| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.68 | 1.68 | 1.68 | 0.00 | 1.53 | 3 | 4,576.00 | 7,001.28 | |||
| ABCTRANS | 0.35 | 0.35 | 0.35 | 0.00 | 0.32 | 4 | 110,000.00 | 35,250.00 | |||
| ACADEMY | 1.25 | 1.25 | 1.25 | 0.00 | 1.25 | 3 | 25,804.00 | 32,214.80 | |||
| ACCESSCORP | 9.20 | 9.20 | 9.10 | 9.05 | 9.05 | -0.15 | -1.63 | 9.08 | 159 | 11,072,327.00 | 100,524,013.15 |
| AFRIPRUD | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.00 | 0.00 | 6.20 | 29 | 529,532.00 | 3,284,133.35 |
| AFROMEDIA | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 100.00 | 20.00 | |||
| AIICO | 0.59 | 0.59 | 0.60 | 0.60 | 0.60 | 0.01 | 1.69 | 0.60 | 18 | 2,325,305.00 | 1,394,858.84 |
| AIRTELAFRI | 1620.00 | 1620.00 | 1620.00 | 0.00 | 1570.06 | 21 | 220,384.00 | 346,015,090.70 | |||
| ARDOVA | 16.90 | 16.90 | 16.90 | 0.00 | 15.40 | 6 | 4,508.00 | 69,430.40 | |||
| BERGER | 7.00 | 7.00 | 7.00 | 0.00 | 7.21 | 9 | 17,568.00 | 126,727.60 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 39.82 | 3 | 1,850.00 | 73,669.65 | |||
| BUACEMENT | 99.45 | 99.45 | 99.45 | 0.00 | 89.80 | 13 | 2,425.00 | 217,766.20 | |||
| BUAFOODS | 74.40 | 74.40 | 74.40 | 0.00 | 72.90 | 7 | 1,038.00 | 75,670.10 | |||
| CADBURY | 12.00 | 12.00 | 12.00 | 0.00 | 11.40 | 32 | 296,509.00 | 3,380,753.35 | |||
| CAP | 20.20 | 20.20 | 20.20 | 0.00 | 20.04 | 13 | 297,476.00 | 5,961,417.20 | |||
| CAVERTON | 0.97 | 0.97 | 0.99 | 0.98 | 0.98 | 0.01 | 1.03 | 0.98 | 12 | 768,419.00 | 756,651.25 |
| CHAMPION | 4.78 | 4.78 | 4.78 | 0.00 | 4.57 | 10 | 170,189.00 | 778,009.19 | |||
| CHAMS | 0.27 | 0.27 | 0.27 | 0.26 | 0.27 | 0.00 | 0.00 | 0.26 | 11 | 2,624,637.00 | 692,432.67 |
| CHIPLC | 0.67 | 0.67 | 0.65 | 0.61 | 0.65 | -0.02 | -2.99 | 0.62 | 16 | 3,641,681.00 | 2,251,426.16 |
| CILEASING | 3.30 | 3.30 | 3.30 | 0.00 | 3.01 | 3 | 27,100.00 | 81,659.00 | |||
| CONOIL | 38.75 | 38.75 | 38.75 | 0.00 | 42.60 | 19 | 200,776.00 | 8,553,057.60 | |||
| CORNERST | 0.60 | 0.60 | 0.60 | 0.00 | 0.63 | 7 | 167,830.00 | 106,225.40 | |||
| COURTVILLE | 0.47 | 0.47 | 0.47 | 0.00 | 0.48 | 4 | 108,721.00 | 52,333.71 | |||
| CUSTODIAN | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00 | 6.01 | 8 | 367,000.00 | 2,205,158.50 |
| CUTIX | 2.09 | 2.09 | 2.10 | 2.05 | 2.05 | -0.04 | -1.91 | 2.07 | 15 | 371,114.00 | 769,997.80 |
| CWG | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.00 | 0.00 | 0.89 | 5 | 758,187.00 | 674,786.43 |
| DANGCEM | 270.00 | 270.00 | 270.00 | 0.00 | 269.89 | 38 | 285,512.00 | 77,055,511.00 | |||
| DANGSUGAR | 17.15 | 17.15 | 17.15 | 0.00 | 17.24 | 59 | 407,428.00 | 7,024,792.80 | |||
| ETERNA | 6.80 | 6.80 | 6.80 | 0.00 | 6.69 | 8 | 143,995.00 | 963,316.50 | |||
| ETI | 12.00 | 12.00 | 12.35 | 12.00 | 12.00 | 0.00 | 0.00 | 12.00 | 34 | 4,976,870.00 | 59,745,518.30 |
| ETRANZACT | 3.60 | 3.60 | 3.60 | 0.00 | 3.96 | 4 | 18,863.00 | 74,697.48 | |||
| FBNH | 11.65 | 11.65 | 11.65 | 11.50 | 11.60 | -0.05 | -0.43 | 11.61 | 79 | 5,048,887.00 | 58,625,970.95 |
| FCMB | 4.28 | 4.28 | 4.30 | 4.28 | 4.30 | 0.02 | 0.47 | 4.29 | 53 | 2,602,428.00 | 11,164,735.17 |
| FIDELITYBK | 5.11 | 5.11 | 5.25 | 5.11 | 5.11 | 0.00 | 0.00 | 5.17 | 118 | 5,663,179.00 | 29,306,182.50 |
| FIDSON | 9.59 | 9.59 | 9.53 | 9.22 | 9.53 | -0.06 | -0.63 | 9.38 | 21 | 259,805.00 | 2,436,409.18 |
| FLOURMILL | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.00 | 0.00 | 30.87 | 37 | 736,191.00 | 22,724,874.00 |
| FTNCOCOA | 0.29 | 0.29 | 0.29 | 0.00 | 0.30 | 5 | 7,738.00 | 2,353.78 | |||
| GEREGU | 224.00 | 224.00 | 224.00 | 0.00 | 219.75 | 18 | 10,596.00 | 2,328,500.80 | |||
| GLAXOSMITH | 6.85 | 6.85 | 6.85 | 0.00 | 6.69 | 6 | 15,572.00 | 104,210.75 | |||
| GSPECPLC | 2.48 | 2.48 | 2.48 | 0.00 | 2.24 | 1 | 26.00 | 58.24 | |||
| GTCO | 25.10 | 25.10 | 25.10 | 25.00 | 25.00 | -0.10 | -0.40 | 25.08 | 173 | 31,074,896.00 | 779,380,667.60 |
| GUINEAINS | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 2 | 50,150.00 | 10,033.00 | |||
| GUINNESS | 67.50 | 67.50 | 67.50 | 0.00 | 67.69 | 30 | 72,047.00 | 4,877,130.90 | |||
| HONYFLOUR | 2.19 | 2.19 | 2.19 | 0.00 | 2.16 | 15 | 111,422.00 | 240,496.39 | |||
| IKEJAHOTEL | 1.17 | 1.17 | 1.17 | 0.00 | 1.20 | 4 | 28,053.00 | 33,663.60 | |||
| IMG | 8.05 | 8.05 | 8.05 | 0.00 | 7.40 | 5 | 17,465.00 | 129,276.00 | |||
| INTBREW | 4.70 | 4.70 | 4.50 | 4.40 | 4.50 | -0.20 | -4.26 | 4.48 | 69 | 2,663,171.00 | 11,929,031.85 |
| INTENEGINS | 1.16 | 1.16 | 1.16 | 0.00 | 1.21 | 18 | 246,512.00 | 299,335.76 | |||
| JAIZBANK | 0.90 | 0.90 | 0.93 | 0.91 | 0.91 | 0.01 | 1.11 | 0.92 | 22 | 544,956.00 | 503,363.54 |
| JAPAULGOLD | 0.30 | 0.30 | 0.30 | 0.00 | 0.29 | 11 | 269,600.00 | 79,339.00 | |||
| JBERGER | 24.50 | 24.50 | 24.50 | 0.00 | 25.22 | 17 | 45,706.00 | 1,152,896.00 | |||
| JOHNHOLT | 1.46 | 1.46 | 1.46 | 0.00 | 1.54 | 9 | 19,802.00 | 30,525.80 | |||
| LASACO | 1.02 | 1.02 | 1.02 | 0.00 | 0.99 | 7 | 101,272.00 | 100,340.65 | |||
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.28 | 4 | 1,213.00 | 2,765.78 | |||
| LINKASSURE | 0.45 | 0.45 | 0.45 | 0.43 | 0.43 | -0.02 | -4.44 | 0.43 | 5 | 995,378.00 | 430,033.58 |
| LIVESTOCK | 1.05 | 1.05 | 1.05 | 0.00 | 1.06 | 9 | 44,498.00 | 46,989.32 | |||
| MANSARD | 2.00 | 2.00 | 2.00 | 0.00 | 1.96 | 32 | 909,514.00 | 1,783,759.03 | |||
| MAYBAKER | 4.50 | 4.50 | 4.50 | 0.00 | 4.50 | 13 | 100,057.00 | 450,372.35 | |||
| MBENEFIT | 0.34 | 0.34 | 0.34 | 0.33 | 0.34 | 0.00 | 0.00 | 0.34 | 8 | 557,679.00 | 186,988.54 |
| MEYER | 2.21 | 2.21 | 2.21 | 0.00 | 2.42 | 1 | 4,000.00 | 9,680.00 | |||
| MRS | 23.00 | 23.00 | 25.30 | 25.30 | 25.30 | 2.30 | 10.00 | 25.18 | 21 | 189,967.00 | 4,782,606.60 |
| MTNN | 245.50 | 245.50 | 245.50 | 0.00 | 241.73 | 354 | 2,032,249.00 | 491,248,717.20 | |||
| MULTIVERSE | 4.40 | 4.40 | 4.40 | 0.00 | 3.99 | 2 | 2,440.00 | 9,735.60 | |||
| NAHCO | 8.10 | 8.10 | 8.10 | 0.00 | 8.14 | 38 | 467,707.00 | 3,808,137.15 | |||
| NASCON | 11.00 | 11.00 | 11.00 | 0.00 | 11.16 | 13 | 225,635.00 | 2,519,018.40 | |||
| NB | 41.00 | 41.00 | 41.00 | 0.00 | 40.83 | 56 | 478,936.00 | 19,556,014.25 | |||
| NEIMETH | 1.55 | 1.55 | 1.55 | 0.00 | 1.47 | 5 | 33,790.00 | 49,508.90 | |||
| NEM | 4.10 | 4.10 | 4.10 | 0.00 | 4.25 | 23 | 367,526.00 | 1,560,838.25 | |||
| NESTLE | 1080.30 | 1080.30 | 1080.30 | 0.00 | 1100.54 | 45 | 79,069.00 | 87,018,655.80 | |||
| NGXGROUP | 25.95 | 25.95 | 25.95 | 0.00 | 25.41 | 9 | 175,900.00 | 4,469,368.90 | |||
| NNFM | 10.70 | 10.70 | 10.70 | 0.00 | 10.05 | 3 | 2,510.00 | 25,223.50 | |||
| NPFMCRFBK | 1.80 | 1.80 | 1.80 | 0.00 | 1.87 | 6 | 53,033.00 | 99,244.05 | |||
| NSLTECH | 0.24 | 0.24 | 0.24 | 0.00 | 0.26 | 1 | 1,000.00 | 260.00 | |||
| OANDO | 3.90 | 3.90 | 3.90 | 3.88 | 3.88 | -0.02 | -0.51 | 3.89 | 56 | 520,870.00 | 2,026,593.03 |
| OKOMUOIL | 181.20 | 181.20 | 181.20 | 0.00 | 182.32 | 19 | 74,568.00 | 13,595,391.60 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 144.78 | 35 | 98,742.00 | 14,295,677.90 | |||
| PRESTIGE | 0.42 | 0.42 | 0.42 | 0.00 | 0.45 | 1 | 4,444.00 | 1,999.80 | |||
| PZ | 10.25 | 10.25 | 10.25 | 0.00 | 10.07 | 16 | 107,495.00 | 1,082,773.55 | |||
| REDSTAREX | 2.77 | 2.77 | 2.77 | 0.00 | 2.74 | 4 | 33,177.00 | 90,927.43 | |||
| REGALINS | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00 | 0.00 | 0.29 | 6 | 163,511.00 | 47,678.19 |
| ROYALEX | 0.75 | 0.75 | 0.75 | 0.74 | 0.75 | 0.00 | 0.00 | 0.74 | 8 | 940,304.00 | 698,013.30 |
| RTBRISCOE | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00 | 0.28 | 8 | 552,867.00 | 154,802.77 |
| SEPLAT | 1325.00 | 1325.00 | 1325.00 | 1325.00 | 1325.00 | 0.00 | 0.00 | 1324.94 | 22 | 244,444.00 | 323,873,970.70 |
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 75.00 | 4 | 1,597.00 | 119,775.00 | |||
| SKYAVN | 5.00 | 5.00 | 5.00 | 0.00 | 4.75 | 4 | 9,000.00 | 42,792.50 | |||
| SOVRENINS | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00 | 0.28 | 6 | 2,209,010.00 | 618,994.30 |
| STANBIC | 34.50 | 34.50 | 34.50 | 0.00 | 34.74 | 24 | 243,187.00 | 8,449,331.10 | |||
| STERLNBANK | 1.50 | 1.50 | 1.52 | 1.51 | 1.51 | 0.01 | 0.67 | 1.51 | 26 | 1,329,030.00 | 2,012,898.59 |
| SUNUASSUR | 0.35 | 0.35 | 0.35 | 0.00 | 0.32 | 3 | 20,777.00 | 6,651.64 | |||
| THOMASWY | 1.30 | 1.30 | 1.30 | 0.00 | 1.23 | 2 | 1,031.00 | 1,268.13 | |||
| TOTAL | 218.80 | 218.80 | 218.80 | 0.00 | 213.49 | 20 | 12,827.00 | 2,738,491.70 | |||
| TRANSCOHOT | 6.05 | 6.05 | 6.05 | 0.00 | 6.37 | 8 | 178,498.00 | 1,136,247.06 | |||
| TRANSCORP | 1.24 | 1.24 | 1.20 | 1.19 | 1.19 | -0.05 | -4.03 | 1.20 | 30 | 2,364,579.00 | 2,843,821.90 |
| TRANSEXPR | 0.81 | 0.81 | 0.81 | 0.00 | 0.74 | 3 | 116,666.00 | 85,766.18 | |||
| TRIPPLEG | 2.18 | 2.18 | 2.39 | 2.20 | 2.39 | 0.21 | 9.63 | 2.34 | 49 | 2,711,413.00 | 6,353,933.41 |
| UACN | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | -0.10 | -1.11 | 8.90 | 26 | 396,808.00 | 3,533,065.30 |
| UBA | 8.40 | 8.40 | 8.35 | 8.30 | 8.35 | -0.05 | -0.60 | 8.34 | 86 | 7,190,400.00 | 60,002,669.00 |
| UBN | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | -0.05 | -0.75 | 6.62 | 15 | 253,656.00 | 1,678,792.40 |
| UCAP | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.00 | 0.00 | 15.42 | 46 | 609,549.00 | 9,398,441.15 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 33.00 | 3 | 10,345.00 | 341,385.00 | |||
| UNILEVER | 13.25 | 13.25 | 13.20 | 13.20 | 13.20 | -0.05 | -0.38 | 13.17 | 22 | 358,677.00 | 4,724,269.50 |
| UNITYBNK | 0.50 | 0.50 | 0.50 | 0.00 | 0.51 | 9 | 150,102.00 | 77,254.47 | |||
| UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 50,000.00 | 10,000.00 | |||
| UPDC | 1.00 | 1.00 | 1.01 | 1.01 | 1.01 | 0.01 | 1.00 | 1.00 | 31 | 585,232.00 | 587,599.61 |
| UPDCREIT | 3.05 | 3.05 | 3.10 | 3.10 | 3.10 | 0.05 | 1.64 | 3.09 | 20 | 461,456.00 | 1,427,107.55 |
| UPL | 1.90 | 1.90 | 1.90 | 0.00 | 1.85 | 5 | 45,889.00 | 85,031.94 | |||
| VERITASKAP | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.01 | -4.76 | 0.20 | 1 | 315,555.00 | 63,111.00 |
| VITAFOAM | 19.40 | 19.40 | 19.40 | 0.00 | 18.69 | 27 | 69,514.00 | 1,298,919.75 | |||
| WAPCO | 25.50 | 25.50 | 25.50 | 25.10 | 25.50 | 0.00 | 0.00 | 25.22 | 75 | 2,546,223.00 | 64,218,013.40 |
| WAPIC | 0.44 | 0.44 | 0.44 | 0.00 | 0.41 | 13 | 81,449.00 | 33,514.71 | |||
| WEMABANK | 4.00 | 4.00 | 4.00 | 0.00 | 3.98 | 21 | 322,285.00 | 1,282,843.74 | |||
| ZENITHBANK | 25.00 | 25.00 | 25.10 | 24.90 | 25.00 | 0.00 | 0.00 | 25.00 | 208 | 15,036,826.00 | 375,845,972.05 |
| TOTAL TRANSACTION (112) | 2,905 | 126,681,302.00 | 3,071,386,693.42 |
