| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ACADEMY | 1.28 | 1.28 | 1.28 | 0.00 | 1.23 | 11 | 360,800.00 | 444,363.23 | |||
| ACCESSCORP | 9.30 | 9.30 | 9.60 | 9.25 | 9.55 | 0.25 | 2.69 | 9.44 | 166 | 6,329,879.00 | 59,779,692.25 |
| AFRIPRUD | 6.30 | 6.30 | 6.30 | 6.25 | 6.30 | 0.00 | 0.00 | 6.25 | 44 | 960,843.00 | 6,003,814.40 |
| AIICO | 0.60 | 0.60 | 0.61 | 0.60 | 0.60 | 0.00 | 0.00 | 0.60 | 24 | 1,125,971.00 | 678,451.55 |
| AIRTELAFRI | 1620.00 | 1620.00 | 1620.00 | 0.00 | 1535.01 | 33 | 86,101.00 | 132,165,627.90 | |||
| ARDOVA | 16.90 | 16.90 | 16.90 | 0.00 | 16.07 | 6 | 9,981.00 | 160,439.85 | |||
| BERGER | 7.00 | 7.00 | 7.00 | 0.00 | 6.91 | 4 | 1,390.00 | 9,601.70 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 39.59 | 3 | 1,027.00 | 40,655.20 | |||
| BUACEMENT | 99.45 | 99.45 | 99.45 | 0.00 | 90.25 | 26 | 19,733.00 | 1,780,845.90 | |||
| BUAFOODS | 90.00 | 90.00 | 90.00 | 0.00 | 90.72 | 44 | 116,759.00 | 10,592,740.50 | |||
| CADBURY | 12.00 | 12.00 | 12.00 | 0.00 | 11.40 | 28 | 142,476.00 | 1,624,024.75 | |||
| CAP | 20.15 | 20.15 | 20.15 | 0.00 | 20.07 | 6 | 80,950.00 | 1,624,900.00 | |||
| CAVERTON | 1.06 | 1.06 | 1.06 | 0.00 | 1.06 | 4 | 21,542.00 | 22,866.62 | |||
| CHAMPION | 4.78 | 4.78 | 4.78 | 0.00 | 4.64 | 1 | 1.00 | 4.64 | |||
| CHAMS | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -0.02 | -7.14 | 0.26 | 7 | 581,861.00 | 151,656.78 |
| CHIPLC | 0.66 | 0.66 | 0.66 | 0.60 | 0.66 | 0.00 | 0.00 | 0.61 | 5 | 2,020,000.00 | 1,227,000.00 |
| CILEASING | 3.63 | 3.63 | 3.98 | 3.98 | 3.98 | 0.35 | 9.64 | 3.97 | 9 | 175,495.00 | 697,245.10 |
| CONOIL | 46.85 | 46.85 | 46.85 | 0.00 | 50.29 | 80 | 288,144.00 | 14,490,844.05 | |||
| CORNERST | 0.64 | 0.64 | 0.65 | 0.65 | 0.65 | 0.01 | 1.56 | 0.65 | 10 | 332,176.00 | 215,517.05 |
| COURTVILLE | 0.48 | 0.48 | 0.50 | 0.48 | 0.48 | 0.00 | 0.00 | 0.48 | 17 | 2,521,743.00 | 1,216,177.81 |
| CUSTODIAN | 6.00 | 6.00 | 6.00 | 5.95 | 5.95 | -0.05 | -0.83 | 5.96 | 28 | 2,879,406.00 | 17,151,405.35 |
| CUTIX | 2.05 | 2.05 | 2.20 | 2.18 | 2.20 | 0.15 | 7.32 | 2.18 | 14 | 608,281.00 | 1,326,933.62 |
| CWG | 0.99 | 0.99 | 0.90 | 0.90 | 0.90 | -0.09 | -9.09 | 0.90 | 35 | 2,600,055.00 | 2,340,382.90 |
| DANGCEM | 272.00 | 272.00 | 278.00 | 272.10 | 278.00 | 6.00 | 2.21 | 275.33 | 162 | 5,723,495.00 | 1,575,829,595.00 |
| DANGSUGAR | 17.45 | 17.45 | 17.55 | 17.55 | 17.55 | 0.10 | 0.57 | 17.54 | 41 | 571,487.00 | 10,025,225.50 |
| DEAPCAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 2 | 5,000.00 | 1,000.00 | |||
| ETERNA | 7.00 | 7.00 | 7.05 | 7.00 | 7.05 | 0.05 | 0.71 | 7.02 | 22 | 735,711.00 | 5,163,994.20 |
| ETI | 13.00 | 13.00 | 13.00 | 0.00 | 12.08 | 83 | 3,449,686.00 | 41,677,041.20 | |||
| ETRANZACT | 3.60 | 3.60 | 3.60 | 0.00 | 3.63 | 10 | 11,417.00 | 41,498.38 | |||
| FBNH | 11.60 | 11.60 | 11.90 | 11.65 | 11.65 | 0.05 | 0.43 | 11.76 | 65 | 2,621,093.00 | 30,832,614.35 |
| FCMB | 4.46 | 4.46 | 4.60 | 4.45 | 4.46 | 0.00 | 0.00 | 4.56 | 103 | 9,776,741.00 | 44,536,379.94 |
| FIDELITYBK | 5.00 | 5.00 | 5.15 | 4.90 | 5.10 | 0.10 | 2.00 | 5.05 | 223 | 39,979,559.00 | 201,971,018.79 |
| FIDSON | 9.53 | 9.80 | 9.80 | 9.80 | 9.80 | 0.27 | 2.83 | 9.79 | 19 | 290,895.00 | 2,846,428.90 |
| FLOURMILL | 34.95 | 34.95 | 32.00 | 32.00 | 32.00 | -2.95 | -8.44 | 32.24 | 44 | 1,512,080.00 | 48,756,210.20 |
| FTNCOCOA | 0.27 | 0.27 | 0.29 | 0.29 | 0.29 | 0.02 | 7.41 | 0.29 | 4 | 205,000.00 | 59,450.00 |
| GEREGU | 261.50 | 261.50 | 275.50 | 275.50 | 275.50 | 14.00 | 5.35 | 275.51 | 48 | 142,544.00 | 39,271,936.60 |
| GLAXOSMITH | 6.85 | 6.85 | 6.70 | 6.70 | 6.70 | -0.15 | -2.19 | 6.70 | 18 | 842,382.00 | 5,643,574.05 |
| GTCO | 26.00 | 26.00 | 26.85 | 25.95 | 26.65 | 0.65 | 2.50 | 26.49 | 254 | 10,366,486.00 | 274,653,431.80 |
| GUINEAINS | 0.20 | 0.20 | 0.20 | 0.00 | 0.21 | 1 | 1,500.00 | 315.00 | |||
| GUINNESS | 67.50 | 67.50 | 70.00 | 70.00 | 70.00 | 2.50 | 3.70 | 69.76 | 52 | 594,230.00 | 41,456,209.90 |
| HONYFLOUR | 2.25 | 2.25 | 2.26 | 2.26 | 2.26 | 0.01 | 0.44 | 2.26 | 27 | 1,180,181.00 | 2,665,625.29 |
| IKEJAHOTEL | 1.26 | 1.26 | 1.26 | 0.00 | 1.14 | 8 | 3,679.00 | 4,206.06 | |||
| INTBREW | 4.70 | 4.70 | 4.80 | 4.65 | 4.75 | 0.05 | 1.06 | 4.74 | 36 | 2,810,339.00 | 13,313,594.20 |
| INTENEGINS | 1.20 | 1.20 | 1.19 | 1.17 | 1.19 | -0.01 | -0.83 | 1.18 | 14 | 1,231,603.00 | 1,454,608.69 |
| JAIZBANK | 0.91 | 0.91 | 0.94 | 0.93 | 0.94 | 0.03 | 3.30 | 0.93 | 26 | 422,374.00 | 393,746.03 |
| JAPAULGOLD | 0.28 | 0.28 | 0.30 | 0.27 | 0.28 | 0.00 | 0.00 | 0.28 | 28 | 9,417,691.00 | 2,638,889.48 |
| JBERGER | 24.50 | 24.50 | 24.50 | 0.00 | 25.17 | 32 | 166,249.00 | 4,185,052.20 | |||
| JOHNHOLT | 1.76 | 1.76 | 1.76 | 0.00 | 1.59 | 2 | 50,033.00 | 79,552.47 | |||
| LASACO | 1.04 | 1.04 | 1.03 | 1.02 | 1.02 | -0.02 | -1.92 | 1.03 | 13 | 443,131.00 | 455,028.89 |
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.40 | 9 | 199,718.00 | 478,917.66 | |||
| LINKASSURE | 0.45 | 0.45 | 0.45 | 0.00 | 0.46 | 3 | 87,000.00 | 39,965.00 | |||
| LIVESTOCK | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.00 | 0.00 | 1.05 | 14 | 996,381.00 | 1,046,479.10 |
| MANSARD | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 2.01 | 13 | 369,192.00 | 741,180.11 |
| MAYBAKER | 4.50 | 4.50 | 4.55 | 4.55 | 4.55 | 0.05 | 1.11 | 4.54 | 15 | 922,000.00 | 4,184,050.00 |
| MBENEFIT | 0.32 | 0.32 | 0.33 | 0.33 | 0.33 | 0.01 | 3.13 | 0.33 | 12 | 7,280,942.00 | 2,402,800.86 |
| MEYER | 2.21 | 2.21 | 2.21 | 0.00 | 2.02 | 2 | 3,477.00 | 7,021.83 | |||
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 2.38 | 1 | 84.00 | 199.92 | |||
| MRS | 33.50 | 33.50 | 36.85 | 36.85 | 36.85 | 3.35 | 10.00 | 36.07 | 74 | 353,625.00 | 12,755,647.90 |
| MTNN | 245.00 | 245.00 | 245.00 | 0.00 | 252.25 | 309 | 378,118.00 | 95,379,772.80 | |||
| MULTIVERSE | 4.40 | 4.40 | 4.00 | 3.96 | 3.96 | -0.44 | -10.00 | 4.02 | 8 | 440,500.00 | 1,770,887.40 |
| NAHCO | 8.60 | 8.60 | 8.85 | 8.85 | 8.85 | 0.25 | 2.91 | 8.71 | 39 | 1,049,221.00 | 9,136,676.50 |
| NASCON | 11.00 | 11.00 | 11.20 | 11.20 | 11.20 | 0.20 | 1.82 | 11.35 | 14 | 593,279.00 | 6,732,443.80 |
| NB | 41.35 | 41.35 | 41.35 | 0.00 | 40.86 | 110 | 1,081,305.00 | 44,179,619.55 | |||
| NEIMETH | 1.45 | 1.45 | 1.45 | 0.00 | 1.44 | 7 | 109,763.00 | 158,534.81 | |||
| NEM | 4.10 | 4.10 | 4.10 | 0.00 | 4.05 | 27 | 639,159.00 | 2,588,087.22 | |||
| NESTLE | 1080.30 | 1080.30 | 1080.30 | 0.00 | 1102.90 | 48 | 49,118.00 | 54,172,237.10 | |||
| NGXGROUP | 27.00 | 27.00 | 29.00 | 28.30 | 29.00 | 2.00 | 7.41 | 28.00 | 44 | 1,672,500.00 | 46,829,271.85 |
| NNFM | 10.70 | 10.70 | 11.00 | 10.60 | 11.00 | 0.30 | 2.80 | 10.69 | 7 | 461,000.00 | 4,928,225.00 |
| NPFMCRFBK | 1.80 | 1.80 | 1.89 | 1.89 | 1.89 | 0.09 | 5.00 | 1.89 | 7 | 243,029.00 | 459,285.72 |
| OANDO | 4.40 | 4.83 | 4.84 | 4.79 | 4.80 | 0.40 | 9.09 | 4.83 | 328 | 22,568,585.00 | 109,095,981.01 |
| OKOMUOIL | 181.20 | 181.20 | 181.20 | 0.00 | 182.91 | 11 | 1,397.00 | 255,529.70 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 148.09 | 51 | 556,087.00 | 82,352,051.40 | |||
| PRESTIGE | 0.45 | 0.45 | 0.45 | 0.00 | 0.46 | 1 | 500.00 | 230.00 | |||
| PZ | 10.20 | 10.20 | 10.20 | 0.00 | 10.29 | 33 | 499,810.00 | 5,145,370.60 | |||
| REDSTAREX | 2.77 | 2.77 | 2.77 | 0.00 | 2.64 | 3 | 16,288.00 | 43,041.90 | |||
| REGALINS | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00 | 0.28 | 10 | 3,568,807.00 | 999,454.86 |
| ROYALEX | 0.74 | 0.74 | 0.80 | 0.80 | 0.80 | 0.06 | 8.11 | 0.80 | 10 | 1,256,455.00 | 1,001,213.25 |
| RTBRISCOE | 0.28 | 0.28 | 0.27 | 0.26 | 0.27 | -0.01 | -3.57 | 0.27 | 6 | 2,036,000.00 | 539,936.00 |
| SCOA | 1.01 | 1.01 | 1.01 | 0.00 | 0.91 | 2 | 79,929.00 | 72,735.39 | |||
| SEPLAT | 1325.00 | 1325.00 | 1325.00 | 0.00 | 1213.38 | 31 | 13,786.00 | 16,727,633.40 | |||
| SOVRENINS | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00 | 0.30 | 3 | 152,580.00 | 45,722.40 |
| STANBIC | 37.95 | 37.95 | 41.70 | 41.65 | 41.70 | 3.75 | 9.88 | 39.45 | 94 | 1,524,917.00 | 60,158,757.95 |
| STERLNBANK | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -0.04 | -2.56 | 1.53 | 28 | 907,816.00 | 1,386,730.37 |
| THOMASWY | 1.30 | 1.30 | 1.30 | 0.00 | 1.30 | 1 | 95.00 | 123.50 | |||
| TOTAL | 218.80 | 218.80 | 218.80 | 0.00 | 218.54 | 27 | 39,622.00 | 8,658,969.30 | |||
| TRANSCORP | 1.26 | 1.26 | 1.34 | 1.25 | 1.34 | 0.08 | 6.35 | 1.30 | 90 | 17,826,067.00 | 23,260,098.26 |
| TRANSEXPR | 0.81 | 0.81 | 0.81 | 0.00 | 0.80 | 1 | 20,000.00 | 16,000.00 | |||
| TRIPPLEG | 2.62 | 2.62 | 2.62 | 0.00 | 2.84 | 3 | 37,083.00 | 105,398.62 | |||
| UACN | 9.00 | 9.00 | 9.00 | 0.00 | 8.91 | 24 | 366,912.00 | 3,269,448.55 | |||
| UBA | 8.50 | 8.50 | 8.80 | 8.45 | 8.70 | 0.20 | 2.35 | 8.63 | 162 | 8,242,392.00 | 71,170,217.35 |
| UBN | 6.60 | 6.60 | 6.60 | 0.00 | 6.90 | 12 | 218,547.00 | 1,507,179.65 | |||
| UCAP | 15.00 | 15.00 | 15.35 | 15.00 | 15.35 | 0.35 | 2.33 | 15.23 | 107 | 4,327,974.00 | 65,927,057.35 |
| UNILEVER | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.00 | 0.00 | 13.54 | 22 | 204,043.00 | 2,762,442.20 |
| UNITYBNK | 0.50 | 0.50 | 0.53 | 0.53 | 0.53 | 0.03 | 6.00 | 0.53 | 10 | 226,675.00 | 119,806.95 |
| UPDC | 0.96 | 0.96 | 0.96 | 0.00 | 1.00 | 11 | 126,118.00 | 125,947.24 | |||
| UPDCREIT | 3.10 | 3.10 | 3.35 | 3.35 | 3.35 | 0.25 | 8.06 | 3.28 | 16 | 176,723.00 | 579,722.25 |
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.22 | 2 | 14,544.00 | 3,199.68 | |||
| VITAFOAM | 19.40 | 19.40 | 19.40 | 0.00 | 18.98 | 18 | 140,377.00 | 2,664,998.50 | |||
| WAPCO | 26.00 | 26.00 | 27.40 | 26.20 | 27.40 | 1.40 | 5.38 | 26.97 | 220 | 4,961,879.00 | 133,819,774.70 |
| WAPIC | 0.44 | 0.44 | 0.44 | 0.00 | 0.43 | 15 | 94,625.00 | 40,485.04 | |||
| WEMABANK | 4.00 | 4.00 | 4.00 | 0.00 | 4.06 | 17 | 607,320.00 | 2,468,686.49 | |||
| ZENITHBANK | 25.95 | 25.95 | 27.00 | 26.00 | 26.50 | 0.55 | 2.12 | 26.50 | 350 | 34,247,198.00 | 907,535,938.70 |
| TOTAL TRANSACTION (102) | 4,424 | 235,809,762.00 | 4,391,552,604.96 |
