 | 15.98 | 16 | 193,242.00 | 3,087,930.40 | |||
| BERGER | 6.00 | 6.00 | 6.00 | 0.00 | 6.01 | 7 | 84,550.00 | 507,784.00 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 35.81 | 6 | 12,151.00 | 435,107.70 | |||
| BUACEMENT | 91.70 | 91.70 | 95.00 | 92.00 | 95.00 | 3.30 | 3.60 | 92.60 | 84 | 749,100.00 | 69,365,832.80 |
| BUAFOODS | 63.40 | 63.40 | 63.40 | 0.00 | 60.02 | 13 | 20,892.00 | 1,253,962.75 | |||
| CADBURY | 10.70 | 10.70 | 10.70 | 0.00 | 11.07 | 13 | 65,716.00 | 727,314.75 | |||
| CAP | 16.90 | 16.90 | 16.45 | 16.20 | 16.20 | -0.70 | -4.14 | 16.32 | 17 | 456,973.00 | 7,457,202.95 |
| CAPHOTEL | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.00 | 0.00 | 2.73 | 3 | 593,349.00 | 1,618,473.24 |
| CAVERTON | 0.87 | 0.87 | 0.87 | 0.00 | 0.87 | 4 | 106,682.00 | 92,617.23 | |||
| CHAMPION | 3.75 | 3.75 | 3.75 | 0.00 | 3.47 | 9 | 54,154.00 | 188,163.50 | |||
| CHAMS | 0.23 | 0.23 | 0.23 | 0.21 | 0.21 | -0.02 | -8.70 | 0.21 | 41 | 16,424,629.00 | 3,505,199.72 |
| CHIPLC | 0.59 | 0.59 | 0.59 | 0.00 | 0.54 | 1 | 2,020.00 | 1,090.80 | |||
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 24.52 | 12 | 4,608.00 | 112,985.60 | |||
| CORNERST | 0.46 | 0.46 | 0.50 | 0.45 | 0.50 | 0.04 | 8.70 | 0.49 | 19 | 1,592,119.00 | 782,161.87 |
| COURTVILLE | 0.45 | 0.45 | 0.45 | 0.00 | 0.47 | 3 | 40,000.00 | 18,783.50 | |||
| CUSTODIAN | 5.35 | 5.35 | 5.35 | 0.00 | 5.82 | 11 | 64,273.00 | 373,956.30 | |||
| CUTIX | 2.05 | 2.05 | 2.02 | 2.00 | 2.00 | -0.05 | -2.44 | 2.01 | 42 | 4,614,294.00 | 9,254,486.85 |
| DAARCOMM | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 2 | 60,054.00 | 12,010.80 | |||
| DANGCEM | 262.30 | 262.30 | 262.30 | 0.00 | 252.92 | 40 | 5,285.00 | 1,336,657.30 | |||
| DANGSUGAR | 16.20 | 16.20 | 16.20 | 0.00 | 15.59 | 75 | 874,811.00 | 13,633,930.65 | |||
| ELLAHLAKES | 3.60 | 3.60 | 3.60 | 0.00 | 3.25 | 5 | 36,421.00 | 118,509.60 | |||
| ETERNA | 6.44 | 6.44 | 6.44 | 0.00 | 6.09 | 16 | 265,720.00 | 1,617,864.46 | |||
| ETI | 11.15 | 11.15 | 11.15 | 0.00 | 10.82 | 31 | 178,752.00 | 1,934,908.00 | |||
| FBNH | 11.00 | 11.00 | 11.00 | 10.80 | 11.00 | 0.00 | 0.00 | 10.94 | 88 | 1,810,008.00 | 19,792,946.65 |
| FCMB | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.00 | 0.00 | 3.50 | 48 | 2,721,605.00 | 9,523,004.02 |
| FIDELITYBK | 4.19 | 4.19 | 4.20 | 4.16 | 4.20 | 0.01 | 0.24 | 4.18 | 74 | 3,378,315.00 | 14,123,965.78 |
| FIDSON | 8.84 | 8.84 | 9.00 | 9.00 | 9.00 | 0.16 | 1.81 | 8.90 | 21 | 262,076.00 | 2,333,224.66 |
| FLOURMILL | 27.60 | 27.60 | 27.60 | 0.00 | 27.06 | 56 | 192,289.00 | 5,202,888.20 | |||
| FTNCOCOA | 0.31 | 0.31 | 0.32 | 0.32 | 0.32 | 0.01 | 3.23 | 0.32 | 4 | 162,955.00 | 52,368.95 |
| GEREGU | 111.00 | 111.00 | 111.00 | 0.00 | 110.17 | 12 | 3,574.00 | 393,753.60 | |||
| GLAXOSMITH | 6.15 | 6.15 | 6.15 | 0.00 | 6.15 | 12 | 104,454.00 | 642,204.00 | |||
| GTCO | 21.00 | 21.00 | 21.00 | 20.90 | 21.00 | 0.00 | 0.00 | 21.00 | 313 | 19,208,074.00 | 403,287,713.80 |
| GUINEAINS | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 1 | 500,000.00 | 100,000.00 |
| GUINNESS | 69.30 | 69.30 | 69.30 | 0.00 | 63.63 | 48 | 299,364.00 | 19,049,392.10 | |||
| HONYFLOUR | 2.20 | 2.20 | 2.20 | 0.00 | 2.21 | 27 | 373,771.00 | 825,982.86 | |||
| IKEJAHOTEL | 0.96 | 0.96 | 0.96 | 0.00 | 0.95 | 3 | 88,417.00 | 83,999.15 | |||
| IMG | 7.40 | 7.40 | 7.40 | 0.00 | 6.72 | 4 | 26,075.00 | 175,327.50 | |||
| INTBREW | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.00 | 0.00 | 4.35 | 39 | 1,175,712.00 | 5,113,880.95 |
| JAIZBANK | 0.95 | 0.95 | 0.91 | 0.87 | 0.87 | -0.08 | -8.42 | 0.89 | 64 | 5,441,972.00 | 4,821,196.05 |
| JAPAULGOLD | 0.28 | 0.28 | 0.28 | 0.27 | 0.27 | -0.01 | -3.57 | 0.27 | 19 | 2,998,310.00 | 815,209.59 |
| JBERGER | 21.20 | 21.20 | 21.20 | 0.00 | 22.75 | 10 | 7,557.00 | 171,940.05 | |||
| JOHNHOLT | 0.73 | 0.73 | 0.73 | 0.00 | 0.66 | 1 | 299.00 | 197.34 | |||
| LASACO | 0.90 | 0.90 | 0.93 | 0.81 | 0.84 | -0.06 | -6.67 | 0.85 | 35 | 4,693,766.00 | 3,974,620.03 |
| LEARNAFRCA | 1.81 | 1.81 | 1.81 | 0.00 | 1.89 | 6 | 4,649.00 | 8,790.02 | |||
| LINKASSURE | 0.43 | 0.43 | 0.43 | 0.00 | 0.41 | 3 | 7,200.00 | 2,970.00 | |||
| LIVESTOCK | 1.11 | 1.11 | 1.11 | 0.00 | 1.12 | 9 | 190,364.00 | 213,326.00 | |||
| MANSARD | 1.90 | 1.90 | 1.85 | 1.83 | 1.83 | -0.07 | -3.68 | 1.84 | 21 | 704,490.00 | 1,294,160.64 |
| MAYBAKER | 4.00 | 4.00 | 4.00 | 0.00 | 3.77 | 11 | 61,222.00 | 230,663.60 | |||
| MBENEFIT | 0.27 | 0.27 | 0.27 | 0.00 | 0.27 | 3 | 28,233.00 | 7,702.91 | |||
| MORISON | 1.98 | 1.98 | 1.98 | 0.00 | 1.95 | 1 | 200.00 | 390.00 | |||
| MRS | 14.10 | 14.10 | 14.10 | 0.00 | 12.93 | 6 | 589.00 | 7,617.25 | |||
| MTNN | 215.00 | 215.00 | 209.00 | 208.00 | 208.00 | -7.00 | -3.26 | 208.47 | 217 | 12,452,814.00 | 2,596,032,633.10 |
| MULTIVERSE | 4.35 | 4.35 | 4.35 | 0.00 | 4.02 | 6 | 8,992.00 | 36,121.54 | |||
| NAHCO | 5.70 | 5.70 | 5.70 | 0.00 | 5.75 | 28 | 190,395.00 | 1,095,364.75 | |||
| NASCON | 10.45 | 10.45 | 10.45 | 0.00 | 10.57 | 9 | 11,683.00 | 123,443.15 | |||
| NB | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.00 | 0.00 | 38.45 | 90 | 1,005,535.00 | 38,666,366.65 |
| NEIMETH | 1.28 | 1.28 | 1.28 | 0.00 | 1.40 | 2 | 11,369.00 | 15,916.60 | |||
| NEM | 4.50 | 4.50 | 4.50 | 0.00 | 4.11 | 9 | 252,652.00 | 1,039,164.10 | |||
| NESTLE | 980.00 | 980.00 | 980.00 | 0.00 | 960.63 | 91 | 28,662.00 | 27,533,511.50 | |||
| NGXGROUP | 24.50 | 24.50 | 24.50 | 0.00 | 23.74 | 43 | 1,335,800.00 | 31,713,124.00 | |||
| NPFMCRFBK | 1.69 | 1.69 | 1.69 | 0.00 | 1.59 | 3 | 26,062.00 | 41,520.96 | |||
| OANDO | 3.92 | 3.92 | 3.92 | 0.00 | 3.84 | 45 | 853,642.00 | 3,282,241.51 | |||
| OKOMUOIL | 167.50 | 167.50 | 167.50 | 0.00 | 150.82 | 35 | 127,019.00 | 19,157,568.20 | |||
| PRESCO | 120.50 | 120.50 | 120.50 | 0.00 | 114.75 | 26 | 52,604.00 | 6,036,455.00 | |||
| PRESTIGE | 0.46 | 0.46 | 0.46 | 0.00 | 0.42 | 1 | 3,809.00 | 1,599.78 | |||
| PZ | 11.30 | 11.30 | 11.30 | 0.00 | 11.34 | 24 | 36,338.00 | 412,075.30 | |||
| REDSTAREX | 2.06 | 2.06 | 2.06 | 0.00 | 2.20 | 6 | 82,771.00 | 182,184.24 | |||
| REGALINS | 0.25 | 0.25 | 0.25 | 0.00 | 0.24 | 3 | 14,100.00 | 3,385.15 | |||
| ROYALEX | 0.73 | 0.73 | 0.74 | 0.68 | 0.74 | 0.01 | 1.37 | 0.71 | 22 | 2,330,041.00 | 1,644,900.58 |
| RTBRISCOE | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00 | 0.28 | 6 | 170,013.00 | 47,320.87 |
| SCOA | 0.86 | 0.86 | 0.78 | 0.78 | 0.78 | -0.08 | -9.30 | 0.79 | 9 | 280,835.00 | 222,583.59 |
| SEPLAT | 1050.00 | 1050.00 | 1050.00 | 0.00 | 996.52 | 13 | 1,301.00 | 1,296,470.20 | |||
| SKYAVN | 5.00 | 5.00 | 5.00 | 0.00 | 5.50 | 1 | 356.00 | 1,958.00 | |||
| SMURFIT | 0.20 | 0.20 | 0.22 | 0.22 | 0.22 | 0.02 | 10.00 | 0.22 | 1 | 107,200.00 | 23,584.00 |
| STANBIC | 30.00 | 30.00 | 29.45 | 29.45 | 29.45 | -0.55 | -1.83 | 29.61 | 62 | 638,713.00 | 18,913,933.70 |
| STERLNBANK | 1.39 | 1.39 | 1.39 | 1.36 | 1.37 | -0.02 | -1.44 | 1.36 | 35 | 31,611,494.00 | 43,025,324.26 |
| THOMASWY | 0.48 | 0.48 | 0.48 | 0.00 | 0.48 | 1 | 22,750.00 | 10,920.00 | |||
| TOTAL | 193.00 | 193.00 | 193.00 | 0.00 | 191.81 | 32 | 35,295.00 | 6,769,919.00 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 6.45 | 13 | 6,800.00 | 43,881.25 | |||
| TRANSCORP | 1.15 | 1.15 | 1.14 | 1.13 | 1.13 | -0.02 | -1.74 | 1.13 | 48 | 3,438,794.00 | 3,892,889.35 |
| TRIPPLEG | 0.81 | 0.81 | 0.79 | 0.73 | 0.79 | -0.02 | -2.47 | 0.74 | 6 | 654,268.00 | 484,271.57 |
| UACN | 10.50 | 10.50 | 10.50 | 0.00 | 10.00 | 22 | 127,535.00 | 1,275,336.25 | |||
| UBA | 7.30 | 7.30 | 7.35 | 7.25 | 7.35 | 0.05 | 0.68 | 7.32 | 129 | 3,043,515.00 | 22,286,810.05 |
| UBN | 6.50 | 6.50 | 6.35 | 6.35 | 6.35 | -0.15 | -2.31 | 6.35 | 26 | 2,419,697.00 | 15,373,389.20 |
| UCAP | 13.25 | 13.25 | 13.50 | 13.50 | 13.50 | 0.25 | 1.89 | 13.50 | 69 | 1,175,733.00 | 15,872,237.30 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 32.95 | 3 | 5,000.00 | 164,750.00 | |||
| UNILEVER | 11.80 | 11.80 | 11.80 | 0.00 | 11.12 | 20 | 70,439.00 | 782,996.50 | |||
| UNITYBNK | 0.49 | 0.49 | 0.49 | 0.00 | 0.48 | 5 | 18,614.00 | 8,937.12 | |||
| UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 7 | 2,587,684.00 | 517,536.80 |
| UPDC | 0.90 | 0.90 | 0.90 | 0.00 | 0.90 | 7 | 88,312.00 | 79,195.30 | |||
| UPDCREIT | 3.00 | 3.00 | 3.00 | 0.00 | 3.01 | 10 | 17,029.00 | 51,213.20 | |||
| UPL | 1.83 | 1.83 | 1.73 | 1.73 | 1.73 | -0.10 | -5.46 | 1.73 | 8 | 213,631.00 | 370,281.43 |
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 3 | 1,002,000.00 | 200,420.00 |
| VITAFOAM | 21.50 | 21.50 | 21.50 | 0.00 | 21.75 | 31 | 166,695.00 | 3,625,648.65 | |||
| WAPCO | 21.95 | 21.95 | 22.00 | 22.00 | 22.00 | 0.05 | 0.23 | 22.02 | 75 | 1,824,466.00 | 40,180,993.20 |
| WAPIC | 0.37 | 0.37 | 0.37 | 0.00 | 0.36 | 23 | 104,358.00 | 37,149.41 | |||
| WEMABANK | 3.26 | 3.26 | 3.30 | 3.21 | 3.30 | 0.04 | 1.23 | 3.24 | 35 | 1,564,620.00 | 5,073,634.76 |
| ZENITHBANK | 22.45 | 22.45 | 23.00 | 22.50 | 23.00 | 0.55 | 2.45 | 22.81 | 273 | 14,186,943.00 | 323,616,050.15 |
| TOTAL TRANSACTION (104) | 3,286 | 162,977,718.00 | 3,874,699,947.74 |
