| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.27 | 0.27 | 0.27 | 0.00 | 0.29 | 1 | 500.00 | 145.00 | |||
| ACADEMY | 1.35 | 1.35 | 1.35 | 0.00 | 1.30 | 9 | 35,873.00 | 46,502.13 | |||
| ACCESSCORP | 7.90 | 7.90 | 7.90 | 7.85 | 7.90 | 0.00 | 0.00 | 7.89 | 264 | 23,517,978.00 | 185,568,563.25 |
| AFRIPRUD | 5.15 | 5.15 | 5.15 | 0.00 | 5.15 | 38 | 315,220.00 | 1,624,670.80 | |||
| AIICO | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -0.02 | -3.51 | 0.56 | 27 | 610,579.00 | 340,113.40 |
| AIRTELAFRI | 1275.00 | 1275.00 | 1275.00 | 0.00 | 1270.82 | 23 | 1,253.00 | 1,592,339.70 | |||
| ARDOVA | 13.90 | 13.90 | 13.90 | 0.00 | 13.58 | 20 | 46,499.00 | 631,654.00 | |||
| AUSTINLAZ | 2.03 | 2.03 | 2.03 | 0.00 | 1.90 | 1 | 50.00 | 95.00 | |||
| BERGER | 5.70 | 5.70 | 5.70 | 0.00 | 5.83 | 8 | 16,525.00 | 96,351.60 | |||
| BETAGLAS | 43.95 | 43.95 | 43.95 | 0.00 | 40.98 | 7 | 3,416.00 | 139,980.40 | |||
| BUACEMENT | 72.00 | 72.00 | 72.00 | 0.00 | 64.94 | 35 | 35,296.00 | 2,292,045.85 | |||
| BUAFOODS | 55.50 | 55.50 | 55.90 | 55.90 | 55.90 | 0.40 | 0.72 | 55.46 | 16 | 253,276.00 | 14,047,752.60 |
| CADBURY | 11.35 | 11.35 | 11.35 | 0.00 | 10.90 | 35 | 189,245.00 | 2,062,945.20 | |||
| CAP | 17.75 | 17.75 | 17.75 | 0.00 | 16.04 | 27 | 212,172.00 | 3,403,165.00 | |||
| CAPHOTEL | 3.40 | 3.40 | 3.40 | 0.00 | 3.70 | 2 | 162.00 | 599.40 | |||
| CAVERTON | 0.96 | 0.96 | 0.96 | 0.00 | 0.92 | 17 | 322,642.00 | 295,773.60 | |||
| CHAMPION | 3.30 | 3.30 | 3.20 | 3.00 | 3.20 | -0.10 | -3.03 | 3.07 | 20 | 1,001,050.00 | 3,073,535.00 |
| CHAMS | 0.23 | 0.23 | 0.25 | 0.23 | 0.24 | 0.01 | 4.35 | 0.24 | 33 | 5,596,860.00 | 1,345,157.20 |
| CHIPLC | 0.58 | 0.58 | 0.58 | 0.00 | 0.55 | 1 | 79,000.00 | 43,450.00 | |||
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 24.08 | 18 | 53,680.00 | 1,292,611.25 | |||
| CORNERST | 0.47 | 0.47 | 0.47 | 0.45 | 0.45 | -0.02 | -4.26 | 0.46 | 19 | 1,169,650.00 | 535,022.50 |
| CUSTODIAN | 6.50 | 6.50 | 6.50 | 0.00 | 5.88 | 17 | 56,183.00 | 330,423.55 | |||
| CUTIX | 2.05 | 2.05 | 2.05 | 0.00 | 2.07 | 14 | 118,511.00 | 245,347.92 | |||
| CWG | 0.80 | 0.80 | 0.80 | 0.00 | 0.72 | 1 | 74,000.00 | 53,280.00 | |||
| DANGCEM | 220.50 | 220.50 | 240.00 | 240.00 | 240.00 | 19.50 | 8.84 | 232.69 | 92 | 529,403.00 | 123,184,167.40 |
| DANGSUGAR | 16.30 | 16.30 | 16.30 | 0.00 | 14.91 | 58 | 761,650.00 | 11,353,053.55 | |||
| DEAPCAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 300.00 | 60.00 | |||
| ELLAHLAKES | 3.60 | 3.60 | 3.60 | 0.00 | 3.89 | 1 | 25.00 | 97.25 | |||
| ETERNA | 6.30 | 6.30 | 6.30 | 0.00 | 5.67 | 5 | 6,552.00 | 37,149.84 | |||
| ETI | 9.95 | 9.95 | 10.00 | 10.00 | 10.00 | 0.05 | 0.50 | 10.00 | 35 | 4,642,055.00 | 46,406,668.05 |
| ETRANZACT | 3.20 | 3.20 | 3.20 | 0.00 | 3.10 | 9 | 6,149.00 | 19,061.90 | |||
| EUNISELL | 2.91 | 2.91 | 2.91 | 0.00 | 3.20 | 1 | 6,187.00 | 19,798.40 | |||
| FBNH | 9.90 | 9.90 | 10.00 | 9.50 | 10.00 | 0.10 | 1.01 | 9.89 | 140 | 14,256,908.00 | 140,992,308.30 |
| FCMB | 3.43 | 3.43 | 3.40 | 3.40 | 3.40 | -0.03 | -0.87 | 3.39 | 48 | 984,366.00 | 3,338,837.36 |
| FIDELITYBK | 4.21 | 4.21 | 4.24 | 4.11 | 4.19 | -0.02 | -0.48 | 4.20 | 169 | 10,027,285.00 | 42,085,184.40 |
| FIDSON | 9.05 | 9.05 | 9.05 | 0.00 | 8.62 | 14 | 122,142.00 | 1,052,752.10 | |||
| FLOURMILL | 30.30 | 30.30 | 30.30 | 0.00 | 27.30 | 22 | 91,791.00 | 2,505,894.30 | |||
| FTNCOCOA | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.00 | 0.00 | 0.31 | 7 | 119,461.00 | 37,327.94 |
| GEREGU | 115.00 | 115.00 | 115.00 | 0.00 | 106.66 | 12 | 30,732.00 | 3,277,984.00 | |||
| GLAXOSMITH | 5.75 | 5.75 | 5.75 | 0.00 | 5.55 | 13 | 67,344.00 | 373,526.20 | |||
| GSPECPLC | 2.48 | 2.48 | 2.48 | 0.00 | 2.24 | 1 | 331.00 | 741.44 | |||
| GTCO | 17.60 | 17.60 | 17.80 | 17.50 | 17.60 | 0.00 | 0.00 | 17.63 | 387 | 10,212,995.00 | 180,016,047.10 |
| GUINNESS | 82.90 | 82.90 | 82.90 | 0.00 | 74.65 | 13 | 13,402.00 | 1,000,459.30 | |||
| HONYFLOUR | 2.20 | 2.20 | 2.20 | 0.00 | 2.15 | 18 | 29,132.00 | 62,628.16 | |||
| IKEJAHOTEL | 1.01 | 1.01 | 1.01 | 0.00 | 0.93 | 3 | 195,000.00 | 182,250.00 | |||
| IMG | 7.40 | 7.40 | 7.40 | 0.00 | 8.00 | 1 | 154.00 | 1,232.00 | |||
| INTBREW | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.00 | 0.00 | 4.15 | 29 | 901,944.00 | 3,743,340.10 |
| JAIZBANK | 0.96 | 0.96 | 0.96 | 0.00 | 0.95 | 16 | 165,660.00 | 158,015.00 | |||
| JAPAULGOLD | 0.27 | 0.27 | 0.28 | 0.26 | 0.26 | -0.01 | -3.70 | 0.27 | 29 | 4,783,883.00 | 1,284,623.58 |
| JBERGER | 23.45 | 23.45 | 23.45 | 0.00 | 23.38 | 18 | 38,638.00 | 903,231.40 | |||
| JOHNHOLT | 0.81 | 0.81 | 0.81 | 0.00 | 0.74 | 3 | 18,969.00 | 14,037.06 | |||
| LASACO | 0.87 | 0.87 | 0.87 | 0.00 | 0.84 | 4 | 36,450.00 | 30,690.50 | |||
| LEARNAFRCA | 1.68 | 1.68 | 1.68 | 0.00 | 1.55 | 9 | 67,714.00 | 104,752.50 | |||
| LINKASSURE | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.00 | 0.00 | 0.34 | 25 | 1,891,169.00 | 644,844.59 |
| LIVESTOCK | 1.02 | 1.02 | 1.02 | 1.00 | 1.00 | -0.02 | -1.96 | 1.01 | 22 | 1,636,348.00 | 1,649,711.38 |
| MANSARD | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.00 | 0.00 | 1.61 | 21 | 540,864.00 | 870,861.10 |
| MAYBAKER | 3.92 | 3.92 | 3.79 | 3.56 | 3.79 | -0.13 | -3.32 | 3.62 | 19 | 592,634.00 | 2,142,539.01 |
| MBENEFIT | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.01 | -3.57 | 0.27 | 7 | 498,625.00 | 134,641.25 |
| MEYER | 2.27 | 2.27 | 2.27 | 0.00 | 2.05 | 1 | 10.00 | 20.50 | |||
| MRS | 12.95 | 12.95 | 11.70 | 11.70 | 11.70 | -1.25 | -9.65 | 11.72 | 12 | 290,168.00 | 3,400,541.20 |
| MTNN | 196.90 | 196.90 | 196.00 | 196.00 | 196.00 | -0.90 | -0.46 | 195.96 | 209 | 1,218,941.00 | 238,857,875.40 |
| MULTIVERSE | 4.62 | 4.62 | 4.62 | 0.00 | 4.60 | 11 | 271,798.00 | 1,251,019.22 | |||
| NAHCO | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -0.20 | -3.23 | 5.97 | 57 | 1,127,757.00 | 6,736,829.49 |
| NASCON | 9.50 | 9.50 | 9.50 | 0.00 | 9.31 | 4 | 20,431.00 | 190,236.90 | |||
| NB | 41.85 | 41.85 | 40.30 | 40.30 | 40.30 | -1.55 | -3.70 | 40.38 | 75 | 288,003.00 | 11,629,845.95 |
| NEIMETH | 1.50 | 1.50 | 1.50 | 0.00 | 1.45 | 1 | 8,000.00 | 11,600.00 | |||
| NEM | 4.00 | 4.00 | 4.00 | 0.00 | 3.70 | 12 | 176,860.00 | 655,098.00 | |||
| NESTLE | 1215.00 | 1215.00 | 1215.00 | 0.00 | 1093.50 | 28 | 8,012.00 | 8,761,122.00 | |||
| NGXGROUP | 20.00 | 20.00 | 20.30 | 19.25 | 20.30 | 0.30 | 1.50 | 19.56 | 48 | 3,324,319.00 | 65,025,952.10 |
| NNFM | 6.15 | 6.15 | 6.15 | 0.00 | 6.17 | 12 | 19,545.00 | 120,508.05 | |||
| NPFMCRFBK | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.00 | 0.00 | 1.54 | 14 | 418,330.00 | 644,839.00 |
| NSLTECH | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 4 | 328,600.00 | 66,120.00 |
| OANDO | 4.30 | 4.30 | 4.39 | 4.39 | 4.39 | 0.09 | 2.09 | 4.17 | 60 | 1,196,547.00 | 4,986,298.58 |
| OKOMUOIL | 169.50 | 169.50 | 169.50 | 0.00 | 155.10 | 44 | 24,031.00 | 3,727,261.20 | |||
| PRESCO | 128.35 | 128.35 | 128.35 | 0.00 | 115.75 | 21 | 15,280.00 | 1,768,600.00 | |||
| PZ | 9.20 | 9.20 | 9.20 | 0.00 | 9.17 | 33 | 218,467.00 | 2,003,004.60 | |||
| REDSTAREX | 2.37 | 2.37 | 2.37 | 0.00 | 2.20 | 4 | 196,215.00 | 431,673.00 | |||
| REGALINS | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00 | 0.24 | 1 | 300,000.00 | 72,000.00 |
| RTBRISCOE | 0.33 | 0.33 | 0.33 | 0.00 | 0.32 | 8 | 104,480.00 | 33,324.00 | |||
| SEPLAT | 1100.00 | 1100.00 | 1100.00 | 0.00 | 1089.87 | 22 | 40,832.00 | 44,501,759.80 | |||
| SKYAVN | 5.00 | 5.00 | 5.00 | 0.00 | 4.50 | 1 | 274.00 | 1,233.00 | |||
| SOVRENINS | 0.26 | 0.26 | 0.26 | 0.25 | 0.25 | -0.01 | -3.85 | 0.26 | 8 | 1,198,577.00 | 309,927.81 |
| STANBIC | 28.00 | 28.00 | 28.00 | 0.00 | 27.63 | 32 | 203,491.00 | 5,622,775.90 | |||
| STERLNBANK | 1.42 | 1.42 | 1.42 | 1.33 | 1.39 | -0.03 | -2.11 | 1.38 | 175 | 24,284,547.00 | 33,499,225.71 |
| SUNUASSUR | 0.35 | 0.35 | 0.35 | 0.00 | 0.38 | 5 | 90,350.00 | 34,322.50 | |||
| THOMASWY | 0.35 | 0.35 | 0.35 | 0.00 | 0.34 | 2 | 3,580.00 | 1,217.20 | |||
| TOTAL | 197.00 | 197.00 | 197.00 | 0.00 | 187.63 | 39 | 15,659.00 | 2,938,036.80 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 5.74 | 6 | 20,234.00 | 116,176.33 | |||
| TRANSCORP | 1.07 | 1.07 | 1.06 | 1.04 | 1.05 | -0.02 | -1.87 | 1.05 | 73 | 5,257,553.00 | 5,533,683.57 |
| TRANSEXPR | 0.75 | 0.75 | 0.68 | 0.68 | 0.68 | -0.07 | -9.33 | 0.68 | 2 | 499,200.00 | 339,486.00 |
| TRIPPLEG | 0.81 | 0.81 | 0.81 | 0.00 | 0.76 | 2 | 30,000.00 | 22,750.00 | |||
| UACN | 8.40 | 8.40 | 8.40 | 0.00 | 8.10 | 35 | 216,550.00 | 1,754,667.60 | |||
| UBA | 7.10 | 7.10 | 7.05 | 6.75 | 6.75 | -0.35 | -4.93 | 6.91 | 168 | 7,750,823.00 | 53,542,823.70 |
| UBN | 6.05 | 6.05 | 6.00 | 5.95 | 6.00 | -0.05 | -0.83 | 6.00 | 23 | 4,299,957.00 | 25,790,360.75 |
| UCAP | 11.40 | 11.40 | 11.35 | 11.30 | 11.30 | -0.10 | -0.88 | 11.38 | 80 | 1,793,710.00 | 20,419,502.10 |
| UNILEVER | 10.75 | 10.75 | 10.85 | 10.85 | 10.85 | 0.10 | 0.93 | 11.06 | 42 | 493,979.00 | 5,463,476.80 |
| UNITYBNK | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -0.03 | -6.67 | 0.43 | 7 | 654,628.00 | 282,983.76 |
| UPDC | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.00 | 0.00 | 0.99 | 17 | 757,087.00 | 746,981.25 |
| UPDCREIT | 3.00 | 3.00 | 2.75 | 2.75 | 2.75 | -0.25 | -8.33 | 2.80 | 29 | 593,243.00 | 1,663,421.05 |
| UPL | 1.68 | 1.68 | 1.68 | 0.00 | 1.67 | 4 | 77,500.00 | 129,325.00 | |||
| VITAFOAM | 20.00 | 20.00 | 20.00 | 0.00 | 19.60 | 21 | 154,553.00 | 3,029,976.45 | |||
| WAPCO | 22.25 | 22.25 | 22.25 | 0.00 | 20.76 | 88 | 794,018.00 | 16,487,065.55 | |||
| WAPIC | 0.35 | 0.35 | 0.36 | 0.36 | 0.36 | 0.01 | 2.86 | 0.36 | 21 | 1,090,539.00 | 390,506.24 |
| WEMABANK | 3.28 | 3.28 | 3.28 | 0.00 | 3.12 | 14 | 174,787.00 | 546,198.44 | |||
| ZENITHBANK | 20.00 | 20.00 | 19.95 | 19.75 | 19.95 | -0.05 | -0.25 | 19.86 | 315 | 8,368,837.00 | 166,243,935.80 |
| TOTAL TRANSACTION (105) | 3,795 | 155,406,184.00 | 1,526,475,629.11 |
