| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.68 | 1.68 | 1.68 | 0.00 | 1.75 | 2 | 600.00 | 1,048.00 | |||
| ABCTRANS | 0.35 | 0.35 | 0.35 | 0.00 | 0.33 | 4 | 24,500.00 | 8,085.00 | |||
| ACADEMY | 1.45 | 1.45 | 1.59 | 1.46 | 1.46 | 0.01 | 0.69 | 1.49 | 21 | 722,508.00 | 1,077,830.54 |
| ACCESSCORP | 10.15 | 10.10 | 10.60 | 10.05 | 10.40 | 0.25 | 2.46 | 10.46 | 1332 | 150,071,447.00 | 1,569,919,836.35 |
| AFRIPRUD | 5.85 | 5.85 | 5.35 | 5.30 | 5.30 | -0.55 | -9.40 | 5.33 | 77 | 4,210,572.00 | 22,428,504.75 |
| AIICO | 0.54 | 0.54 | 0.59 | 0.54 | 0.56 | 0.02 | 3.70 | 0.58 | 77 | 11,612,421.00 | 6,694,291.34 |
| AIRTELAFRI | 1250.00 | 1250.00 | 1250.00 | 0.00 | 1193.46 | 49 | 73,316.00 | 87,499,798.20 | |||
| ARDOVA | 16.75 | 16.75 | 16.75 | 0.00 | 16.26 | 47 | 658,204.00 | 10,705,023.80 | |||
| BERGER | 7.80 | 7.80 | 7.80 | 0.00 | 7.95 | 25 | 66,567.00 | 529,521.25 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 35.77 | 4 | 4,865.00 | 174,023.95 | |||
| BUACEMENT | 97.85 | 97.85 | 97.85 | 0.00 | 88.10 | 27 | 65,122.00 | 5,737,248.20 | |||
| BUAFOODS | 114.00 | 114.00 | 114.00 | 0.00 | 105.30 | 68 | 179,982.00 | 18,952,443.30 | |||
| CADBURY | 13.50 | 13.50 | 13.20 | 13.20 | 13.20 | -0.30 | -2.22 | 13.55 | 90 | 1,579,060.00 | 21,401,064.55 |
| CAP | 18.50 | 18.50 | 18.50 | 0.00 | 18.04 | 24 | 186,756.00 | 3,369,125.65 | |||
| CAVERTON | 1.05 | 1.05 | 1.14 | 1.08 | 1.10 | 0.05 | 4.76 | 1.12 | 16 | 1,706,250.00 | 1,906,893.80 |
| CHAMPION | 4.37 | 4.37 | 4.69 | 4.00 | 4.28 | -0.09 | -2.06 | 4.34 | 25 | 2,089,449.00 | 9,060,066.91 |
| CHAMS | 0.28 | 0.28 | 0.30 | 0.30 | 0.30 | 0.02 | 7.14 | 0.30 | 10 | 807,270.00 | 242,181.00 |
| CHIPLC | 0.69 | 0.69 | 0.68 | 0.63 | 0.68 | -0.01 | -1.45 | 0.64 | 11 | 1,414,058.00 | 903,002.94 |
| CILEASING | 3.98 | 3.98 | 3.98 | 0.00 | 3.59 | 1 | 10,000.00 | 35,900.00 | |||
| CONOIL | 40.00 | 40.00 | 44.00 | 44.00 | 44.00 | 4.00 | 10.00 | 43.98 | 30 | 282,538.00 | 12,425,367.25 |
| CORNERST | 0.65 | 0.65 | 0.66 | 0.65 | 0.65 | 0.00 | 0.00 | 0.65 | 18 | 2,406,534.00 | 1,567,297.10 |
| COURTVILLE | 0.42 | 0.42 | 0.45 | 0.45 | 0.45 | 0.03 | 7.14 | 0.45 | 2 | 200,381.00 | 90,171.45 |
| CUSTODIAN | 6.00 | 6.00 | 5.70 | 5.70 | 5.70 | -0.30 | -5.00 | 5.86 | 27 | 402,544.00 | 2,357,485.45 |
| CUTIX | 2.25 | 2.25 | 2.25 | 0.00 | 2.39 | 9 | 17,465.00 | 41,688.74 | |||
| CWG | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.01 | -0.95 | 1.05 | 13 | 343,206.00 | 361,291.96 |
| DANGCEM | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.00 | 0.00 | 269.97 | 97 | 1,019,004.00 | 275,105,250.80 |
| DANGSUGAR | 19.50 | 19.50 | 19.50 | 19.05 | 19.30 | -0.20 | -1.03 | 19.28 | 104 | 6,237,647.00 | 120,271,029.50 |
| ETERNA | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.00 | 0.00 | 6.05 | 38 | 1,165,540.00 | 7,048,472.00 |
| ETI | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -0.10 | -0.90 | 10.98 | 53 | 1,297,783.00 | 14,248,160.10 |
| ETRANZACT | 3.60 | 3.60 | 3.60 | 0.00 | 3.89 | 5 | 3,079.00 | 11,979.39 | |||
| FBNH | 10.85 | 10.85 | 11.00 | 10.85 | 10.95 | 0.10 | 0.92 | 10.91 | 98 | 4,387,337.00 | 47,871,706.05 |
| FCMB | 4.20 | 4.20 | 4.37 | 4.20 | 4.26 | 0.06 | 1.43 | 4.29 | 68 | 2,659,208.00 | 11,399,539.31 |
| FIDELITYBK | 5.67 | 5.67 | 5.63 | 5.30 | 5.60 | -0.07 | -1.23 | 5.53 | 131 | 20,084,797.00 | 111,072,643.62 |
| FIDSON | 9.75 | 9.75 | 9.75 | 0.00 | 8.99 | 17 | 162,585.00 | 1,460,921.80 | |||
| FLOURMILL | 31.00 | 31.00 | 31.00 | 0.00 | 31.81 | 39 | 53,115.00 | 1,689,524.55 | |||
| FTNCOCOA | 0.30 | 0.30 | 0.30 | 0.00 | 0.30 | 6 | 122,496.00 | 36,750.60 | |||
| GEREGU | 323.00 | 323.00 | 290.70 | 290.70 | 290.70 | -32.30 | -10.00 | 290.70 | 19 | 102,200.00 | 29,709,540.00 |
| GLAXOSMITH | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.00 | 0.00 | 6.33 | 33 | 761,748.00 | 4,822,390.70 |
| GTCO | 22.05 | 22.05 | 22.75 | 22.05 | 22.75 | 0.70 | 3.17 | 22.34 | 379 | 15,264,666.00 | 341,004,501.10 |
| GUINNESS | 70.00 | 70.00 | 70.00 | 0.00 | 63.07 | 44 | 64,686.00 | 4,079,583.40 | |||
| HONYFLOUR | 3.13 | 3.13 | 2.96 | 2.96 | 2.96 | -0.17 | -5.43 | 2.96 | 42 | 2,237,085.00 | 6,625,705.02 |
| IKEJAHOTEL | 1.46 | 1.46 | 1.36 | 1.36 | 1.36 | -0.10 | -6.85 | 1.35 | 16 | 373,644.00 | 506,238.94 |
| IMG | 7.30 | 7.30 | 7.30 | 0.00 | 7.54 | 8 | 2,437.00 | 18,385.65 | |||
| INTBREW | 4.70 | 4.50 | 4.50 | 4.30 | 4.30 | -0.40 | -8.51 | 4.40 | 52 | 1,342,712.00 | 5,908,984.00 |
| JAIZBANK | 0.95 | 0.95 | 0.96 | 0.90 | 0.92 | -0.03 | -3.16 | 0.92 | 39 | 6,503,815.00 | 6,010,636.75 |
| JAPAULGOLD | 0.33 | 0.33 | 0.33 | 0.30 | 0.33 | 0.00 | 0.00 | 0.32 | 37 | 1,303,795.00 | 423,445.10 |
| JBERGER | 26.70 | 26.70 | 26.70 | 0.00 | 27.90 | 43 | 138,280.00 | 3,857,767.35 | |||
| JOHNHOLT | 1.74 | 1.74 | 1.74 | 0.00 | 1.70 | 2 | 1,796.00 | 3,053.20 | |||
| LASACO | 1.14 | 1.14 | 1.15 | 1.14 | 1.15 | 0.01 | 0.88 | 1.15 | 21 | 917,154.00 | 1,053,181.72 |
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.38 | 8 | 32,868.00 | 78,195.80 | |||
| LINKASSURE | 0.49 | 0.49 | 0.49 | 0.45 | 0.49 | 0.00 | 0.00 | 0.47 | 14 | 1,117,266.00 | 525,414.70 |
| LIVESTOCK | 1.04 | 1.04 | 1.08 | 1.08 | 1.08 | 0.04 | 3.85 | 1.09 | 12 | 493,079.00 | 535,180.70 |
| MANSARD | 2.37 | 2.37 | 2.44 | 2.40 | 2.44 | 0.07 | 2.95 | 2.41 | 155 | 41,863,387.00 | 100,895,852.74 |
| MAYBAKER | 4.05 | 4.05 | 4.15 | 4.00 | 4.15 | 0.10 | 2.47 | 4.06 | 26 | 1,435,444.00 | 5,826,961.70 |
| MBENEFIT | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -0.02 | -6.25 | 0.30 | 6 | 215,000.00 | 64,913.70 |
| MEYER | 2.22 | 2.22 | 2.22 | 0.00 | 2.28 | 3 | 1,462.00 | 3,328.04 | |||
| MRS | 27.95 | 27.95 | 27.95 | 0.00 | 30.65 | 22 | 143,703.00 | 4,404,505.80 | |||
| MTNN | 228.70 | 228.70 | 230.00 | 229.00 | 230.00 | 1.30 | 0.57 | 229.53 | 334 | 3,839,931.00 | 881,378,253.30 |
| MULTIVERSE | 2.78 | 2.78 | 3.05 | 2.79 | 3.05 | 0.27 | 9.71 | 2.91 | 15 | 578,695.00 | 1,684,792.42 |
| NAHCO | 11.95 | 11.95 | 13.10 | 12.60 | 13.10 | 1.15 | 9.62 | 12.91 | 146 | 5,409,683.00 | 69,839,109.25 |
| NASCON | 13.30 | 13.30 | 14.30 | 14.30 | 14.30 | 1.00 | 7.52 | 13.96 | 68 | 1,300,569.00 | 18,155,345.45 |
| NB | 32.00 | 32.00 | 35.00 | 32.00 | 35.00 | 3.00 | 9.38 | 33.07 | 139 | 3,466,043.00 | 114,611,260.15 |
| NCR | 2.12 | 2.12 | 2.12 | 0.00 | 2.17 | 2 | 6,000.00 | 12,990.00 | |||
| NEIMETH | 1.38 | 1.38 | 1.39 | 1.39 | 1.39 | 0.01 | 0.72 | 1.39 | 6 | 202,900.00 | 282,205.00 |
| NEM | 4.15 | 4.15 | 4.15 | 0.00 | 4.09 | 14 | 9,946.00 | 40,635.00 | |||
| NESTLE | 1043.80 | 1043.80 | 1043.80 | 0.00 | 1006.70 | 73 | 38,673.00 | 38,932,161.20 | |||
| NGXGROUP | 27.40 | 27.40 | 26.50 | 26.50 | 26.50 | -0.90 | -3.28 | 26.64 | 9 | 411,313.00 | 10,959,165.00 |
| NNFM | 13.05 | 13.05 | 13.05 | 0.00 | 12.03 | 6 | 60,200.00 | 724,160.00 | |||
| NPFMCRFBK | 1.80 | 1.80 | 1.75 | 1.70 | 1.70 | -0.10 | -5.56 | 1.74 | 12 | 1,226,641.00 | 2,131,684.45 |
| OANDO | 5.56 | 5.56 | 5.56 | 5.51 | 5.51 | -0.05 | -0.90 | 5.54 | 98 | 4,483,587.00 | 24,826,468.26 |
| OKOMUOIL | 171.50 | 171.50 | 171.50 | 0.00 | 175.12 | 40 | 25,427.00 | 4,452,654.70 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 143.10 | 53 | 258,935.00 | 37,053,382.30 | |||
| PZ | 12.95 | 12.95 | 12.10 | 12.10 | 12.10 | -0.85 | -6.56 | 12.17 | 48 | 499,543.00 | 6,080,234.70 |
| REGALINS | 0.29 | 0.29 | 0.30 | 0.30 | 0.30 | 0.01 | 3.45 | 0.30 | 7 | 438,778.00 | 132,532.90 |
| ROYALEX | 0.56 | 0.56 | 0.60 | 0.60 | 0.60 | 0.04 | 7.14 | 0.60 | 9 | 357,269.00 | 214,076.64 |
| RTBRISCOE | 0.25 | 0.25 | 0.27 | 0.24 | 0.24 | -0.01 | -4.00 | 0.25 | 16 | 2,322,635.00 | 573,261.16 |
| SCOA | 0.99 | 0.99 | 0.99 | 0.00 | 0.90 | 2 | 1,375.00 | 1,237.50 | |||
| SEPLAT | 1115.30 | 1115.30 | 1115.30 | 0.00 | 1195.99 | 16 | 1,966.00 | 2,351,317.20 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 82.56 | 3 | 310.00 | 25,595.00 | |||
| SKYAVN | 5.50 | 5.50 | 5.50 | 0.00 | 5.00 | 1 | 200.00 | 1,000.00 | |||
| SOVRENINS | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.00 | 0.00 | 0.35 | 43 | 1,730,935.00 | 608,357.70 |
| STANBIC | 37.05 | 37.05 | 37.05 | 0.00 | 36.84 | 23 | 20,995.00 | 773,460.20 | |||
| STERLINGNG | 1.60 | 1.60 | 1.70 | 1.60 | 1.70 | 0.10 | 6.25 | 1.66 | 58 | 13,070,487.00 | 21,654,407.99 |
| SUNUASSUR | 0.51 | 0.51 | 0.56 | 0.46 | 0.54 | 0.03 | 5.88 | 0.51 | 15 | 2,961,200.00 | 1,518,562.54 |
| TANTALIZER | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 11 | 9,415,100.00 | 1,883,020.00 |
| THOMASWY | 1.30 | 1.30 | 1.30 | 0.00 | 1.17 | 2 | 2,080.00 | 2,433.60 | |||
| TOTAL | 217.50 | 217.50 | 217.50 | 0.00 | 216.52 | 45 | 124,031.00 | 26,855,367.80 | |||
| TRANSCOHOT | 7.15 | 7.15 | 7.15 | 0.00 | 6.59 | 11 | 31,625.00 | 208,319.88 | |||
| TRANSCORP | 2.81 | 2.53 | 2.53 | 2.53 | 2.53 | -0.28 | -9.96 | 2.53 | 124 | 2,356,409.00 | 5,961,714.77 |
| TRIPPLEG | 2.70 | 2.70 | 2.70 | 0.00 | 2.43 | 2 | 1,073.00 | 2,607.39 | |||
| UACN | 8.00 | 8.00 | 8.00 | 0.00 | 7.94 | 45 | 320,537.00 | 2,543,946.00 | |||
| UBA | 7.75 | 7.75 | 7.90 | 7.75 | 7.90 | 0.15 | 1.94 | 7.84 | 246 | 18,239,267.00 | 142,929,792.10 |
| UBN | 7.00 | 7.00 | 7.70 | 7.50 | 7.70 | 0.70 | 10.00 | 7.55 | 22 | 2,225,812.00 | 16,809,133.25 |
| UCAP | 11.75 | 11.75 | 11.75 | 11.70 | 11.75 | 0.00 | 0.00 | 11.73 | 95 | 2,286,285.00 | 26,808,024.10 |
| UNILEVER | 13.50 | 13.50 | 13.50 | 0.00 | 13.07 | 23 | 247,643.00 | 3,235,685.90 | |||
| UNITYBNK | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.00 | 0.00 | 0.52 | 5 | 157,343.00 | 82,179.36 |
| UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 100.00 | 20.00 | |||
| UPDC | 1.00 | 0.98 | 0.98 | 0.98 | 0.98 | -0.02 | -2.00 | 0.98 | 13 | 227,830.00 | 222,718.40 |
| UPDCREIT | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.00 | 0.00 | 3.14 | 16 | 173,463.00 | 545,383.80 |
| UPL | 1.81 | 1.81 | 1.81 | 0.00 | 1.74 | 25 | 252,375.00 | 439,113.84 | |||
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 4 | 49,500.00 | 9,900.00 | |||
| VITAFOAM | 16.90 | 16.90 | 17.95 | 17.05 | 17.95 | 1.05 | 6.21 | 17.46 | 70 | 2,060,585.00 | 35,983,075.05 |
| WAPCO | 24.10 | 24.10 | 23.70 | 23.70 | 23.70 | -0.40 | -1.66 | 23.71 | 150 | 1,837,080.00 | 43,554,531.55 |
| WAPIC | 0.42 | 0.42 | 0.45 | 0.43 | 0.44 | 0.02 | 4.76 | 0.44 | 75 | 29,064,080.00 | 12,871,757.18 |
| WEMABANK | 3.80 | 3.80 | 4.10 | 3.87 | 4.10 | 0.30 | 7.89 | 4.00 | 50 | 3,812,175.00 | 15,254,453.26 |
| ZENITHBANK | 22.80 | 22.80 | 23.50 | 22.80 | 23.50 | 0.70 | 3.07 | 23.03 | 308 | 12,142,712.00 | 279,686,262.15 |
| TOTAL TRANSACTION (106) | 6,245 | 418,395,774.00 | 4,738,970,684.70 |
