| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.35 | 0.35 | 0.35 | 0.00 | 0.38 | 4 | 65,050.00 | 24,625.03 | |||
| ACADEMY | 1.25 | 1.25 | 1.28 | 1.28 | 1.28 | 0.03 | 2.40 | 1.28 | 4 | 189,240.00 | 241,398.00 |
| ACCESSCORP | 9.05 | 9.05 | 9.10 | 9.10 | 9.10 | 0.05 | 0.55 | 9.10 | 87 | 5,649,847.00 | 51,425,186.55 |
| AFRIPRUD | 6.20 | 6.20 | 6.20 | 6.15 | 6.15 | -0.05 | -0.81 | 6.18 | 29 | 563,487.00 | 3,479,980.80 |
| AIICO | 0.60 | 0.60 | 0.61 | 0.58 | 0.60 | 0.00 | 0.00 | 0.59 | 66 | 16,176,252.00 | 9,623,387.39 |
| AIRTELAFRI | 1620.00 | 1620.00 | 1620.00 | 0.00 | 1605.67 | 26 | 603,916.00 | 969,692,119.20 | |||
| ARDOVA | 16.90 | 16.90 | 16.90 | 0.00 | 15.53 | 16 | 11,746.00 | 182,381.20 | |||
| BERGER | 7.00 | 7.00 | 7.00 | 0.00 | 7.06 | 5 | 1,392.00 | 9,824.00 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 41.05 | 3 | 107.00 | 4,392.20 | |||
| BUACEMENT | 99.45 | 99.45 | 99.45 | 0.00 | 90.34 | 18 | 5,103.00 | 461,006.40 | |||
| BUAFOODS | 74.40 | 74.40 | 74.40 | 0.00 | 73.99 | 11 | 4,783.00 | 353,872.00 | |||
| CADBURY | 12.00 | 12.00 | 12.00 | 0.00 | 11.38 | 23 | 266,126.00 | 3,027,938.65 | |||
| CAP | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.00 | 0.00 | 20.20 | 3 | 200,160.00 | 4,043,232.00 |
| CAVERTON | 0.98 | 0.98 | 1.02 | 1.02 | 1.02 | 0.04 | 4.08 | 1.02 | 6 | 384,430.00 | 393,094.64 |
| CHAMPION | 4.78 | 4.78 | 4.78 | 0.00 | 4.70 | 1 | 80.00 | 376.00 | |||
| CHAMS | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.01 | -3.70 | 0.26 | 10 | 2,453,154.00 | 637,830.04 |
| CHIPLC | 0.65 | 0.65 | 0.65 | 0.00 | 0.64 | 3 | 15,609.00 | 9,989.76 | |||
| CILEASING | 3.30 | 3.30 | 3.30 | 0.00 | 3.00 | 3 | 15,143.00 | 45,434.57 | |||
| CONOIL | 38.75 | 38.75 | 38.75 | 0.00 | 42.60 | 11 | 51,950.00 | 2,213,070.00 | |||
| CORNERST | 0.60 | 0.60 | 0.60 | 0.00 | 0.61 | 7 | 258,125.00 | 157,959.78 | |||
| COURTVILLE | 0.47 | 0.48 | 0.48 | 0.47 | 0.47 | 0.00 | 0.00 | 0.48 | 29 | 10,678,902.00 | 5,095,655.76 |
| CUSTODIAN | 6.00 | 6.00 | 6.00 | 0.00 | 6.10 | 11 | 141,318.00 | 861,959.00 | |||
| CUTIX | 2.05 | 2.05 | 2.05 | 0.00 | 2.07 | 6 | 112,666.00 | 233,258.62 | |||
| DANGCEM | 270.00 | 270.00 | 270.00 | 0.00 | 269.76 | 25 | 39,335.00 | 10,610,925.20 | |||
| DANGSUGAR | 17.15 | 17.15 | 17.20 | 17.20 | 17.20 | 0.05 | 0.29 | 17.21 | 32 | 319,982.00 | 5,505,357.20 |
| ETERNA | 6.80 | 6.80 | 6.80 | 0.00 | 6.71 | 4 | 10,393.00 | 69,716.35 | |||
| ETI | 12.00 | 12.00 | 12.00 | 0.00 | 11.70 | 12 | 35,680.00 | 417,577.05 | |||
| ETRANZACT | 3.60 | 3.60 | 3.60 | 0.00 | 3.64 | 10 | 16,000.00 | 58,268.00 | |||
| FBNH | 11.60 | 11.60 | 11.60 | 11.55 | 11.55 | -0.05 | -0.43 | 11.56 | 56 | 2,404,043.00 | 27,790,121.20 |
| FCMB | 4.30 | 4.30 | 4.35 | 4.35 | 4.35 | 0.05 | 1.16 | 4.33 | 34 | 1,100,752.00 | 4,769,740.17 |
| FIDELITYBK | 5.11 | 5.11 | 5.06 | 5.01 | 5.03 | -0.08 | -1.57 | 5.04 | 88 | 3,581,740.00 | 18,045,279.49 |
| FIDSON | 9.53 | 9.53 | 9.53 | 0.00 | 9.35 | 18 | 219,094.00 | 2,048,010.33 | |||
| FLOURMILL | 30.90 | 30.90 | 31.00 | 31.00 | 31.00 | 0.10 | 0.32 | 31.00 | 35 | 2,321,803.00 | 71,966,221.15 |
| FTNCOCOA | 0.29 | 0.29 | 0.29 | 0.00 | 0.31 | 1 | 16,700.00 | 5,177.00 | |||
| GEREGU | 224.00 | 224.00 | 246.40 | 224.90 | 246.40 | 22.40 | 10.00 | 230.48 | 91 | 1,429,966.00 | 329,583,956.20 |
| GLAXOSMITH | 6.85 | 6.85 | 6.85 | 0.00 | 6.68 | 9 | 119,514.00 | 798,705.50 | |||
| GTCO | 25.00 | 25.00 | 25.20 | 25.05 | 25.20 | 0.20 | 0.80 | 25.10 | 156 | 12,389,432.00 | 310,968,558.00 |
| GUINEAINS | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 2 | 250,000.00 | 50,000.00 |
| GUINNESS | 67.50 | 67.50 | 67.50 | 0.00 | 67.62 | 20 | 14,174.00 | 958,484.40 | |||
| HONYFLOUR | 2.19 | 2.19 | 2.12 | 2.12 | 2.12 | -0.07 | -3.20 | 2.13 | 22 | 283,789.00 | 604,845.87 |
| IKEJAHOTEL | 1.17 | 1.17 | 1.17 | 0.00 | 1.10 | 2 | 125.00 | 137.50 | |||
| IMG | 8.05 | 8.05 | 8.05 | 0.00 | 7.54 | 3 | 2,725.00 | 20,540.00 | |||
| INFINITY | 1.27 | 1.27 | 1.27 | 0.00 | 1.28 | 1 | 500.00 | 640.00 | |||
| INTBREW | 4.50 | 4.50 | 4.50 | 0.00 | 4.54 | 26 | 179,129.00 | 813,850.55 | |||
| INTENEGINS | 1.16 | 1.16 | 1.20 | 1.14 | 1.20 | 0.04 | 3.45 | 1.15 | 9 | 1,176,000.00 | 1,351,248.50 |
| JAIZBANK | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -0.01 | -1.10 | 0.90 | 19 | 531,257.00 | 478,876.17 |
| JAPAULGOLD | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00 | 0.30 | 9 | 1,005,167.00 | 301,499.10 |
| JBERGER | 24.50 | 24.50 | 24.50 | 0.00 | 25.20 | 4 | 1,123.00 | 28,300.30 | |||
| JOHNHOLT | 1.46 | 1.46 | 1.60 | 1.60 | 1.60 | 0.14 | 9.59 | 1.60 | 12 | 303,685.00 | 485,600.44 |
| LASACO | 1.02 | 1.02 | 1.03 | 1.03 | 1.03 | 0.01 | 0.98 | 1.03 | 8 | 658,392.00 | 677,663.72 |
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.01 | 3 | 753.00 | 1,516.39 | |||
| LINKASSURE | 0.43 | 0.43 | 0.43 | 0.00 | 0.43 | 5 | 74,500.00 | 32,179.00 | |||
| LIVESTOCK | 1.05 | 1.05 | 1.05 | 0.00 | 1.07 | 5 | 10,367.00 | 11,049.42 | |||
| MANSARD | 2.00 | 2.00 | 2.00 | 0.00 | 2.00 | 18 | 374,988.00 | 750,872.11 | |||
| MAYBAKER | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00 | 0.00 | 4.49 | 6 | 188,239.00 | 845,068.30 |
| MBENEFIT | 0.34 | 0.34 | 0.33 | 0.32 | 0.32 | -0.02 | -5.88 | 0.32 | 23 | 5,586,250.00 | 1,814,341.64 |
| MEYER | 2.21 | 2.21 | 2.21 | 0.00 | 2.23 | 1 | 500.00 | 1,115.00 | |||
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 2.00 | 1 | 485.00 | 970.00 | |||
| MRS | 25.30 | 25.30 | 25.30 | 0.00 | 27.29 | 52 | 224,320.00 | 6,120,577.25 | |||
| MTNN | 245.50 | 245.50 | 245.50 | 0.00 | 244.49 | 284 | 1,232,295.00 | 301,285,036.20 | |||
| MULTIVERSE | 4.40 | 4.40 | 4.40 | 0.00 | 4.00 | 2 | 25,070.00 | 100,280.00 | |||
| NAHCO | 8.10 | 8.10 | 8.10 | 0.00 | 8.25 | 19 | 114,774.00 | 946,728.80 | |||
| NASCON | 11.00 | 11.00 | 11.00 | 0.00 | 11.02 | 10 | 62,123.00 | 684,720.40 | |||
| NB | 41.00 | 41.00 | 41.00 | 0.00 | 40.88 | 42 | 205,969.00 | 8,419,626.05 | |||
| NCR | 3.24 | 3.24 | 3.24 | 0.00 | 3.10 | 1 | 1,000.00 | 3,100.00 | |||
| NEIMETH | 1.55 | 1.55 | 1.55 | 0.00 | 1.54 | 5 | 75,500.00 | 115,930.00 | |||
| NEM | 4.10 | 4.10 | 4.10 | 0.00 | 4.36 | 4 | 45,737.00 | 199,241.80 | |||
| NESTLE | 1080.30 | 1080.30 | 1080.30 | 0.00 | 1094.54 | 43 | 17,278.00 | 18,911,540.30 | |||
| NGXGROUP | 25.95 | 25.95 | 25.95 | 0.00 | 26.30 | 19 | 381,190.00 | 10,027,200.75 | |||
| NNFM | 10.70 | 10.70 | 10.70 | 0.00 | 9.83 | 6 | 23,000.00 | 226,138.00 | |||
| NPFMCRFBK | 1.80 | 1.80 | 1.80 | 0.00 | 1.76 | 2 | 11,061.00 | 19,467.36 | |||
| OANDO | 3.88 | 3.88 | 3.91 | 3.85 | 3.89 | 0.01 | 0.26 | 3.89 | 80 | 4,058,850.00 | 15,788,095.61 |
| OKOMUOIL | 181.20 | 181.20 | 181.20 | 0.00 | 185.66 | 23 | 25,466.00 | 4,728,097.40 | |||
| PHARMDEKO | 1.89 | 1.89 | 1.89 | 0.00 | 1.95 | 2 | 950.00 | 1,852.50 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 146.98 | 36 | 515,901.00 | 75,827,199.60 | |||
| PRESTIGE | 0.42 | 0.42 | 0.42 | 0.00 | 0.42 | 3 | 12,975.00 | 5,449.50 | |||
| PZ | 10.25 | 10.25 | 10.25 | 0.00 | 10.20 | 70 | 1,925,842.00 | 19,643,545.15 | |||
| REDSTAREX | 2.77 | 2.77 | 2.77 | 0.00 | 2.91 | 2 | 180.00 | 523.40 | |||
| REGALINS | 0.29 | 0.29 | 0.29 | 0.00 | 0.29 | 2 | 50,170.00 | 14,549.30 | |||
| ROYALEX | 0.75 | 0.75 | 0.70 | 0.70 | 0.70 | -0.05 | -6.67 | 0.70 | 6 | 321,062.00 | 224,743.40 |
| SCOA | 1.01 | 1.01 | 1.01 | 0.00 | 0.91 | 1 | 546.00 | 496.86 | |||
| SEPLAT | 1325.00 | 1325.00 | 1325.00 | 1325.00 | 1325.00 | 0.00 | 0.00 | 1324.97 | 47 | 826,450.00 | 1,095,019,917.40 |
| SKYAVN | 5.00 | 5.00 | 5.00 | 0.00 | 5.50 | 2 | 250.00 | 1,375.00 | |||
| STANBIC | 34.50 | 34.50 | 34.50 | 0.00 | 35.34 | 27 | 824,677.00 | 29,140,786.45 | |||
| STERLNBANK | 1.51 | 1.51 | 1.52 | 1.52 | 1.52 | 0.01 | 0.66 | 1.52 | 16 | 1,221,114.00 | 1,856,062.76 |
| SUNUASSUR | 0.35 | 0.35 | 0.35 | 0.00 | 0.32 | 2 | 15,200.00 | 4,864.00 | |||
| TANTALIZER | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 300.00 | 60.00 | |||
| THOMASWY | 1.30 | 1.30 | 1.30 | 0.00 | 1.27 | 2 | 7,692.00 | 9,749.60 | |||
| TOTAL | 218.80 | 218.80 | 218.80 | 0.00 | 212.06 | 32 | 36,282.00 | 7,694,044.70 | |||
| TRANSCOHOT | 6.05 | 6.05 | 6.05 | 0.00 | 6.05 | 1 | 200.00 | 1,210.00 | |||
| TRANSCORP | 1.19 | 1.19 | 1.24 | 1.19 | 1.24 | 0.05 | 4.20 | 1.22 | 71 | 12,044,725.00 | 14,641,934.89 |
| TRANSEXPR | 0.81 | 0.81 | 0.81 | 0.00 | 0.82 | 1 | 61,666.00 | 50,566.12 | |||
| TRIPPLEG | 2.39 | 2.39 | 2.39 | 0.00 | 2.59 | 20 | 166,797.00 | 432,769.59 | |||
| UACN | 8.90 | 8.90 | 8.90 | 0.00 | 8.89 | 22 | 79,303.00 | 705,302.60 | |||
| UBA | 8.35 | 8.35 | 8.35 | 8.25 | 8.35 | 0.00 | 0.00 | 8.34 | 79 | 5,434,875.00 | 45,353,686.15 |
| UBN | 6.60 | 6.60 | 6.60 | 0.00 | 6.84 | 13 | 132,682.00 | 907,316.00 | |||
| UCAP | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.00 | 0.00 | 15.47 | 40 | 789,232.00 | 12,206,876.30 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 33.00 | 1 | 345.00 | 11,385.00 | |||
| UNILEVER | 13.20 | 13.20 | 13.20 | 0.00 | 13.26 | 19 | 109,834.00 | 1,456,859.45 | |||
| UNITYBNK | 0.50 | 0.50 | 0.50 | 0.00 | 0.53 | 3 | 21,006.00 | 11,080.06 | |||
| UPDC | 1.01 | 1.01 | 1.01 | 0.00 | 1.01 | 3 | 105,685.00 | 107,255.36 | |||
| UPDCREIT | 3.10 | 3.10 | 3.10 | 0.00 | 3.22 | 6 | 9,378.00 | 30,175.20 | |||
| UPL | 1.90 | 1.90 | 2.00 | 2.00 | 2.00 | 0.10 | 5.26 | 1.99 | 8 | 320,433.00 | 637,663.77 |
| VERITASKAP | 0.20 | 0.20 | 0.21 | 0.21 | 0.21 | 0.01 | 5.00 | 0.21 | 5 | 298,968.00 | 62,778.60 |
| VITAFOAM | 19.40 | 19.40 | 19.40 | 0.00 | 18.96 | 24 | 134,622.00 | 2,552,199.00 | |||
| WAPCO | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.00 | 0.00 | 25.50 | 54 | 1,868,594.00 | 47,646,832.95 |
| WAPIC | 0.44 | 0.44 | 0.41 | 0.41 | 0.41 | -0.03 | -6.82 | 0.41 | 7 | 202,417.00 | 83,215.01 |
| WEMABANK | 4.00 | 4.00 | 4.00 | 3.96 | 3.96 | -0.04 | -1.00 | 3.99 | 40 | 3,032,043.00 | 12,086,988.26 |
| ZENITHBANK | 25.00 | 25.00 | 25.20 | 25.00 | 25.20 | 0.20 | 0.80 | 25.09 | 212 | 13,000,968.00 | 326,133,898.25 |
| TOTAL TRANSACTION (109) | 2,624 | 122,572,165.00 | 3,906,225,374.94 |
