| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE (N) |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.68 | 1.68 | 1.68 | 0.00 | 1.55 | 1 | 10,000.00 | 15,500.00 | |||
| ABCTRANS | 0.31 | 0.31 | 0.34 | 0.34 | 0.34 | 0.03 | 9.68 | 0.33 | 12 | 529,750.00 | 175,735.50 |
| ACADEMY | 1.35 | 1.35 | 1.35 | 0.00 | 1.22 | 10 | 31,420.00 | 38,431.80 | |||
| ACCESSCORP | 8.75 | 8.75 | 8.75 | 8.65 | 8.70 | -0.05 | -0.57 | 8.68 | 122 | 4,061,605.00 | 35,260,375.45 |
| AFRIPRUD | 6.10 | 6.10 | 6.10 | 0.00 | 6.00 | 35 | 934,987.00 | 5,606,585.75 | |||
| AIICO | 0.57 | 0.57 | 0.59 | 0.59 | 0.59 | 0.02 | 3.51 | 0.59 | 14 | 799,241.00 | 471,024.23 |
| AIRTELAFRI | 1198.00 | 1198.00 | 1198.00 | 0.00 | 1102.29 | 90 | 98,135.00 | 108,173,692.80 | |||
| ARDOVA | 17.05 | 17.05 | 17.05 | 0.00 | 16.09 | 8 | 1,178.00 | 18,958.85 | |||
| BERGER | 7.00 | 7.00 | 7.60 | 7.60 | 7.60 | 0.60 | 8.57 | 7.58 | 25 | 318,663.00 | 2,416,525.75 |
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 37.71 | 2 | 232.00 | 8,748.00 | |||
| BUACEMENT | 97.85 | 97.85 | 97.85 | 0.00 | 88.10 | 7 | 1,406.00 | 123,868.60 | |||
| BUAFOODS | 102.00 | 102.00 | 102.00 | 0.00 | 91.83 | 10 | 470.00 | 43,161.00 | |||
| CADBURY | 11.30 | 11.30 | 11.30 | 0.00 | 10.31 | 49 | 336,827.00 | 3,472,353.00 | |||
| CAP | 17.90 | 17.90 | 17.90 | 0.00 | 18.06 | 8 | 36,820.00 | 664,960.00 | |||
| CAPHOTEL | 2.50 | 2.50 | 2.50 | 0.00 | 2.34 | 3 | 818.00 | 1,915.50 | |||
| CAVERTON | 1.05 | 1.05 | 1.05 | 0.00 | 1.01 | 6 | 16,363.00 | 16,607.28 | |||
| CHAMPION | 5.08 | 5.08 | 4.58 | 4.58 | 4.58 | -0.50 | -9.84 | 4.58 | 26 | 574,929.00 | 2,635,046.82 |
| CHAMS | 0.24 | 0.24 | 0.24 | 0.00 | 0.24 | 6 | 141,029.00 | 33,872.90 | |||
| CHIPLC | 0.60 | 0.60 | 0.60 | 0.00 | 0.60 | 2 | 32,302.00 | 19,381.20 | |||
| CONOIL | 40.00 | 40.00 | 40.00 | 0.00 | 39.83 | 18 | 10,838.00 | 431,712.90 | |||
| CORNERST | 0.65 | 0.65 | 0.65 | 0.00 | 0.64 | 5 | 183,550.00 | 116,852.00 | |||
| COURTVILLE | 0.46 | 0.46 | 0.46 | 0.45 | 0.45 | -0.01 | -2.17 | 0.45 | 6 | 451,954.00 | 204,398.64 |
| CUSTODIAN | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.00 | 0.00 | 5.65 | 26 | 1,822,684.00 | 10,298,180.60 |
| CUTIX | 2.22 | 2.22 | 2.30 | 2.30 | 2.30 | 0.08 | 3.60 | 2.29 | 26 | 1,093,810.00 | 2,502,600.00 |
| CWG | 0.93 | 0.93 | 0.96 | 0.86 | 0.86 | -0.07 | -7.53 | 0.91 | 7 | 2,003,800.00 | 1,819,684.83 |
| DANGCEM | 270.00 | 270.00 | 270.00 | 0.00 | 264.25 | 94 | 235,237.00 | 62,161,490.00 | |||
| DANGSUGAR | 17.00 | 17.00 | 17.25 | 17.25 | 17.25 | 0.25 | 1.47 | 17.15 | 56 | 396,108.00 | 6,791,978.65 |
| ELLAHLAKES | 3.96 | 3.96 | 3.96 | 0.00 | 3.96 | 2 | 11,900.00 | 47,124.00 | |||
| ETERNA | 5.50 | 5.50 | 5.50 | 0.00 | 5.56 | 7 | 46,426.00 | 257,984.30 | |||
| ETI | 10.60 | 10.60 | 10.60 | 0.00 | 10.69 | 18 | 78,849.00 | 843,118.25 | |||
| ETRANZACT | 3.60 | 3.60 | 3.60 | 0.00 | 3.25 | 4 | 18,885.00 | 61,288.40 | |||
| FBNH | 11.10 | 11.10 | 11.05 | 11.00 | 11.00 | -0.10 | -0.90 | 11.04 | 86 | 1,768,964.00 | 19,521,541.90 |
| FCMB | 3.85 | 3.85 | 3.85 | 0.00 | 3.79 | 45 | 763,925.00 | 2,898,147.40 | |||
| FIDELITYBK | 5.30 | 5.30 | 5.30 | 5.20 | 5.30 | 0.00 | 0.00 | 5.27 | 169 | 38,030,860.00 | 200,387,282.24 |
| FIDSON | 9.20 | 9.20 | 9.20 | 0.00 | 8.88 | 20 | 235,698.00 | 2,092,440.67 | |||
| FLOURMILL | 29.50 | 29.50 | 29.50 | 0.00 | 29.68 | 44 | 182,012.00 | 5,402,625.90 | |||
| FTNCOCOA | 0.25 | 0.25 | 0.26 | 0.25 | 0.25 | 0.00 | 0.00 | 0.25 | 25 | 1,815,313.00 | 461,131.52 |
| GEREGU | 323.00 | 323.00 | 323.00 | 0.00 | 290.70 | 9 | 1,359.00 | 395,061.30 | |||
| GLAXOSMITH | 6.20 | 6.20 | 6.20 | 0.00 | 6.20 | 12 | 48,706.00 | 301,778.60 | |||
| GTCO | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.00 | 0.00 | 24.28 | 239 | 5,631,795.00 | 136,754,743.10 |
| GUINNESS | 70.00 | 70.00 | 70.00 | 0.00 | 63.56 | 42 | 176,615.00 | 11,225,875.15 | |||
| HONYFLOUR | 2.20 | 2.20 | 2.21 | 2.21 | 2.21 | 0.01 | 0.45 | 2.21 | 43 | 1,260,786.00 | 2,787,034.86 |
| IKEJAHOTEL | 1.19 | 1.19 | 1.19 | 0.00 | 1.18 | 17 | 180,425.00 | 213,086.75 | |||
| IMG | 7.30 | 7.30 | 7.30 | 0.00 | 6.70 | 1 | 500.00 | 3,350.00 | |||
| INTBREW | 4.05 | 4.05 | 4.35 | 4.35 | 4.35 | 0.30 | 7.41 | 4.33 | 21 | 248,146.00 | 1,074,816.25 |
| INTENEGINS | 1.28 | 1.28 | 1.29 | 1.28 | 1.29 | 0.01 | 0.78 | 1.29 | 13 | 819,925.00 | 1,055,896.85 |
| JAIZBANK | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.00 | 0.00 | 0.90 | 19 | 261,767.00 | 236,058.97 |
| JAPAULGOLD | 0.27 | 0.27 | 0.29 | 0.27 | 0.27 | 0.00 | 0.00 | 0.27 | 18 | 3,791,449.00 | 1,029,187.23 |
| JBERGER | 26.70 | 26.70 | 26.70 | 0.00 | 27.15 | 20 | 12,289.00 | 333,661.05 | |||
| LASACO | 1.17 | 1.17 | 1.20 | 1.20 | 1.20 | 0.03 | 2.56 | 1.19 | 28 | 600,125.00 | 715,392.10 |
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.40 | 14 | 100,715.00 | 241,606.30 | |||
| LINKASSURE | 0.48 | 0.48 | 0.48 | 0.00 | 0.44 | 2 | 54,250.00 | 23,870.00 | |||
| LIVESTOCK | 0.95 | 0.95 | 0.96 | 0.96 | 0.96 | 0.01 | 1.05 | 0.96 | 16 | 390,704.00 | 376,396.16 |
| MANSARD | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00 | 0.00 | 2.20 | 62 | 3,651,420.00 | 8,029,383.05 |
| MAYBAKER | 4.50 | 4.50 | 4.50 | 0.00 | 4.09 | 34 | 123,855.00 | 506,332.99 | |||
| MBENEFIT | 0.34 | 0.34 | 0.33 | 0.31 | 0.32 | -0.02 | -5.88 | 0.33 | 15 | 5,324,111.00 | 1,740,599.21 |
| MEYER | 2.21 | 2.21 | 2.21 | 0.00 | 2.03 | 3 | 9,960.00 | 20,179.44 | |||
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 2.19 | 5 | 34,010.00 | 74,494.04 | |||
| MRS | 27.95 | 27.95 | 27.95 | 0.00 | 25.20 | 2 | 10,165.00 | 256,158.00 | |||
| MTNN | 240.00 | 240.00 | 240.00 | 0.00 | 219.48 | 292 | 735,050.00 | 161,325,624.40 | |||
| MULTIVERSE | 2.40 | 2.40 | 2.50 | 2.20 | 2.50 | 0.10 | 4.17 | 2.40 | 26 | 935,288.00 | 2,242,838.80 |
| NAHCO | 10.10 | 10.10 | 10.20 | 10.10 | 10.20 | 0.10 | 0.99 | 10.18 | 104 | 2,646,175.00 | 26,931,808.05 |
| NASCON | 12.80 | 12.80 | 12.80 | 0.00 | 12.57 | 9 | 33,300.00 | 418,500.00 | |||
| NB | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 0.00 | 0.00 | 36.33 | 70 | 500,032.00 | 18,167,710.30 |
| NEIMETH | 1.33 | 1.33 | 1.33 | 0.00 | 1.35 | 12 | 42,772.00 | 57,586.76 | |||
| NEM | 4.00 | 4.00 | 4.00 | 0.00 | 4.00 | 3 | 100,570.00 | 402,417.30 | |||
| NESTLE | 1080.30 | 1080.30 | 1080.30 | 0.00 | 1082.26 | 47 | 13,721.00 | 14,849,659.20 | |||
| NGXGROUP | 26.00 | 26.00 | 24.90 | 24.90 | 24.90 | -1.10 | -4.23 | 24.90 | 12 | 728,225.00 | 18,129,421.25 |
| NNFM | 11.95 | 11.95 | 11.95 | 0.00 | 11.11 | 10 | 3,764.00 | 41,836.45 | |||
| NPFMCRFBK | 1.90 | 1.90 | 1.90 | 0.00 | 1.72 | 12 | 68,686.00 | 117,988.27 | |||
| OANDO | 5.65 | 5.65 | 5.63 | 5.58 | 5.63 | -0.02 | -0.35 | 5.58 | 85 | 2,631,429.00 | 14,681,299.56 |
| OKOMUOIL | 183.50 | 183.50 | 183.50 | 0.00 | 183.72 | 30 | 108,081.00 | 19,856,535.30 | |||
| PHARMDEKO | 1.89 | 1.89 | 1.89 | 0.00 | 2.07 | 1 | 3,400.00 | 7,038.00 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 139.84 | 20 | 56,801.00 | 7,942,855.30 | |||
| PRESTIGE | 0.38 | 0.38 | 0.38 | 0.00 | 0.39 | 4 | 17,415.00 | 6,726.00 | |||
| PZ | 11.00 | 11.00 | 11.00 | 0.00 | 11.18 | 28 | 147,004.00 | 1,643,940.75 | |||
| REDSTAREX | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0.00 | 0.00 | 2.76 | 11 | 305,130.00 | 841,491.00 |
| REGALINS | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00 | 0.00 | 0.29 | 3 | 802,000.00 | 232,600.00 |
| ROYALEX | 0.60 | 0.60 | 0.60 | 0.54 | 0.54 | -0.06 | -10.00 | 0.55 | 40 | 5,933,380.00 | 3,263,391.82 |
| RTBRISCOE | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | 0.00 | 0.23 | 9 | 434,942.00 | 100,191.66 |
| SCOA | 0.99 | 0.99 | 0.99 | 0.00 | 0.90 | 1 | 1,974.00 | 1,776.60 | |||
| SEPLAT | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 0.00 | 0.00 | 1150.08 | 23 | 107,375.00 | 123,490,095.10 |
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 84.70 | 3 | 1,935.00 | 163,894.50 | |||
| SKYAVN | 5.00 | 5.00 | 5.50 | 5.50 | 5.50 | 0.50 | 10.00 | 5.50 | 5 | 125,158.00 | 688,369.00 |
| SOVRENINS | 0.28 | 0.28 | 0.28 | 0.00 | 0.29 | 4 | 296,952.00 | 85,116.08 | |||
| STANBIC | 35.60 | 35.60 | 35.60 | 0.00 | 35.44 | 30 | 48,722.00 | 1,726,588.25 | |||
| STERLINGNG | 1.50 | 1.50 | 1.56 | 1.52 | 1.56 | 0.06 | 4.00 | 1.53 | 14 | 1,051,877.00 | 1,610,034.29 |
| SUNUASSUR | 0.51 | 0.51 | 0.51 | 0.00 | 0.48 | 2 | 34,757.00 | 16,683.36 | |||
| TANTALIZER | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 500.00 | 100.00 | |||
| THOMASWY | 1.30 | 1.30 | 1.30 | 0.00 | 1.17 | 1 | 400.00 | 468.00 | |||
| TOTAL | 218.80 | 218.80 | 218.80 | 0.00 | 224.00 | 26 | 24,025.00 | 5,381,550.80 | |||
| TRANSCOHOT | 6.90 | 6.90 | 6.90 | 0.00 | 6.37 | 11 | 5,942.00 | 37,864.97 | |||
| TRANSCORP | 1.35 | 1.35 | 1.43 | 1.35 | 1.40 | 0.05 | 3.70 | 1.39 | 237 | 117,528,813.00 | 163,056,505.57 |
| UACN | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.00 | 0.00 | 8.00 | 55 | 1,131,890.00 | 9,052,016.80 |
| UBA | 8.55 | 8.55 | 8.60 | 8.45 | 8.45 | -0.10 | -1.17 | 8.54 | 236 | 19,816,097.00 | 169,193,832.55 |
| UBN | 7.00 | 7.00 | 7.05 | 7.05 | 7.05 | 0.05 | 0.71 | 7.02 | 18 | 282,929.00 | 1,986,620.75 |
| UCAP | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | -0.10 | -0.86 | 11.50 | 97 | 3,242,124.00 | 37,293,892.65 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 36.55 | 2 | 23.00 | 840.65 | |||
| UNILEVER | 12.90 | 12.90 | 12.90 | 0.00 | 12.60 | 22 | 176,560.00 | 2,224,216.00 | |||
| UNITYBNK | 0.51 | 0.51 | 0.53 | 0.51 | 0.53 | 0.02 | 3.92 | 0.52 | 16 | 1,282,041.00 | 665,589.94 |
| UPDC | 0.93 | 0.93 | 0.93 | 0.00 | 0.94 | 13 | 90,289.00 | 84,971.46 | |||
| UPDCREIT | 3.20 | 3.20 | 3.20 | 0.00 | 3.28 | 12 | 190,691.00 | 624,716.60 | |||
| UPL | 1.80 | 1.80 | 1.80 | 0.00 | 1.96 | 4 | 8,150.00 | 15,950.00 | |||
| VITAFOAM | 18.50 | 18.50 | 18.50 | 0.00 | 17.24 | 41 | 156,891.00 | 2,704,812.90 | |||
| WAPCO | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00 | 0.00 | 23.00 | 91 | 1,859,631.00 | 42,773,595.40 |
| WAPIC | 0.39 | 0.39 | 0.39 | 0.00 | 0.42 | 16 | 163,345.00 | 67,856.57 | |||
| WEMABANK | 4.00 | 4.00 | 4.00 | 0.00 | 3.72 | 11 | 89,592.00 | 333,231.26 | |||
| ZENITHBANK | 25.50 | 25.50 | 25.50 | 25.40 | 25.50 | 0.00 | 0.00 | 25.48 | 341 | 11,384,956.00 | 290,035,533.55 |
| TOTAL TRANSACTION (108) | 3,890 | 255,160,869.00 | 1,787,469,471.80 |
