| Company | PreOpen | Open | High | Low | Close | Change | %Change | Trades | Volume | Value(N) | Volume/Trade | Value/Trade |
|---|
| 7UP | 46 | 46 | 46 | 46 | 46 | 0 | 0.00% | 2 | 8,342 | 383,732.00 | 4171.00 | 191866.00 | | ACCESS | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0 | 0.00% | 3 | 20,000 | 94,046.50 | 6666.67 | 31348.83 | | AIICO | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | -0.02 | -3.85% | 1 | 150,000 | 75,000.00 | 150000.00 | 75000.00 | | AIRSERVICE | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0 | 0.00% | 1 | 20,000 | 41,400.00 | 20000.00 | 41400.00 | | CADBURY | 11.8 | 11.8 | 11.8 | 11.8 | 11.8 | 0 | 0.00% | 3 | 15,000 | 168,400.00 | 5000.00 | 56133.33 | | CCNN | 4.83 | 4.83 | 5 | 4.98 | 5 | 0.17 | 3.52% | 3 | 265,000 | 1,322,700.00 | 88333.33 | 440900.00 | | CONOIL | 31.5 | 31.5 | 31.5 | 31.5 | 31.5 | 0 | 0.00% | 2 | 1,750 | 55,125.00 | 875.00 | 27562.50 | | DANGCEM | 116.51 | 116.51 | 116.51 | 116.51 | 116.51 | 0 | 0.00% | 3 | 15,000 | 1,745,000.00 | 5000.00 | 581666.67 | | DIAMONDBNK | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0 | 0.00% | 2 | 42,000 | 84,360.00 | 21000.00 | 42180.00 | | ETI | 10.5 | 10.5 | 10.49 | 10.19 | 10.45 | -0.05 | -0.48% | 10 | 8,924,750 | 91,799,592.50 | 892475.00 | 9179959.25 | | FIDELITYBK | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0 | 0.00% | 8 | 339,700 | 471,786.00 | 42462.50 | 58973.25 | | FIRSTBANK | 8.57 | 8.57 | 8.99 | 8.57 | 8.83 | 0.26 | 3.03% | 67 | 5,533,525 | 48,779,438.90 | 82589.93 | 728051.33 | | FLOURMILL | 64 | 64 | 62 | 62 | 62 | -2 | -3.13% | 5 | 65,407 | 4,043,842.00 | 13081.40 | 808768.40 | | GLAXOSMITH | 22.9 | 22.9 | 23 | 23 | 23 | 0.1 | 0.44% | 1 | 100,000 | 2,300,000.00 | 100000.00 | 2300000.00 | | GUARANTY | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0 | 0.00% | 12 | 79,000 | 1,122,310.00 | 6583.33 | 93525.83 | | GUINNESS | 235 | 235 | 235 | 235 | 235 | 0 | 0.00% | 6 | 17,614 | 3,991,661.60 | 2935.67 | 665276.93 | | IBTC | 8 | 8 | 8 | 8 | 8 | 0 | 0.00% | 1 | 3,000 | 24,000.00 | 3000.00 | 24000.00 | | LIVESTOCK | 0.85 | 0.85 | 0.81 | 0.81 | 0.81 | -0.04 | -4.71% | 1 | 350,000 | 283,500.00 | 350000.00 | 283500.00 | | NAHCO | 5.3 | 5.3 | 5.4 | 5.4 | 5.4 | 0.1 | 1.89% | 5 | 172,000 | 923,896.00 | 34400.00 | 184779.20 | | NASCON | 4.01 | 4.01 | 4.21 | 4.01 | 4.21 | 0.2 | 4.99% | 2 | 101,104 | 415,427.04 | 50552.00 | 207713.52 | | NB | 96.1 | 96.1 | 94.06 | 94.06 | 94.06 | -2.04 | -2.12% | 18 | 264,601 | 25,000,670.78 | 14700.06 | 1388926.15 | | NEM | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -0.02 | -3.57% | 3 | 100,000 | 54,000.00 | 33333.33 | 18000.00 | | NESTLE | 423.38 | 423.38 | 423.38 | 423.38 | 423.38 | 0 | 0.00% | 28 | 144,066 | 58,072,115.82 | 5145.21 | 2074004.14 | | OANDO | 21 | 21 | 21 | 21 | 21 | 0 | 0.00% | 3 | 1,000 | 20,198.00 | 333.33 | 6732.67 | | PZ | 29.1 | 29.1 | 28 | 28 | 28 | -1.1 | -3.78% | 1 | 343,262 | 9,611,336.00 | 343262.00 | 9611336.00 | | REDSTAREX | 2.58 | 2.58 | 2.46 | 2.46 | 2.46 | -0.12 | -4.65% | 2 | 100,000 | 246,000.00 | 50000.00 | 123000.00 | | SKYEBANK | 3.88 | 3.88 | 4 | 3.99 | 4 | 0.12 | 3.09% | 12 | 6,100,000 | 24,386,000.00 | 508333.33 | 2032166.67 | | STARCOMMS | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 | 0.00% | 14 | 8,725,001 | 4,362,500.50 | 623214.36 | 311607.18 | | TOTAL | 188.1 | 188.1 | 188.1 | 188.1 | 188.1 | 0 | 0.00% | 1 | 843 | 164,385.00 | 843.00 | 164385.00 | | TRANSCORP | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0 | 0.00% | 1 | 11,500 | 7,360.00 | 11500.00 | 7360.00 | | UAC-PROP | 12 | 12 | 12.6 | 12.6 | 12.6 | 0.6 | 5.00% | 1 | 100,000 | 1,260,000.00 | 100000.00 | 1260000.00 | | UBA | 2.31 | 2.31 | 2.4 | 2.4 | 2.4 | 0.09 | 3.90% | 11 | 702,010 | 1,684,784.00 | 63819.09 | 153162.18 | | UNILEVER | 29 | 29 | 29 | 29 | 29 | 0 | 0.00% | 1 | 5,156 | 142,099.36 | 5156.00 | 142099.36 | | WAPCO | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | 0 | 0.00% | 1 | 40,000 | 1,800,000.00 | 40000.00 | 1800000.00 | | ZENITHBANK | 12.1 | 12.1 | 12.25 | 11.9 | 12.25 | 0.15 | 1.24% | 8 | 265,300 | 3,197,012.80 | 33162.50 | 399626.60 |
|