| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.35 | 0.35 | 0.35 | 0.00 | 0.32 | 1 | 588.00 | 188.16 | |||
| ACADEMY | 1.25 | 1.25 | 1.25 | 0.00 | 1.21 | 7 | 106,525.00 | 129,390.55 | |||
| ACCESSCORP | 9.00 | 9.00 | 9.05 | 8.90 | 8.90 | -0.10 | -1.11 | 8.98 | 103 | 4,847,959.00 | 43,534,488.20 |
| AFRIPRUD | 6.00 | 6.00 | 6.00 | 5.90 | 5.90 | -0.10 | -1.67 | 5.89 | 47 | 1,064,984.00 | 6,271,750.15 |
| AIICO | 0.58 | 0.58 | 0.59 | 0.58 | 0.59 | 0.01 | 1.72 | 0.58 | 27 | 855,483.00 | 497,185.74 |
| AIRTELAFRI | 1548.70 | 1548.70 | 1548.70 | 0.00 | 1427.50 | 3 | 196.00 | 279,790.00 | |||
| ARDOVA | 17.05 | 17.05 | 17.05 | 0.00 | 15.40 | 15 | 57,860.00 | 890,908.80 | |||
| BERGER | 7.00 | 7.00 | 7.00 | 0.00 | 7.01 | 11 | 49,943.00 | 349,876.00 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 40.75 | 3 | 2,034.00 | 82,887.00 | |||
| BUACEMENT | 99.45 | 99.45 | 99.45 | 0.00 | 93.68 | 30 | 62,535.00 | 5,858,282.10 | |||
| BUAFOODS | 99.00 | 99.00 | 99.00 | 0.00 | 89.71 | 26 | 298,702.00 | 26,795,706.80 | |||
| CADBURY | 12.00 | 12.00 | 11.30 | 11.30 | 11.30 | -0.70 | -5.83 | 11.30 | 17 | 473,965.00 | 5,355,856.30 |
| CAP | 19.00 | 19.00 | 19.00 | 0.00 | 18.99 | 5 | 3,355.00 | 63,707.50 | |||
| CAPHOTEL | 2.50 | 2.50 | 2.50 | 0.00 | 2.75 | 1 | 188.00 | 517.00 | |||
| CAVERTON | 1.00 | 1.00 | 1.00 | 0.00 | 1.05 | 2 | 24,300.00 | 25,494.00 | |||
| CHAMPION | 4.70 | 4.70 | 5.10 | 4.83 | 4.90 | 0.20 | 4.26 | 4.87 | 20 | 1,472,654.00 | 7,171,009.63 |
| CHAMS | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00 | 0.25 | 13 | 1,400,217.00 | 349,954.25 |
| CHIPLC | 0.65 | 0.65 | 0.65 | 0.00 | 0.62 | 1 | 13,000.00 | 8,060.00 | |||
| CONOIL | 38.00 | 38.00 | 38.00 | 0.00 | 40.59 | 13 | 9,674.00 | 392,651.20 | |||
| CORNERST | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.00 | 0.00 | 0.65 | 10 | 1,005,000.00 | 653,250.00 |
| COURTVILLE | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00 | 0.00 | 0.45 | 2 | 100,500.00 | 45,225.00 |
| CUSTODIAN | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.00 | 0.00 | 6.08 | 25 | 728,254.00 | 4,427,368.30 |
| CUTIX | 2.23 | 2.23 | 2.22 | 2.22 | 2.22 | -0.01 | -0.45 | 2.22 | 21 | 809,053.00 | 1,800,098.19 |
| CWG | 0.99 | 0.99 | 0.99 | 0.97 | 0.99 | 0.00 | 0.00 | 0.99 | 10 | 1,685,124.00 | 1,661,707.76 |
| DANGCEM | 288.00 | 288.00 | 288.00 | 0.00 | 278.19 | 50 | 70,296.00 | 19,555,355.90 | |||
| DANGSUGAR | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.00 | 0.00 | 18.40 | 62 | 1,611,329.00 | 29,656,213.25 |
| ENAMELWA | 17.75 | 17.75 | 17.75 | 0.00 | 19.40 | 1 | 20,000.00 | 388,000.00 | |||
| ETERNA | 6.80 | 6.80 | 6.80 | 0.00 | 6.87 | 2 | 113.00 | 776.45 | |||
| ETI | 10.80 | 10.80 | 10.80 | 0.00 | 10.79 | 25 | 157,659.00 | 1,700,855.85 | |||
| ETRANZACT | 3.60 | 3.60 | 3.60 | 0.00 | 3.55 | 5 | 12,911.00 | 45,894.66 | |||
| FBNH | 10.95 | 10.95 | 10.95 | 10.85 | 10.90 | -0.05 | -0.46 | 10.92 | 129 | 5,912,604.00 | 64,559,114.80 |
| FCMB | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.00 | 0.00 | 4.05 | 32 | 328,769.00 | 1,331,339.19 |
| FIDELITYBK | 5.15 | 5.15 | 5.20 | 5.10 | 5.20 | 0.05 | 0.97 | 5.16 | 103 | 12,738,602.00 | 65,668,071.45 |
| FIDSON | 9.84 | 9.84 | 9.84 | 0.00 | 9.26 | 17 | 124,440.00 | 1,151,816.45 | |||
| FLOURMILL | 31.00 | 31.00 | 31.00 | 0.00 | 29.95 | 32 | 139,648.00 | 4,182,607.35 | |||
| FTNCOCOA | 0.29 | 0.29 | 0.29 | 0.00 | 0.28 | 5 | 52,080.00 | 14,467.40 | |||
| GEREGU | 304.00 | 304.00 | 304.00 | 0.00 | 278.23 | 13 | 8,354.00 | 2,324,369.20 | |||
| GLAXOSMITH | 6.20 | 6.20 | 6.20 | 0.00 | 6.26 | 17 | 108,734.00 | 680,483.90 | |||
| GTCO | 24.70 | 24.70 | 24.75 | 24.55 | 24.60 | -0.10 | -0.40 | 24.66 | 252 | 10,472,370.00 | 258,239,088.80 |
| GUINNESS | 70.00 | 70.00 | 70.00 | 0.00 | 66.41 | 37 | 177,622.00 | 11,795,762.60 | |||
| HONYFLOUR | 2.25 | 2.25 | 2.25 | 0.00 | 2.22 | 20 | 278,678.00 | 618,890.83 | |||
| IKEJAHOTEL | 1.14 | 1.14 | 1.04 | 1.03 | 1.03 | -0.11 | -9.65 | 1.03 | 9 | 876,535.00 | 905,081.05 |
| INTBREW | 4.65 | 4.65 | 4.45 | 4.45 | 4.45 | -0.20 | -4.30 | 4.47 | 25 | 559,650.00 | 2,504,177.50 |
| INTENEGINS | 1.21 | 1.21 | 1.21 | 0.00 | 1.23 | 5 | 105,026.00 | 129,481.98 | |||
| JAIZBANK | 0.87 | 0.87 | 0.89 | 0.87 | 0.89 | 0.02 | 2.30 | 0.88 | 18 | 1,233,736.00 | 1,081,559.00 |
| JAPAULGOLD | 0.30 | 0.30 | 0.30 | 0.00 | 0.29 | 7 | 147,048.00 | 42,671.52 | |||
| JBERGER | 26.95 | 26.95 | 26.95 | 0.00 | 27.19 | 5 | 20,760.00 | 564,378.00 | |||
| JOHNHOLT | 1.59 | 1.59 | 1.59 | 0.00 | 1.44 | 3 | 25,580.00 | 36,835.20 | |||
| LASACO | 0.98 | 0.98 | 0.98 | 0.00 | 1.00 | 4 | 54,162.00 | 54,320.38 | |||
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.18 | 18 | 156,681.00 | 341,652.99 | |||
| LINKASSURE | 0.41 | 0.41 | 0.45 | 0.44 | 0.45 | 0.04 | 9.76 | 0.45 | 5 | 1,737,200.00 | 776,191.00 |
| LIVESTOCK | 1.03 | 1.03 | 1.03 | 0.00 | 1.02 | 7 | 13,429.00 | 13,670.81 | |||
| MANSARD | 2.00 | 2.00 | 2.00 | 0.00 | 2.00 | 17 | 273,537.00 | 547,545.22 | |||
| MAYBAKER | 4.50 | 4.50 | 4.50 | 0.00 | 4.55 | 14 | 325,535.00 | 1,482,493.21 | |||
| MBENEFIT | 0.33 | 0.33 | 0.33 | 0.00 | 0.33 | 5 | 112,000.00 | 37,080.00 | |||
| MEYER | 2.21 | 2.21 | 2.21 | 0.00 | 2.40 | 1 | 64.00 | 153.60 | |||
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 2.36 | 3 | 3,700.00 | 8,732.00 | |||
| MRS | 27.95 | 27.95 | 27.95 | 0.00 | 26.62 | 6 | 10,782.00 | 287,005.25 | |||
| MTNN | 236.00 | 236.00 | 236.00 | 0.00 | 232.77 | 238 | 421,619.00 | 98,138,377.30 | |||
| MULTIVERSE | 3.25 | 3.25 | 3.25 | 0.00 | 3.53 | 5 | 14,206.00 | 50,147.18 | |||
| NAHCO | 8.20 | 8.20 | 8.20 | 0.00 | 8.09 | 21 | 364,722.00 | 2,949,084.30 | |||
| NASCON | 12.20 | 12.20 | 12.20 | 0.00 | 11.92 | 17 | 112,685.00 | 1,342,969.00 | |||
| NB | 38.55 | 38.55 | 38.55 | 0.00 | 37.18 | 73 | 284,958.00 | 10,594,801.90 | |||
| NCR | 2.89 | 2.89 | 2.89 | 0.00 | 3.09 | 3 | 3,332.00 | 10,310.52 | |||
| NEIMETH | 1.48 | 1.48 | 1.48 | 0.00 | 1.45 | 8 | 110,507.00 | 160,657.71 | |||
| NEM | 4.00 | 4.00 | 4.00 | 0.00 | 4.00 | 4 | 68,750.00 | 275,262.50 | |||
| NESTLE | 1080.30 | 1080.30 | 1080.30 | 0.00 | 1090.23 | 33 | 7,316.00 | 7,976,105.40 | |||
| NGXGROUP | 27.85 | 27.85 | 27.95 | 26.85 | 27.90 | 0.05 | 0.18 | 27.85 | 51 | 5,011,510.00 | 139,571,867.30 |
| NPFMCRFBK | 1.73 | 1.73 | 1.73 | 0.00 | 1.62 | 5 | 75,000.00 | 121,665.00 | |||
| OANDO | 4.20 | 4.20 | 4.20 | 4.00 | 4.20 | 0.00 | 0.00 | 4.06 | 58 | 2,097,169.00 | 8,504,792.10 |
| OKOMUOIL | 183.50 | 183.50 | 183.50 | 0.00 | 182.31 | 20 | 12,244.00 | 2,232,187.60 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 145.13 | 15 | 41,427.00 | 6,012,303.80 | |||
| PRESTIGE | 0.45 | 0.45 | 0.45 | 0.00 | 0.46 | 1 | 10.00 | 4.60 | |||
| PZ | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.00 | 0.00 | 10.80 | 18 | 263,781.00 | 2,847,654.50 |
| REDSTAREX | 2.77 | 2.77 | 2.77 | 0.00 | 2.77 | 1 | 1,000.00 | 2,770.00 | |||
| REGALINS | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.01 | -3.45 | 0.28 | 8 | 610,700.00 | 171,496.00 |
| ROYALEX | 0.72 | 0.72 | 0.72 | 0.00 | 0.70 | 23 | 1,240,140.00 | 868,099.40 | |||
| RTBRISCOE | 0.25 | 0.25 | 0.25 | 0.23 | 0.25 | 0.00 | 0.00 | 0.24 | 11 | 2,011,010.00 | 481,534.97 |
| SCOA | 1.00 | 1.00 | 1.00 | 0.00 | 0.91 | 5 | 3,923.00 | 3,563.10 | |||
| SEPLAT | 1200.00 | 1200.00 | 1200.00 | 0.00 | 1102.22 | 8 | 924.00 | 1,018,450.00 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 78.00 | 1 | 60.00 | 4,680.00 | |||
| SKYAVN | 5.00 | 5.00 | 5.00 | 0.00 | 5.50 | 1 | 100.00 | 550.00 | |||
| SOVRENINS | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00 | 0.27 | 2 | 141,950.00 | 38,646.50 |
| STANBIC | 36.50 | 36.50 | 36.75 | 36.75 | 36.75 | 0.25 | 0.68 | 37.17 | 51 | 504,365.00 | 18,746,566.00 |
| STERLNBANK | 1.50 | 1.50 | 1.54 | 1.47 | 1.54 | 0.04 | 2.67 | 1.52 | 33 | 2,834,419.00 | 4,302,662.76 |
| TANTALIZER | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 5 | 5,000,000.00 | 1,000,000.00 |
| THOMASWY | 1.30 | 1.30 | 1.30 | 0.00 | 1.17 | 2 | 40,000.00 | 46,800.00 | |||
| TOTAL | 218.80 | 218.80 | 218.80 | 218.80 | 218.80 | 0.00 | 0.00 | 216.98 | 31 | 499,120.00 | 108,297,228.70 |
| TRANSCOHOT | 6.37 | 6.37 | 6.37 | 0.00 | 6.95 | 3 | 600.00 | 4,171.20 | |||
| TRANSCORP | 1.30 | 1.30 | 1.29 | 1.28 | 1.28 | -0.02 | -1.54 | 1.28 | 55 | 14,448,790.00 | 18,505,203.08 |
| TRIPPLEG | 2.70 | 2.70 | 2.70 | 0.00 | 2.43 | 2 | 6,637.00 | 16,127.91 | |||
| UACN | 9.55 | 9.55 | 9.55 | 0.00 | 9.02 | 14 | 75,079.00 | 677,514.40 | |||
| UBA | 8.10 | 8.10 | 8.10 | 8.00 | 8.00 | -0.10 | -1.23 | 8.02 | 209 | 19,600,869.00 | 157,244,946.20 |
| UBN | 6.75 | 6.75 | 6.75 | 0.00 | 6.90 | 12 | 93,001.00 | 641,725.50 | |||
| UCAP | 12.20 | 12.20 | 12.20 | 11.90 | 12.20 | 0.00 | 0.00 | 11.97 | 111 | 2,241,509.00 | 26,824,910.25 |
| UNILEVER | 14.00 | 14.00 | 14.00 | 0.00 | 14.69 | 27 | 148,310.00 | 2,177,939.95 | |||
| UNITYBNK | 0.53 | 0.53 | 0.53 | 0.00 | 0.50 | 5 | 62,310.00 | 30,951.90 | |||
| UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 1 | 160,000.00 | 32,000.00 |
| UPDC | 1.00 | 1.00 | 1.00 | 0.00 | 0.95 | 1 | 2,000.00 | 1,900.00 | |||
| UPDCREIT | 3.15 | 3.15 | 3.15 | 0.00 | 3.18 | 7 | 20,518.00 | 65,304.80 | |||
| UPL | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -0.10 | -4.76 | 2.05 | 9 | 302,824.00 | 622,179.76 |
| VITAFOAM | 18.60 | 18.60 | 18.80 | 17.55 | 18.80 | 0.20 | 1.08 | 18.03 | 34 | 422,156.00 | 7,613,376.20 |
| WAPCO | 25.40 | 25.40 | 25.95 | 25.60 | 25.95 | 0.55 | 2.17 | 25.74 | 92 | 3,093,233.00 | 79,616,031.10 |
| WAPIC | 0.38 | 0.38 | 0.41 | 0.41 | 0.41 | 0.03 | 7.89 | 0.41 | 15 | 243,927.00 | 99,342.42 |
| WEMABANK | 4.05 | 4.05 | 4.05 | 0.00 | 3.97 | 13 | 119,349.00 | 473,488.95 | |||
| ZENITHBANK | 24.75 | 24.75 | 25.40 | 24.70 | 25.10 | 0.35 | 1.41 | 24.98 | 255 | 11,964,640.00 | 298,835,282.95 |
| TOTAL TRANSACTION (106) | 2,984 | 127,724,426.00 | 1,586,625,124.13 |
