| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.01 | -3.57 | 0.27 | 6 | 176,204.00 | 47,575.08 |
| ACADEMY | 1.45 | 1.45 | 1.45 | 0.00 | 1.45 | 9 | 16,134.00 | 23,349.08 | |||
| ACCESSCORP | 7.80 | 7.80 | 7.80 | 7.75 | 7.75 | -0.05 | -0.64 | 7.79 | 130 | 2,428,433.00 | 18,909,896.95 |
| AFRIPRUD | 5.10 | 5.10 | 5.10 | 0.00 | 5.16 | 27 | 86,800.00 | 447,625.90 | |||
| AIICO | 0.55 | 0.55 | 0.55 | 0.53 | 0.55 | 0.00 | 0.00 | 0.54 | 24 | 673,082.00 | 365,329.00 |
| AIRTELAFRI | 1800.00 | 1800.00 | 1800.00 | 0.00 | 1620.00 | 24 | 300,475.00 | 486,769,500.00 | |||
| ARDOVA | 13.75 | 13.75 | 13.75 | 0.00 | 13.71 | 11 | 84,427.00 | 1,157,166.15 | |||
| BERGER | 5.95 | 5.95 | 5.95 | 0.00 | 5.96 | 15 | 26,771.00 | 159,422.00 | |||
| BETAGLAS | 46.10 | 46.10 | 46.10 | 0.00 | 41.72 | 4 | 2,100.00 | 87,610.00 | |||
| BUACEMENT | 56.50 | 56.50 | 56.50 | 0.00 | 50.85 | 28 | 143,993.00 | 7,322,323.95 | |||
| BUAFOODS | 58.30 | 58.30 | 58.30 | 0.00 | 56.74 | 12 | 101,075.00 | 5,734,606.50 | |||
| CADBURY | 11.40 | 11.40 | 11.40 | 0.00 | 11.44 | 32 | 54,218.00 | 620,321.00 | |||
| CAP | 17.75 | 17.75 | 17.75 | 0.00 | 16.65 | 11 | 16,039.00 | 266,981.30 | |||
| CAVERTON | 0.95 | 0.95 | 0.95 | 0.00 | 0.96 | 10 | 225,400.00 | 217,203.00 | |||
| CHAMPION | 3.60 | 3.60 | 3.60 | 0.00 | 3.34 | 7 | 154,010.00 | 515,013.00 | |||
| CHAMS | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -0.02 | -7.14 | 0.26 | 5 | 375,710.00 | 97,784.80 |
| CHIPLC | 0.58 | 0.58 | 0.58 | 0.00 | 0.53 | 1 | 100.00 | 53.00 | |||
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 24.07 | 8 | 126,868.00 | 3,053,192.40 | |||
| CORNERST | 0.54 | 0.54 | 0.55 | 0.55 | 0.55 | 0.01 | 1.85 | 0.54 | 7 | 304,683.00 | 163,476.15 |
| COURTVILLE | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.00 | 0.00 | 0.46 | 12 | 10,211,150.00 | 4,696,533.50 |
| CUSTODIAN | 6.50 | 6.50 | 6.50 | 0.00 | 5.95 | 9 | 24,183.00 | 144,009.40 | |||
| CUTIX | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | -0.06 | -2.91 | 2.01 | 29 | 531,930.00 | 1,069,149.90 |
| CWG | 0.81 | 0.81 | 0.81 | 0.00 | 0.88 | 2 | 10,300.00 | 9,025.00 | |||
| DANGCEM | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0.00 | 0.00 | 244.61 | 85 | 8,428,241.00 | 2,061,648,466.20 |
| DANGSUGAR | 16.05 | 16.05 | 16.05 | 0.00 | 14.53 | 79 | 876,896.00 | 12,745,128.50 | |||
| ELLAHLAKES | 3.60 | 3.60 | 3.60 | 0.00 | 3.24 | 8 | 95,492.00 | 309,678.75 | |||
| ENAMELWA | 16.20 | 16.20 | 16.20 | 0.00 | 15.40 | 1 | 60.00 | 924.00 | |||
| ETERNA | 6.30 | 6.30 | 6.30 | 0.00 | 5.76 | 21 | 195,630.00 | 1,127,517.20 | |||
| ETI | 11.10 | 11.10 | 11.10 | 0.00 | 11.17 | 25 | 124,117.00 | 1,385,949.60 | |||
| ETRANZACT | 3.20 | 3.20 | 3.20 | 0.00 | 3.00 | 7 | 31,138.00 | 93,417.95 | |||
| FBNH | 9.50 | 9.50 | 9.50 | 9.30 | 9.30 | -0.20 | -2.11 | 9.39 | 107 | 1,843,702.00 | 17,316,266.70 |
| FCMB | 3.10 | 3.10 | 3.12 | 3.12 | 3.12 | 0.02 | 0.65 | 3.12 | 17 | 279,798.00 | 874,137.65 |
| FIDELITYBK | 3.50 | 3.50 | 3.43 | 3.31 | 3.41 | -0.09 | -2.57 | 3.41 | 98 | 4,629,508.00 | 15,808,318.14 |
| FIDSON | 9.00 | 9.00 | 8.50 | 8.50 | 8.50 | -0.50 | -5.56 | 8.52 | 21 | 154,751.00 | 1,318,613.19 |
| FLOURMILL | 30.30 | 30.30 | 30.30 | 0.00 | 27.51 | 30 | 62,440.00 | 1,717,664.65 | |||
| FTNCOCOA | 0.28 | 0.28 | 0.28 | 0.00 | 0.29 | 11 | 64,605.00 | 18,464.35 | |||
| GEREGU | 120.90 | 120.90 | 120.90 | 0.00 | 114.44 | 86 | 147,481.00 | 16,877,834.70 | |||
| GLAXOSMITH | 5.40 | 5.40 | 5.40 | 0.00 | 5.48 | 48 | 525,816.00 | 2,882,736.20 | |||
| GSPECPLC | 2.75 | 2.75 | 2.48 | 2.48 | 2.48 | -0.27 | -9.82 | 2.48 | 3 | 100,211.00 | 248,523.28 |
| GTCO | 16.95 | 16.95 | 17.00 | 16.80 | 16.85 | -0.10 | -0.59 | 16.86 | 665 | 28,481,205.00 | 480,094,947.15 |
| GUINNESS | 82.90 | 82.90 | 82.90 | 0.00 | 74.65 | 18 | 3,271.00 | 244,180.15 | |||
| HONYFLOUR | 2.15 | 2.15 | 2.15 | 1.94 | 1.94 | -0.21 | -9.77 | 2.06 | 41 | 1,717,835.00 | 3,537,476.37 |
| IKEJAHOTEL | 1.24 | 1.24 | 1.24 | 0.00 | 1.12 | 5 | 45,145.00 | 50,564.80 | |||
| IMG | 7.40 | 7.40 | 7.40 | 0.00 | 7.14 | 3 | 465.00 | 3,320.25 | |||
| INTBREW | 4.75 | 4.75 | 4.75 | 0.00 | 4.54 | 47 | 1,126,307.00 | 5,115,251.55 | |||
| JAIZBANK | 0.89 | 0.89 | 0.90 | 0.89 | 0.90 | 0.01 | 1.12 | 0.90 | 27 | 4,631,669.00 | 4,155,903.87 |
| JAPAULGOLD | 0.26 | 0.26 | 0.28 | 0.25 | 0.26 | 0.00 | 0.00 | 0.26 | 32 | 766,727.00 | 201,095.10 |
| JBERGER | 25.90 | 25.90 | 25.90 | 0.00 | 23.66 | 16 | 55,666.00 | 1,317,005.35 | |||
| LASACO | 0.90 | 0.90 | 0.90 | 0.00 | 0.87 | 7 | 147,487.00 | 128,205.68 | |||
| LEARNAFRCA | 1.86 | 1.86 | 1.86 | 0.00 | 1.92 | 5 | 1,682.00 | 3,237.56 | |||
| LINKASSURE | 0.47 | 0.47 | 0.47 | 0.00 | 0.43 | 8 | 105,910.00 | 45,696.30 | |||
| LIVESTOCK | 1.14 | 1.14 | 1.06 | 1.03 | 1.03 | -0.11 | -9.65 | 1.04 | 50 | 6,561,976.00 | 6,792,421.60 |
| MANSARD | 1.58 | 1.58 | 1.50 | 1.50 | 1.50 | -0.08 | -5.06 | 1.53 | 31 | 820,717.00 | 1,252,879.93 |
| MAYBAKER | 4.05 | 4.05 | 4.20 | 4.05 | 4.20 | 0.15 | 3.70 | 4.09 | 26 | 824,127.00 | 3,371,655.37 |
| MBENEFIT | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00 | 0.27 | 22 | 41,924,472.00 | 11,319,542.44 |
| MEYER | 2.27 | 2.27 | 2.27 | 0.00 | 2.34 | 2 | 150.00 | 350.50 | |||
| MRS | 14.35 | 14.35 | 14.35 | 0.00 | 13.01 | 6 | 4,598.00 | 59,819.00 | |||
| MTNN | 199.00 | 199.00 | 199.00 | 0.00 | 196.64 | 177 | 495,337.00 | 97,402,452.40 | |||
| MULTIVERSE | 4.50 | 4.50 | 4.50 | 0.00 | 4.14 | 22 | 314,737.00 | 1,303,712.65 | |||
| NAHCO | 5.50 | 5.50 | 5.50 | 0.00 | 5.09 | 35 | 223,236.00 | 1,136,087.89 | |||
| NASCON | 9.50 | 9.50 | 9.50 | 0.00 | 8.81 | 31 | 131,999.00 | 1,162,766.10 | |||
| NB | 48.40 | 48.40 | 48.40 | 0.00 | 43.60 | 34 | 74,652.00 | 3,254,827.20 | |||
| NEIMETH | 1.26 | 1.26 | 1.26 | 0.00 | 1.32 | 12 | 107,782.00 | 142,067.92 | |||
| NEM | 4.91 | 4.91 | 4.91 | 0.00 | 4.43 | 10 | 72,058.00 | 319,405.36 | |||
| NESTLE | 1215.00 | 1215.00 | 1215.00 | 0.00 | 1093.50 | 24 | 2,170.00 | 2,372,895.00 | |||
| NGXGROUP | 21.50 | 21.50 | 21.00 | 21.00 | 21.00 | -0.50 | -2.33 | 21.00 | 21 | 608,250.00 | 12,774,351.50 |
| NNFM | 6.80 | 6.80 | 6.80 | 0.00 | 6.87 | 5 | 1,770.00 | 12,168.00 | |||
| NPFMCRFBK | 1.53 | 1.53 | 1.53 | 0.00 | 1.56 | 3 | 13,050.00 | 20,330.00 | |||
| OANDO | 4.40 | 4.40 | 4.50 | 4.40 | 4.50 | 0.10 | 2.27 | 4.42 | 77 | 4,362,613.00 | 19,298,462.42 |
| OKOMUOIL | 169.50 | 169.50 | 169.50 | 0.00 | 152.60 | 30 | 12,318.00 | 1,879,726.80 | |||
| PHARMDEKO | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.00 | 0.00 | 2.05 | 3 | 111,110.00 | 227,720.00 |
| PRESCO | 128.35 | 128.35 | 128.35 | 0.00 | 116.31 | 47 | 52,369.00 | 6,091,104.80 | |||
| PZ | 8.40 | 8.40 | 8.40 | 0.00 | 7.63 | 57 | 169,745.00 | 1,295,567.95 | |||
| REDSTAREX | 2.12 | 2.12 | 2.30 | 2.30 | 2.30 | 0.18 | 8.49 | 2.30 | 24 | 485,378.00 | 1,114,858.00 |
| REGALINS | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.01 | -4.00 | 0.24 | 6 | 530,346.00 | 127,338.53 |
| RTBRISCOE | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -0.03 | -8.82 | 0.31 | 11 | 263,284.00 | 81,863.54 |
| SEPLAT | 1200.00 | 1200.00 | 1200.00 | 0.00 | 1096.71 | 24 | 3,520.00 | 3,860,421.80 | |||
| SKYAVN | 5.00 | 5.00 | 5.00 | 0.00 | 4.55 | 1 | 10.00 | 45.50 | |||
| SOVRENINS | 0.26 | 0.26 | 0.26 | 0.00 | 0.25 | 1 | 19,000.00 | 4,750.00 | |||
| STANBIC | 28.20 | 28.20 | 28.20 | 0.00 | 28.34 | 36 | 348,605.00 | 9,879,612.70 | |||
| STERLNBANK | 1.53 | 1.53 | 1.55 | 1.55 | 1.55 | 0.02 | 1.31 | 1.55 | 17 | 1,617,197.00 | 2,504,356.85 |
| TOTAL | 211.10 | 211.10 | 211.10 | 0.00 | 198.43 | 23 | 4,319.00 | 857,018.20 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 6.87 | 3 | 104.00 | 714.03 | |||
| TRANSCORP | 1.05 | 1.05 | 1.07 | 1.05 | 1.05 | 0.00 | 0.00 | 1.05 | 34 | 2,548,830.00 | 2,681,243.98 |
| TRANSEXPR | 0.75 | 0.75 | 0.75 | 0.00 | 0.76 | 3 | 15,998.00 | 12,116.86 | |||
| TRIPPLEG | 0.81 | 0.81 | 0.81 | 0.00 | 0.79 | 6 | 33,487.00 | 26,557.40 | |||
| UACN | 10.25 | 10.25 | 10.25 | 0.00 | 9.26 | 22 | 180,563.00 | 1,672,272.10 | |||
| UBA | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -0.10 | -1.43 | 6.91 | 161 | 2,916,313.00 | 20,163,422.25 |
| UBN | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.00 | 0.00 | 6.23 | 91 | 3,630,693.00 | 22,605,064.25 |
| UCAP | 11.25 | 11.25 | 11.35 | 11.35 | 11.35 | 0.10 | 0.89 | 11.27 | 79 | 1,086,411.00 | 12,248,034.20 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 32.95 | 3 | 625.00 | 20,593.75 | |||
| UNILEVER | 12.00 | 12.00 | 12.00 | 0.00 | 11.27 | 21 | 74,692.00 | 842,078.65 | |||
| UNITYBNK | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -0.01 | -2.27 | 0.43 | 5 | 478,997.00 | 205,970.73 |
| UPDC | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -0.02 | -2.06 | 0.95 | 25 | 227,055.00 | 215,825.90 |
| UPDCREIT | 2.80 | 2.80 | 2.80 | 0.00 | 3.05 | 17 | 162,581.00 | 495,577.60 | |||
| UPL | 1.50 | 1.50 | 1.50 | 0.00 | 1.59 | 8 | 16,704.00 | 26,560.78 | |||
| VITAFOAM | 20.00 | 20.00 | 20.00 | 0.00 | 19.89 | 26 | 75,856.00 | 1,508,874.00 | |||
| WAPCO | 23.50 | 23.50 | 23.50 | 0.00 | 21.81 | 76 | 593,756.00 | 12,951,255.45 | |||
| WAPIC | 0.32 | 0.32 | 0.32 | 0.00 | 0.33 | 22 | 142,633.00 | 47,627.81 | |||
| WEMABANK | 3.30 | 3.30 | 3.30 | 0.00 | 3.19 | 34 | 277,753.00 | 886,475.68 | |||
| ZENITHBANK | 19.40 | 19.40 | 19.65 | 19.40 | 19.45 | 0.05 | 0.26 | 19.37 | 346 | 11,815,536.00 | 228,856,488.45 |
| TOTAL TRANSACTION (101) | 3,794 | 155,156,822.00 | 3,656,535,006.07 |
