| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ACADEMY | 1.26 | 1.26 | 1.26 | 0.00 | 1.30 | 10.00 | 148,000.00 | 192,116.00 | |||
| ACCESSCORP | 8.55 | 8.55 | 8.70 | 8.50 | 8.50 | -0.05 | -0.58 | 8.56 | 114.00 | 7,351,006.00 | 62,926,160.70 |
| AFRIPRUD | 5.50 | 5.50 | 5.60 | 5.40 | 5.60 | 0.10 | 1.82 | 5.49 | 54.00 | 2,081,905.00 | 11,424,401.85 |
| AIICO | 0.53 | 0.53 | 0.55 | 0.54 | 0.54 | 0.01 | 1.89 | 0.54 | 34.00 | 1,272,781.00 | 688,087.86 |
| AIRTELAFRI | 1488.00 | 1488.00 | 1488.00 | 0.00 | 1481.86 | 9.00 | 76.00 | 112,621.50 | |||
| ARDOVA | 15.25 | 15.25 | 15.25 | 0.00 | 15.34 | 24.00 | 296,249.00 | 4,544,615.10 | |||
| BERGER | 6.00 | 6.00 | 6.00 | 0.00 | 6.05 | 11.00 | 125,106.00 | 757,089.55 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 36.15 | 12.00 | 14,985.00 | 541,708.40 | |||
| BUACEMENT | 80.00 | 80.00 | 82.00 | 82.00 | 82.00 | 2.00 | 2.50 | 78.27 | 104.00 | 1,239,763.00 | 97,035,648.05 |
| BUAFOODS | 63.40 | 63.40 | 63.40 | 0.00 | 60.12 | 8.00 | 1,208.00 | 72,624.75 | |||
| CADBURY | 11.20 | 11.20 | 11.20 | 0.00 | 11.12 | 26.00 | 96,034.00 | 1,067,967.30 | |||
| CAP | 16.90 | 16.90 | 16.90 | 0.00 | 16.94 | 11.00 | 64,000.00 | 1,083,880.90 | |||
| CAPHOTEL | 3.06 | 3.06 | 3.06 | 0.00 | 2.81 | 4.00 | 4,456.00 | 12,534.00 | |||
| CAVERTON | 0.87 | 0.87 | 0.87 | 0.00 | 0.87 | 8.00 | 125,635.00 | 109,875.26 | |||
| CHAMPION | 3.50 | 3.50 | 3.75 | 3.75 | 3.75 | 0.25 | 7.14 | 3.56 | 17.00 | 410,540.00 | 1,463,249.23 |
| CHAMS | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | 0.00 | 0.23 | 8.00 | 562,973.00 | 130,082.52 |
| CHIPLC | 0.59 | 0.59 | 0.59 | 0.00 | 0.58 | 3.00 | 10,095.00 | 5,852.49 | |||
| CILEASING | 3.20 | 3.20 | 3.20 | 0.00 | 2.88 | 1.00 | 1,950.00 | 5,616.00 | |||
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 24.65 | 6.00 | 11,215.00 | 276,472.75 | |||
| CORNERST | 0.48 | 0.48 | 0.48 | 0.00 | 0.45 | 22.00 | 863,552.00 | 390,602.20 | |||
| COURTVILLE | 0.50 | 0.50 | 0.50 | 0.00 | 0.49 | 4.00 | 3,304.00 | 1,605.48 | |||
| CUSTODIAN | 5.35 | 5.35 | 5.35 | 0.00 | 5.83 | 12.00 | 15,905.00 | 92,686.75 | |||
| CUTIX | 2.05 | 2.05 | 2.05 | 0.00 | 2.08 | 12.00 | 164,994.00 | 343,820.99 | |||
| CWG | 0.80 | 0.80 | 0.88 | 0.79 | 0.79 | -0.01 | -1.25 | 0.75 | 58.00 | 3,607,300.00 | 2,691,675.14 |
| DANGCEM | 262.30 | 262.30 | 262.30 | 0.00 | 258.23 | 57.00 | 359,785.00 | 92,907,245.00 | |||
| DANGSUGAR | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.00 | 0.00 | 16.15 | 42.00 | 825,733.00 | 13,331,561.20 |
| ETERNA | 6.44 | 6.44 | 6.44 | 0.00 | 6.37 | 15.00 | 77,592.00 | 494,207.10 | |||
| ETI | 10.05 | 10.05 | 10.55 | 10.35 | 10.55 | 0.50 | 4.98 | 10.49 | 31.00 | 1,040,526.00 | 10,916,076.70 |
| ETRANZACT | 3.50 | 3.50 | 3.50 | 0.00 | 3.40 | 4.00 | 32,263.00 | 109,754.15 | |||
| FBNH | 10.95 | 10.95 | 11.00 | 10.80 | 10.80 | -0.15 | -1.37 | 11.00 | 69.00 | 66,107,774.00 | 727,028,734.95 |
| FCMB | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.00 | 0.00 | 3.25 | 42.00 | 1,580,322.00 | 5,139,633.27 |
| FIDELITYBK | 4.15 | 4.15 | 4.16 | 4.10 | 4.10 | -0.05 | -1.20 | 4.14 | 37.00 | 1,432,872.00 | 5,938,614.84 |
| FIDSON | 8.85 | 8.85 | 8.85 | 0.00 | 8.81 | 10.00 | 59,670.00 | 525,401.60 | |||
| FLOURMILL | 28.10 | 28.10 | 28.10 | 0.00 | 28.17 | 20.00 | 23,900.00 | 673,281.00 | |||
| FTNCOCOA | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -0.01 | -3.33 | 0.29 | 12.00 | 179,837.00 | 52,886.90 |
| GEREGU | 110.70 | 110.70 | 108.00 | 100.00 | 108.00 | -2.70 | -2.44 | 100.39 | 163.00 | 17,473,621.00 | 1,754,209,202.50 |
| GLAXOSMITH | 6.15 | 6.15 | 6.15 | 0.00 | 6.09 | 15.00 | 26,029.00 | 158,451.80 | |||
| GSPECPLC | 2.48 | 2.48 | 2.48 | 0.00 | 2.70 | 1.00 | 166.00 | 448.20 | |||
| GTCO | 21.40 | 21.40 | 21.40 | 21.05 | 21.05 | -0.35 | -1.64 | 21.21 | 230.00 | 3,755,796.00 | 79,654,304.95 |
| GUINNESS | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 0.00 | 0.00 | 69.05 | 71.00 | 415,939.00 | 28,720,541.90 |
| HONYFLOUR | 2.11 | 2.11 | 2.28 | 2.28 | 2.28 | 0.17 | 8.06 | 2.22 | 32.00 | 636,639.00 | 1,415,511.62 |
| IKEJAHOTEL | 0.96 | 0.96 | 0.96 | 0.00 | 0.96 | 5.00 | 140,190.00 | 134,582.40 | |||
| IMG | 7.40 | 7.40 | 7.40 | 0.00 | 6.99 | 3.00 | 18,780.00 | 131,326.00 | |||
| INTBREW | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.00 | 0.00 | 4.39 | 35.00 | 783,723.00 | 3,438,152.50 |
| JAIZBANK | 0.87 | 0.87 | 0.89 | 0.85 | 0.89 | 0.02 | 2.30 | 0.87 | 33.00 | 887,991.00 | 774,138.77 |
| JAPAULGOLD | 0.27 | 0.27 | 0.28 | 0.27 | 0.27 | 0.00 | 0.00 | 0.27 | 16.00 | 2,094,098.00 | 569,279.32 |
| JBERGER | 21.20 | 21.20 | 21.20 | 0.00 | 21.68 | 13.00 | 97,969.00 | 2,124,381.50 | |||
| JOHNHOLT | 0.73 | 0.73 | 0.73 | 0.00 | 0.66 | 2.00 | 19,357.00 | 12,775.62 | |||
| LASACO | 0.85 | 0.85 | 0.89 | 0.85 | 0.89 | 0.04 | 4.71 | 0.88 | 10.00 | 538,442.00 | 472,083.50 |
| LEARNAFRCA | 1.65 | 1.65 | 1.65 | 0.00 | 1.66 | 7.00 | 32,511.00 | 53,923.15 | |||
| LINKASSURE | 0.43 | 0.43 | 0.43 | 0.00 | 0.42 | 7.00 | 23,350.00 | 9,776.00 | |||
| LIVESTOCK | 1.07 | 1.07 | 1.11 | 1.10 | 1.11 | 0.04 | 3.74 | 1.10 | 23.00 | 1,183,571.00 | 1,302,081.57 |
| MANSARD | 2.00 | 2.00 | 2.00 | 0.00 | 1.81 | 5.00 | 10,631.00 | 19,204.70 | |||
| MAYBAKER | 3.76 | 3.76 | 3.80 | 3.80 | 3.80 | 0.04 | 1.06 | 3.81 | 22.00 | 476,261.00 | 1,815,523.26 |
| MBENEFIT | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00 | 0.27 | 4.00 | 1,010,500.00 | 272,893.50 |
| MEYER | 2.27 | 2.27 | 2.27 | 0.00 | 2.13 | 5.00 | 16,139.00 | 34,451.45 | |||
| MORISON | 1.98 | 1.98 | 1.98 | 0.00 | 1.96 | 2.00 | 589.00 | 1,154.33 | |||
| MRS | 14.10 | 14.10 | 14.10 | 0.00 | 13.50 | 4.00 | 1,092.00 | 14,745.50 | |||
| MTNN | 220.00 | 220.00 | 220.00 | 0.00 | 210.88 | 176.00 | 808,232.00 | 170,437,289.90 | |||
| MULTIVERSE | 4.45 | 4.45 | 4.45 | 0.00 | 4.13 | 14.00 | 106,216.00 | 439,113.10 | |||
| NAHCO | 5.90 | 5.90 | 5.90 | 0.00 | 5.83 | 20.00 | 291,665.00 | 1,699,312.60 | |||
| NASCON | 10.05 | 10.05 | 10.45 | 10.45 | 10.45 | 0.40 | 3.98 | 10.56 | 16.00 | 550,627.00 | 5,816,253.50 |
| NB | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.00 | 0.00 | 46.22 | 181.00 | 3,026,145.00 | 139,882,310.95 |
| NEIMETH | 1.40 | 1.40 | 1.40 | 0.00 | 1.39 | 15.00 | 224,425.00 | 312,570.30 | |||
| NEM | 4.50 | 4.50 | 4.50 | 0.00 | 4.14 | 3.00 | 6,000.00 | 24,814.00 | |||
| NESTLE | 963.90 | 963.90 | 963.90 | 0.00 | 994.29 | 103.00 | 61,186.00 | 60,836,819.00 | |||
| NGXGROUP | 24.00 | 24.00 | 24.30 | 23.90 | 24.30 | 0.30 | 1.25 | 24.12 | 13.00 | 781,745.00 | 18,856,874.00 |
| NNFM | 6.15 | 6.15 | 6.15 | 0.00 | 6.75 | 1.00 | 4,000.00 | 27,000.00 | |||
| NPFMCRFBK | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.00 | 0.00 | 1.69 | 16.00 | 320,841.00 | 541,539.40 |
| NSLTECH | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00 | 0.22 | 1.00 | 213,000.00 | 46,860.00 |
| OANDO | 4.00 | 4.00 | 3.95 | 3.85 | 3.90 | -0.10 | -2.50 | 3.86 | 31.00 | 1,529,291.00 | 5,896,722.20 |
| OKOMUOIL | 167.50 | 167.50 | 167.50 | 0.00 | 152.66 | 26.00 | 10,969.00 | 1,674,477.90 | |||
| PRESCO | 120.50 | 120.50 | 120.50 | 0.00 | 118.30 | 49.00 | 218,500.00 | 25,849,158.70 | |||
| PRESTIGE | 0.42 | 0.42 | 0.42 | 0.00 | 0.46 | 3.00 | 27,500.00 | 12,625.00 | |||
| PZ | 10.90 | 10.90 | 10.90 | 0.00 | 11.26 | 41.00 | 198,142.00 | 2,230,631.50 | |||
| REDSTAREX | 2.06 | 2.06 | 2.06 | 0.00 | 2.07 | 16.00 | 217,739.00 | 451,237.86 | |||
| REGALINS | 0.25 | 0.25 | 0.25 | 0.00 | 0.25 | 6.00 | 7,430.00 | 1,856.70 | |||
| ROYALEX | 0.78 | 0.78 | 0.78 | 0.00 | 0.71 | 4.00 | 91,100.00 | 64,681.00 | |||
| RTBRISCOE | 0.25 | 0.25 | 0.27 | 0.26 | 0.26 | 0.01 | 4.00 | 0.27 | 10.00 | 5,631,885.00 | 1,513,031.19 |
| SCOA | 0.96 | 0.96 | 0.96 | 0.00 | 0.95 | 5.00 | 33,000.00 | 31,230.00 | |||
| SEPLAT | 1050.00 | 1050.00 | 1050.00 | 0.00 | 958.49 | 15.00 | 7,087.00 | 6,792,823.50 | |||
| SKYAVN | 5.00 | 5.00 | 5.00 | 0.00 | 4.72 | 5.00 | 4,500.00 | 21,232.25 | |||
| SOVRENINS | 0.28 | 0.28 | 0.28 | 0.00 | 0.26 | 3.00 | 9,296.00 | 2,416.96 | |||
| STANBIC | 30.55 | 30.55 | 30.55 | 0.00 | 30.15 | 29.00 | 111,064.00 | 3,348,365.85 | |||
| STERLNBANK | 1.40 | 1.40 | 1.39 | 1.38 | 1.39 | -0.01 | -0.71 | 1.39 | 47.00 | 2,732,620.00 | 3,796,849.85 |
| SUNUASSUR | 0.28 | 0.28 | 0.28 | 0.00 | 0.26 | 2.00 | 120,420.00 | 31,309.20 | |||
| THOMASWY | 0.40 | 0.40 | 0.40 | 0.00 | 0.44 | 6.00 | 79,660.00 | 35,050.40 | |||
| TOTAL | 193.00 | 193.00 | 193.00 | 0.00 | 190.24 | 24.00 | 46,261.00 | 8,800,506.40 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 5.72 | 5.00 | 5,302.00 | 30,352.26 | |||
| TRANSCORP | 1.18 | 1.18 | 1.20 | 1.17 | 1.19 | 0.01 | 0.85 | 1.19 | 95.00 | 36,614,367.00 | 43,449,721.99 |
| TRANSEXPR | 0.82 | 0.82 | 0.82 | 0.00 | 0.85 | 2.00 | 7,190.00 | 6,090.60 | |||
| TRIPPLEG | 0.81 | 0.81 | 0.81 | 0.00 | 0.85 | 1.00 | 244.00 | 207.40 | |||
| UACN | 10.50 | 10.50 | 10.50 | 0.00 | 9.92 | 16.00 | 175,733.00 | 1,743,804.70 | |||
| UBA | 7.25 | 7.25 | 7.30 | 7.30 | 7.30 | 0.05 | 0.69 | 7.31 | 63.00 | 620,592.00 | 4,536,076.10 |
| UBN | 6.50 | 6.50 | 6.50 | 0.00 | 6.48 | 14.00 | 52,598.00 | 340,878.50 | |||
| UCAP | 13.20 | 13.20 | 13.20 | 0.00 | 13.15 | 51.00 | 598,647.00 | 7,871,122.15 | |||
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 36.60 | 1.00 | 20,000.00 | 732,000.00 | |||
| UNILEVER | 11.80 | 11.80 | 11.80 | 0.00 | 11.56 | 44.00 | 734,243.00 | 8,485,752.10 | |||
| UNITYBNK | 0.57 | 0.57 | 0.57 | 0.00 | 0.55 | 10.00 | 112,349.00 | 61,648.03 | |||
| UPDC | 0.99 | 0.99 | 0.93 | 0.92 | 0.92 | -0.07 | -7.07 | 0.93 | 20.00 | 578,238.00 | 535,813.15 |
| UPDCREIT | 3.00 | 3.00 | 3.00 | 0.00 | 2.95 | 14.00 | 64,881.00 | 191,716.45 | |||
| UPL | 1.83 | 1.83 | 1.83 | 0.00 | 1.88 | 7.00 | 111,122.00 | 208,909.36 | |||
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1.00 | 2,000.00 | 400.00 | |||
| VITAFOAM | 21.50 | 21.50 | 21.50 | 0.00 | 21.03 | 16.00 | 114,671.00 | 2,411,686.80 | |||
| WAPCO | 21.70 | 21.70 | 21.90 | 21.90 | 21.90 | 0.20 | 0.92 | 21.77 | 89.00 | 1,889,686.00 | 41,146,177.70 |
| WAPIC | 0.38 | 0.38 | 0.37 | 0.35 | 0.37 | -0.01 | -2.63 | 0.35 | 19.00 | 1,440,594.00 | 508,839.57 |
| WEMABANK | 3.43 | 3.43 | 3.43 | 3.22 | 3.22 | -0.21 | -6.12 | 3.28 | 20.00 | 602,065.00 | 1,977,619.65 |
| ZENITHBANK | 22.20 | 22.20 | 22.10 | 22.05 | 22.05 | -0.15 | -0.68 | 22.11 | 198.00 | 3,600,656.00 | 79,624,556.75 |
| TOTAL TRANSACTION (108) | 3,186 | 184,652,414.00 | 3,571,765,661.99 |
