| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.25 | 0.25 | 0.25 | 0.00 | 0.23 | 2 | 50,478.00 | 11,629.06 | |||
| ACADEMY | 1.27 | 1.27 | 1.27 | 0.00 | 1.25 | 8 | 59,422.00 | 74,320.36 | |||
| ACCESSCORP | 8.40 | 8.40 | 8.75 | 8.50 | 8.70 | 0.30 | 3.57 | 8.51 | 148 | 16,392,113.00 | 139,574,667.05 |
| AFRIPRUD | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.00 | 0.00 | 5.28 | 34 | 357,233.00 | 1,886,602.75 |
| AIICO | 0.53 | 0.53 | 0.56 | 0.53 | 0.56 | 0.03 | 5.66 | 0.55 | 37 | 7,307,459.00 | 4,007,339.06 |
| AIRTELAFRI | 1270.00 | 1270.00 | 1270.00 | 0.00 | 1240.79 | 39 | 74,518.00 | 92,461,142.70 | |||
| ARDOVA | 13.90 | 13.90 | 13.90 | 0.00 | 14.01 | 9 | 79,519.00 | 1,114,288.85 | |||
| BERGER | 5.80 | 5.80 | 6.00 | 6.00 | 6.00 | 0.20 | 3.45 | 5.99 | 25 | 824,907.00 | 4,945,204.25 |
| BETAGLAS | 43.95 | 43.95 | 43.95 | 0.00 | 39.64 | 6 | 1,236.00 | 48,998.50 | |||
| BUACEMENT | 72.00 | 72.00 | 79.00 | 64.80 | 79.00 | 7.00 | 9.72 | 70.62 | 199 | 3,090,075.00 | 218,216,697.55 |
| BUAFOODS | 59.75 | 59.75 | 59.75 | 0.00 | 59.07 | 16 | 15,414.00 | 910,581.00 | |||
| CADBURY | 11.05 | 11.05 | 11.15 | 11.05 | 11.15 | 0.10 | 0.90 | 11.12 | 30 | 729,143.00 | 8,107,843.35 |
| CAP | 16.90 | 16.90 | 16.90 | 0.00 | 16.37 | 14 | 169,027.00 | 2,767,729.85 | |||
| CAVERTON | 0.88 | 0.88 | 0.88 | 0.00 | 0.88 | 5 | 61,000.00 | 53,480.00 | |||
| CHAMPION | 3.50 | 3.50 | 3.50 | 0.00 | 3.36 | 16 | 89,108.00 | 299,065.35 | |||
| CHAMS | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.01 | -4.35 | 0.22 | 7 | 909,440.00 | 201,610.80 |
| CHIPLC | 0.59 | 0.59 | 0.61 | 0.58 | 0.61 | 0.02 | 3.39 | 0.59 | 5 | 600,300.00 | 356,160.00 |
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 24.48 | 19 | 33,144.00 | 811,275.60 | |||
| CORNERST | 0.44 | 0.44 | 0.48 | 0.48 | 0.48 | 0.04 | 9.09 | 0.48 | 9 | 533,133.00 | 255,128.84 |
| COURTVILLE | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.00 | 0.00 | 0.46 | 2 | 2,314,853.00 | 1,064,832.38 |
| CUSTODIAN | 5.35 | 5.35 | 5.35 | 0.00 | 5.36 | 7 | 35,162.00 | 188,370.10 | |||
| CUTIX | 2.12 | 2.12 | 2.02 | 2.02 | 2.02 | -0.10 | -4.72 | 2.03 | 23 | 690,062.00 | 1,400,109.30 |
| CWG | 0.88 | 0.88 | 0.88 | 0.00 | 0.80 | 2 | 30,695.00 | 24,556.00 | |||
| DANGCEM | 238.50 | 238.50 | 262.30 | 254.50 | 262.30 | 23.80 | 9.98 | 258.91 | 45 | 820,191.00 | 212,352,969.40 |
| DANGSUGAR | 15.85 | 15.85 | 16.25 | 16.20 | 16.25 | 0.40 | 2.52 | 16.10 | 69 | 1,357,114.00 | 21,844,144.25 |
| ELLAHLAKES | 3.60 | 3.60 | 3.60 | 0.00 | 3.29 | 2 | 1,465.00 | 4,818.60 | |||
| ETERNA | 5.67 | 5.67 | 5.40 | 5.40 | 5.40 | -0.27 | -4.76 | 5.35 | 28 | 438,996.00 | 2,346,903.92 |
| ETI | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 0.00 | 10.00 | 55 | 12,115,983.00 | 121,172,572.55 |
| ETRANZACT | 3.50 | 3.50 | 3.50 | 0.00 | 3.50 | 2 | 16,895.00 | 59,132.50 | |||
| EUNISELL | 2.91 | 2.91 | 2.91 | 0.00 | 3.00 | 1 | 300.00 | 900.00 | |||
| FBNH | 11.00 | 11.00 | 11.00 | 10.95 | 11.00 | 0.00 | 0.00 | 10.99 | 90 | 2,616,721.00 | 28,762,383.60 |
| FCMB | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.00 | 0.00 | 3.27 | 24 | 5,203,277.00 | 17,019,742.33 |
| FIDELITYBK | 4.10 | 4.10 | 4.10 | 4.06 | 4.10 | 0.00 | 0.00 | 4.08 | 61 | 3,593,076.00 | 14,676,093.08 |
| FIDSON | 8.72 | 8.72 | 8.72 | 0.00 | 8.70 | 13 | 69,417.00 | 603,720.94 | |||
| FLOURMILL | 27.30 | 27.30 | 27.30 | 0.00 | 27.73 | 43 | 308,141.00 | 8,544,567.80 | |||
| FTNCOCOA | 0.30 | 0.30 | 0.30 | 0.00 | 0.32 | 7 | 53,998.00 | 17,414.85 | |||
| GEREGU | 130.20 | 130.20 | 130.20 | 0.00 | 122.07 | 16 | 8,916.00 | 1,088,392.80 | |||
| GLAXOSMITH | 6.25 | 6.25 | 6.25 | 0.00 | 6.27 | 18 | 28,607.00 | 179,388.45 | |||
| GSPECPLC | 2.48 | 2.48 | 2.48 | 0.00 | 2.24 | 1 | 1,655.00 | 3,707.20 | |||
| GTCO | 20.40 | 20.40 | 20.50 | 20.00 | 20.50 | 0.10 | 0.49 | 20.23 | 328 | 11,549,011.00 | 233,580,179.90 |
| GUINNESS | 61.00 | 61.00 | 63.00 | 63.00 | 63.00 | 2.00 | 3.28 | 63.15 | 86 | 790,610.00 | 49,930,805.05 |
| HONYFLOUR | 2.20 | 2.20 | 2.20 | 0.00 | 2.19 | 24 | 404,658.00 | 885,016.02 | |||
| IKEJAHOTEL | 0.93 | 0.93 | 0.93 | 0.00 | 1.02 | 4 | 20,875.00 | 21,292.50 | |||
| INTBREW | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.00 | 0.00 | 4.64 | 32 | 507,929.00 | 2,357,434.10 |
| JAIZBANK | 0.90 | 0.90 | 0.90 | 0.88 | 0.90 | 0.00 | 0.00 | 0.89 | 36 | 6,316,327.00 | 5,645,051.20 |
| JAPAULGOLD | 0.26 | 0.26 | 0.28 | 0.28 | 0.28 | 0.02 | 7.69 | 0.28 | 14 | 3,328,919.00 | 932,083.35 |
| JBERGER | 21.20 | 21.20 | 21.20 | 0.00 | 21.82 | 11 | 99,697.00 | 2,175,310.70 | |||
| JOHNHOLT | 0.73 | 0.73 | 0.73 | 0.00 | 0.73 | 1 | 9,000.00 | 6,570.00 | |||
| LASACO | 0.86 | 0.86 | 0.84 | 0.82 | 0.84 | -0.02 | -2.33 | 0.83 | 4 | 856,474.00 | 711,028.16 |
| LEARNAFRCA | 1.65 | 1.65 | 1.65 | 0.00 | 1.70 | 8 | 111,318.00 | 188,807.66 | |||
| LINKASSURE | 0.42 | 0.42 | 0.42 | 0.00 | 0.42 | 2 | 35,250.00 | 14,752.50 | |||
| LIVESTOCK | 0.98 | 0.98 | 0.98 | 0.00 | 0.99 | 4 | 434.00 | 427.58 | |||
| MANSARD | 1.68 | 1.68 | 1.81 | 1.81 | 1.81 | 0.13 | 7.74 | 1.80 | 15 | 592,749.00 | 1,069,736.90 |
| MAYBAKER | 3.76 | 3.76 | 3.76 | 0.00 | 3.70 | 22 | 195,387.00 | 722,253.10 | |||
| MBENEFIT | 0.27 | 0.27 | 0.28 | 0.27 | 0.28 | 0.01 | 3.70 | 0.27 | 7 | 2,241,552.00 | 607,515.46 |
| MORISON | 1.98 | 1.98 | 1.98 | 0.00 | 2.17 | 1 | 130.00 | 282.10 | |||
| MRS | 14.10 | 14.10 | 14.10 | 0.00 | 12.77 | 8 | 5,611.00 | 71,680.40 | |||
| MTNN | 200.00 | 200.00 | 200.00 | 0.00 | 199.89 | 132 | 194,440.00 | 38,865,726.60 | |||
| MULTIVERSE | 4.00 | 4.00 | 4.20 | 4.20 | 4.20 | 0.20 | 5.00 | 4.23 | 21 | 296,090.00 | 1,252,465.00 |
| NAHCO | 5.85 | 5.85 | 5.75 | 5.50 | 5.75 | -0.10 | -1.71 | 5.59 | 74 | 2,599,281.00 | 14,535,375.40 |
| NASCON | 9.50 | 9.50 | 9.70 | 9.70 | 9.70 | 0.20 | 2.11 | 9.71 | 12 | 395,150.00 | 3,836,977.10 |
| NB | 45.35 | 45.35 | 45.35 | 0.00 | 47.92 | 194 | 1,085,092.00 | 51,998,557.15 | |||
| NEIMETH | 1.38 | 1.38 | 1.38 | 0.00 | 1.37 | 6 | 19,313.00 | 26,458.81 | |||
| NEM | 4.12 | 4.12 | 4.12 | 0.00 | 4.30 | 4 | 15,000.00 | 64,505.00 | |||
| NESF | 552.20 | 552.20 | 552.20 | 0.00 | 606.90 | 1 | 1.00 | 606.90 | |||
| NESTLE | 1190.00 | 1190.00 | 1190.00 | 0.00 | 1071.00 | 18 | 3,220.00 | 3,448,620.00 | |||
| NGXGROUP | 23.50 | 23.50 | 23.50 | 22.75 | 23.50 | 0.00 | 0.00 | 22.99 | 36 | 1,925,319.00 | 44,253,858.10 |
| NNFM | 6.15 | 6.15 | 6.15 | 0.00 | 6.75 | 1 | 1,250.00 | 8,437.50 | |||
| NPFMCRFBK | 1.50 | 1.50 | 1.50 | 0.00 | 1.55 | 14 | 275,200.00 | 426,212.88 | |||
| NSLTECH | 0.20 | 0.20 | 0.22 | 0.22 | 0.22 | 0.02 | 10.00 | 0.22 | 8 | 997,100.00 | 219,362.00 |
| OANDO | 3.80 | 3.80 | 4.00 | 3.99 | 4.00 | 0.20 | 5.26 | 3.97 | 50 | 5,119,281.00 | 20,348,161.45 |
| OKOMUOIL | 167.50 | 167.50 | 167.50 | 0.00 | 152.39 | 17 | 10,455.00 | 1,593,249.10 | |||
| PHARMDEKO | 1.85 | 1.85 | 1.85 | 0.00 | 1.85 | 3 | 62,174.00 | 115,021.90 | |||
| PRESCO | 110.00 | 110.00 | 110.00 | 0.00 | 111.90 | 24 | 23,669.00 | 2,648,576.60 | |||
| PRESTIGE | 0.37 | 0.37 | 0.40 | 0.40 | 0.40 | 0.03 | 8.11 | 0.40 | 2 | 246,200.00 | 98,480.00 |
| PZ | 9.80 | 9.80 | 9.50 | 9.50 | 9.50 | -0.30 | -3.06 | 9.51 | 49 | 296,277.00 | 2,818,619.50 |
| REDSTAREX | 2.37 | 2.37 | 2.30 | 2.30 | 2.30 | -0.07 | -2.95 | 2.20 | 25 | 354,467.00 | 779,152.65 |
| REGALINS | 0.23 | 0.23 | 0.23 | 0.00 | 0.25 | 1 | 30,000.00 | 7,500.00 | |||
| ROYALEX | 0.78 | 0.78 | 0.71 | 0.71 | 0.71 | -0.07 | -8.97 | 0.71 | 4 | 106,027.00 | 75,390.47 |
| RTBRISCOE | 0.27 | 0.27 | 0.29 | 0.29 | 0.29 | 0.02 | 7.41 | 0.29 | 9 | 420,800.00 | 122,032.00 |
| SCOA | 1.29 | 1.29 | 1.17 | 1.17 | 1.17 | -0.12 | -9.30 | 1.17 | 4 | 117,000.00 | 136,890.00 |
| SEPLAT | 1088.90 | 1088.90 | 1088.90 | 0.00 | 1031.30 | 13 | 394.00 | 406,330.40 | |||
| SOVRENINS | 0.26 | 0.26 | 0.27 | 0.27 | 0.27 | 0.01 | 3.85 | 0.27 | 6 | 561,000.00 | 151,470.00 |
| STANBIC | 30.65 | 30.65 | 30.65 | 0.00 | 32.21 | 23 | 413,953.00 | 13,333,934.05 | |||
| STERLNBANK | 1.41 | 1.41 | 1.46 | 1.44 | 1.44 | 0.03 | 2.13 | 1.45 | 19 | 2,900,303.00 | 4,212,012.07 |
| THOMASWY | 0.36 | 0.36 | 0.36 | 0.00 | 0.38 | 2 | 1,113.00 | 423.42 | |||
| TOTAL | 193.00 | 193.00 | 193.00 | 0.00 | 192.77 | 32 | 18,396.00 | 3,546,185.70 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 6.25 | 2 | 120.00 | 750.00 | |||
| TRANSCORP | 1.15 | 1.15 | 1.22 | 1.10 | 1.22 | 0.07 | 6.09 | 1.19 | 130 | 26,530,005.00 | 31,460,993.52 |
| TRANSEXPR | 0.82 | 0.82 | 0.82 | 0.00 | 0.78 | 3 | 72,860.00 | 56,830.80 | |||
| UACN | 9.50 | 9.50 | 9.65 | 9.50 | 9.50 | 0.00 | 0.00 | 9.53 | 42 | 1,074,935.00 | 10,247,585.35 |
| UBA | 7.30 | 7.30 | 7.40 | 7.30 | 7.40 | 0.10 | 1.37 | 7.34 | 119 | 4,157,569.00 | 30,533,657.65 |
| UBN | 6.55 | 6.55 | 6.55 | 6.40 | 6.55 | 0.00 | 0.00 | 6.54 | 32 | 1,517,077.00 | 9,917,313.55 |
| UCAP | 12.30 | 12.30 | 13.00 | 12.50 | 13.00 | 0.70 | 5.69 | 12.78 | 63 | 1,218,448.00 | 15,577,087.50 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 32.95 | 1 | 231.00 | 7,611.45 | |||
| UNILEVER | 11.00 | 11.00 | 11.00 | 0.00 | 10.99 | 26 | 148,243.00 | 1,629,673.00 | |||
| UNITYBNK | 0.52 | 0.52 | 0.52 | 0.51 | 0.51 | -0.01 | -1.92 | 0.52 | 15 | 739,995.00 | 382,418.28 |
| UPDC | 0.92 | 0.92 | 0.91 | 0.90 | 0.90 | -0.02 | -2.17 | 0.91 | 18 | 627,710.00 | 569,661.80 |
| UPDCREIT | 2.75 | 2.75 | 2.75 | 0.00 | 2.93 | 17 | 169,544.00 | 496,200.85 | |||
| UPL | 1.83 | 1.83 | 1.83 | 0.00 | 1.98 | 8 | 41,595.00 | 82,404.21 | |||
| VITAFOAM | 20.15 | 20.15 | 21.50 | 20.40 | 21.50 | 1.35 | 6.70 | 20.52 | 36 | 626,176.00 | 12,850,514.00 |
| WAPCO | 22.00 | 22.00 | 22.50 | 22.50 | 22.50 | 0.50 | 2.27 | 22.18 | 55 | 698,873.00 | 15,498,494.05 |
| WAPIC | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.00 | 0.00 | 0.35 | 20 | 1,247,157.00 | 436,515.87 |
| WEMABANK | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.00 | 0.00 | 3.07 | 35 | 1,172,109.00 | 3,597,544.75 |
| ZENITHBANK | 22.10 | 22.10 | 22.75 | 22.00 | 22.70 | 0.60 | 2.71 | 22.49 | 284 | 11,117,790.00 | 250,045,276.85 |
| TOTAL TRANSACTION (105) | 3,454 | 157,796,526.00 | 1,799,099,836.88 |
