| GTI SECURITIES LTD | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
| ABBEYBANK | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.00 | 0.00% | 28 | 424,720 | 3,079,948 |
| ABCTRANS | 7.80 | 7.80 | 0.00 | 0.00 | 7.80 | 0.00 | 0.00% | 68 | 91,898 | 647,881 |
| ACADEMY | 6.70 | 6.70 | 0.00 | 0.00 | 6.70 | 0.00 | 0.00% | 22 | 18,719 | 122,013 |
| ACCESSCORP | 22.90 | 22.80 | 22.80 | 21.50 | 22.00 | (0.90) | -3.93% | 2459 | 66,563,753 | 1,456,868,869 |
| AFRIPRUD | 12.00 | 12.00 | 11.75 | 11.65 | 11.65 | (0.35) | -2.92% | 151 | 1,364,430 | 15,895,446 |
| AIICO | 4.05 | 4.05 | 4.05 | 4.01 | 4.01 | (0.04) | -0.99% | 447 | 5,801,686 | 23,427,196 |
| AIRTELAFRI | 4358.80 | 4358.80 | 4794.60 | 4794.60 | 4794.60 | 435.80 | 10.00% | 17 | 280,593 | 1,345,331,198 |
| ALEX | 9.90 | 9.90 | 0.00 | 0.00 | 9.90 | 0.00 | 0.00% | 7 | 9,171 | 89,214 |
| ARADEL | 1417.50 | 1417.50 | 0.00 | 0.00 | 1417.50 | 0.00 | 0.00% | 2114 | 9,076,088 | 11,593,454,084 |
| AUSTINLAZ | 3.17 | 3.17 | 3.00 | 3.00 | 3.00 | (0.17) | -5.36% | 43 | 373,967 | 1,138,217 |
| BERGER | 147.60 | 147.60 | 0.00 | 0.00 | 147.60 | 0.00 | 0.00% | 53 | 9,934 | 1,319,732 |
| BETAGLAS | 562.80 | 562.80 | 0.00 | 0.00 | 562.80 | 0.00 | 0.00% | 138 | 23,271 | 11,789,089 |
| BUACEMENT | 340.20 | 340.20 | 0.00 | 0.00 | 340.20 | 0.00 | 0.00% | 718 | 376,282 | 115,217,548 |
| BUAFOODS | 939.00 | 939.00 | 0.00 | 0.00 | 939.00 | 0.00 | 0.00% | 426 | 123,386 | 104,273,509 |
| CADBURY | 56.00 | 56.00 | 0.00 | 0.00 | 56.00 | 0.00 | 0.00% | 346 | 198,681 | 11,000,047 |
| CAP | 175.10 | 175.10 | 0.00 | 0.00 | 175.10 | 0.00 | 0.00% | 30 | 5,743 | 905,097 |
| CAVERTON | 4.65 | 4.65 | 4.90 | 4.90 | 4.90 | 0.25 | 5.38% | 130 | 1,328,238 | 6,239,393 |
| CHAMPION | 13.70 | 13.70 | 13.50 | 12.35 | 13.50 | (0.20) | -1.46% | 138 | 38,969,005 | 523,245,121 |
| CHAMS | 4.04 | 4.04 | 4.30 | 3.95 | 4.30 | 0.26 | 6.44% | 705 | 25,783,296 | 105,213,417 |
| CHELLARAM | 13.20 | 13.20 | 0.00 | 0.00 | 13.20 | 0.00 | 0.00% | 4 | 3,400 | 42,340 |
| CILEASING | 5.35 | 5.35 | 0.00 | 0.00 | 5.35 | 0.00 | 0.00% | 84 | 622,887 | 3,308,055 |
| CMFC | 3.80 | 3.80 | 4.18 | 4.05 | 4.18 | 0.38 | 10.00% | 57 | 2,848,108 | 11,725,455 |
| CNIF | 116.00 | 116.00 | 0.00 | 0.00 | 116.00 | 0.00 | 0.00% | 11 | 406 | 49,126 |
| CONHALLPLC | 5.80 | 5.80 | 6.02 | 5.80 | 6.00 | 0.20 | 3.45% | 138 | 2,637,006 | 15,592,999 |
| CONOIL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00% | 80 | 16,038 | 3,064,682 |
| CORNERST | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00% | 67 | 499,207 | 2,847,432 |
| CUSTODIAN | 73.15 | 73.15 | 65.85 | 65.85 | 65.85 | (7.30) | -9.98% | 305 | 1,398,713 | 92,768,922 |
| CUTIX | 2.68 | 2.68 | 2.94 | 2.68 | 2.94 | 0.26 | 9.70% | 231 | 6,110,290 | 17,074,921 |
| CWG | 20.00 | 20.00 | 0.00 | 0.00 | 20.00 | 0.00 | 0.00% | 190 | 503,700 | 9,680,585 |
| DAARCOMM | 1.38 | 1.38 | 1.43 | 1.25 | 1.25 | (0.13) | -9.42% | 149 | 3,147,406 | 4,303,203 |
| DANGCEM | 963.00 | 963.00 | 0.00 | 0.00 | 963.00 | 0.00 | 0.00% | 1638 | 765,054 | 664,017,048 |
| DANGSUGAR | 64.65 | 64.65 | 67.80 | 66.80 | 67.80 | 3.15 | 4.87% | 1867 | 5,063,598 | 340,727,530 |
| ELLAHLAKES | 8.35 | 8.35 | 9.00 | 8.35 | 8.35 | 0.00 | 0.00% | 315 | 6,500,287 | 55,002,728 |
| ENAMELWA | 40.70 | 40.70 | 0.00 | 0.00 | 40.70 | 0.00 | 0.00% | 1 | 1 | 40 |
| ETERNA | 27.75 | 27.75 | 0.00 | 0.00 | 27.75 | 0.00 | 0.00% | 108 | 133,041 | 3,800,375 |
| ETI | 95.20 | 95.20 | 0.00 | 0.00 | 95.20 | 0.00 | 0.00% | 49 | 10,585 | 907,135 |
| ETRANZACT | 13.30 | 13.30 | 0.00 | 0.00 | 13.30 | 0.00 | 0.00% | 137 | 423,470 | 5,769,782 |
| EUNISELL | 210.00 | 210.00 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00% | 14 | 1,180 | 223,020 |
| FCMB | 9.60 | 9.60 | 10.40 | 9.60 | 10.35 | 0.75 | 7.81% | 640 | 93,783,334 | 955,999,176 |
| FIDELITYBK | 18.35 | 18.35 | 18.35 | 18.20 | 18.35 | 0.00 | 0.00% | 597 | 12,892,216 | 236,157,395 |
| FIDSON | 101.20 | 101.20 | 0.00 | 0.00 | 101.20 | 0.00 | 0.00% | 620 | 291,575 | 26,753,595 |
| FIRSTHOLDCO | 59.00 | 59.00 | 57.05 | 56.05 | 56.05 | (2.95) | -5.00% | 862 | 3,147,548 | 183,790,994 |
| FTNCOCOA | 7.20 | 7.20 | 7.49 | 7.20 | 7.20 | 0.00 | 0.00% | 264 | 2,298,527 | 16,844,149 |
| GEREGU | 917.40 | 917.40 | 0.00 | 0.00 | 917.40 | 0.00 | 0.00% | 58 | 3,811 | 3,146,743 |
| GTCO | 127.00 | 127.00 | 126.00 | 125.00 | 125.00 | (2.00) | -1.57% | 3098 | 12,090,486 | 1,514,443,569 |
| GUINEAINS | 1.00 | 1.00 | 1.01 | 0.91 | 0.91 | (0.09) | -9.00% | 95 | 2,418,866 | 2,339,512 |
| GUINNESS | 365.50 | 365.50 | 0.00 | 0.00 | 365.50 | 0.00 | 0.00% | 100 | 63,637 | 20,936,573 |
| HMCALL | 3.92 | 3.92 | 0.00 | 0.00 | 3.92 | 0.00 | 0.00% | 15 | 121,306 | 429,217 |
| HONYFLOUR | 15.85 | 15.85 | 16.00 | 14.30 | 14.30 | (1.55) | -9.78% | 336 | 34,326,279 | 493,082,552 |
| IKEJAHOTEL | 43.25 | 43.25 | 0.00 | 0.00 | 43.25 | 0.00 | 0.00% | 135 | 738,094 | 29,013,124 |
| IMG | 34.10 | 34.10 | 0.00 | 0.00 | 34.10 | 0.00 | 0.00% | 20 | 12,635 | 391,959 |
| INFINITY | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 0.00 | 0.00% | 7 | 53,952 | 557,070 |
| INTBREW | 10.45 | 10.45 | 10.50 | 10.50 | 10.50 | 0.05 | 0.48% | 122 | 1,153,056 | 12,336,424 |
| INTENEGINS | 5.79 | 5.79 | 0.00 | 0.00 | 5.79 | 0.00 | 0.00% | 99 | 313,746 | 1,673,857 |
| JAIZBANK | 8.20 | 8.20 | 8.30 | 8.00 | 8.30 | 0.10 | 1.22% | 1759 | 11,152,355 | 90,865,574 |
| JAPAULGOLD | 2.77 | 2.77 | 2.80 | 2.70 | 2.80 | 0.03 | 1.08% | 356 | 81,795,887 | 228,773,074 |
| JBERGER | 310.80 | 310.80 | 0.00 | 0.00 | 310.80 | 0.00 | 0.00% | 71 | 4,678 | 1,308,904 |
| JOHNHOLT | 11.20 | 11.20 | 0.00 | 0.00 | 11.20 | 0.00 | 0.00% | 27 | 176,903 | 1,787,805 |
| JULI | 7.25 | 7.25 | 0.00 | 0.00 | 7.25 | 0.00 | 0.00% | 3 | 22,758 | 150,168 |
| LASACO | 1.85 | 1.85 | 1.95 | 1.81 | 1.94 | 0.09 | 4.86% | 58 | 3,333,549 | 6,193,334 |
| LEARNAFRCA | 9.00 | 9.00 | 0.00 | 0.00 | 9.00 | 0.00 | 0.00% | 37 | 64,319 | 601,298 |
| LEGENDINT | 5.00 | 5.00 | 0.00 | 0.00 | 5.00 | 0.00 | 0.00% | 25 | 185,347 | 923,134 |
| LINKASSURE | 1.57 | 1.57 | 1.65 | 1.48 | 1.58 | 0.01 | 0.64% | 139 | 95,972,599 | 155,106,368 |
| LIVESTOCK | 7.95 | 7.95 | 0.00 | 0.00 | 7.95 | 0.00 | 0.00% | 161 | 692,735 | 5,153,902 |
| LIVINGTRUST | 3.62 | 3.62 | 3.62 | 3.26 | 3.58 | (0.04) | -1.10% | 33 | 1,089,561 | 3,729,614 |
| MANSARD | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00 | 0.00% | 105 | 659,060 | 7,960,076 |
| MAYBAKER | 40.00 | 40.00 | 0.00 | 0.00 | 40.00 | 0.00 | 0.00% | 264 | 234,562 | 8,575,775 |
| MBENEFIT | 3.39 | 3.39 | 3.30 | 3.17 | 3.17 | (0.22) | -6.49% | 247 | 8,047,558 | 26,009,725 |
| MCNICHOLS | 8.70 | 8.70 | 8.50 | 8.00 | 8.50 | (0.20) | -2.30% | 76 | 3,461,401 | 28,760,746 |
| MECURE | 94.90 | 94.90 | 0.00 | 0.00 | 94.90 | 0.00 | 0.00% | 27 | 2,952 | 252,248 |
| MEYER | 20.60 | 20.60 | 0.00 | 0.00 | 20.60 | 0.00 | 0.00% | 7 | 21,848 | 405,280 |
| MORISON | 10.60 | 10.60 | 10.40 | 10.00 | 10.40 | (0.20) | -1.89% | 15 | 79,163,586 | 791,688,118 |
| MTNN | 747.00 | 747.00 | 720.00 | 720.00 | 720.00 | (27.00) | -3.61% | 7551 | 10,827,495 | 7,676,150,058 |
| MULTIVERSE | 25.50 | 25.50 | 0.00 | 0.00 | 25.50 | 0.00 | 0.00% | 8 | 2,959 | 67,909 |
| NAHCO | 148.50 | 148.50 | 0.00 | 0.00 | 148.50 | 0.00 | 0.00% | 490 | 1,047,900 | 140,975,390 |
| NASCON | 219.50 | 219.50 | 0.00 | 0.00 | 219.50 | 0.00 | 0.00% | 126 | 506,209 | 100,026,898 |
| NB | 72.50 | 72.50 | 0.00 | 0.00 | 72.50 | 0.00 | 0.00% | 377 | 5,084,072 | 340,052,401 |
| NCR | 161.20 | 161.20 | 0.00 | 0.00 | 161.20 | 0.00 | 0.00% | 12 | 1,551 | 225,050 |
| NEIMETH | 8.50 | 8.50 | 9.00 | 7.65 | 9.00 | 0.50 | 5.88% | 331 | 71,551,677 | 552,082,475 |
| NEM | 28.10 | 28.10 | 0.00 | 0.00 | 28.10 | 0.00 | 0.00% | 107 | 799,974 | 22,707,689 |
| NESTLE | 3125.00 | 3125.00 | 0.00 | 0.00 | 3125.00 | 0.00 | 0.00% | 75 | 81,927 | 230,419,688 |
| NGXGROUP | 115.00 | 115.00 | 115.00 | 114.45 | 114.45 | (0.55) | -0.48% | 1212 | 3,137,378 | 355,993,034 |
| NIDF | 135.00 | 135.00 | 0.00 | 0.00 | 135.00 | 0.00 | 0.00% | 181 | 184,785 | 25,807,355 |
| NNFM | 79.40 | 79.40 | 0.00 | 0.00 | 79.40 | 0.00 | 0.00% | 15 | 1,094 | 78,221 |
| NPFMCRFBK | 4.75 | 4.75 | 0.00 | 0.00 | 4.75 | 0.00 | 0.00% | 87 | 695,018 | 3,298,970 |
| NREIT | 103.00 | 103.00 | 0.00 | 0.00 | 103.00 | 0.00 | 0.00% | 14 | 1,354 | 139,291 |
| NSLTECH | 0.76 | 0.76 | 0.82 | 0.72 | 0.75 | (0.01) | -1.32% | 223 | 12,135,392 | 9,195,780 |
| OANDO | 39.90 | 39.90 | 39.95 | 39.95 | 39.95 | 0.05 | 0.13% | 531 | 4,224,935 | 168,806,937 |
| OKOMUOIL | 1418.00 | 1418.00 | 0.00 | 0.00 | 1418.00 | 0.00 | 0.00% | 580 | 245,117 | 320,116,435 |
| OMATEK | 1.77 | 1.77 | 1.70 | 1.60 | 1.70 | (0.07) | -3.95% | 111 | 3,851,265 | 6,260,114 |
| PREMPAINTS | 30.40 | 30.40 | 0.00 | 0.00 | 30.40 | 0.00 | 0.00% | 24 | 100,576 | 2,976,143 |
| PRESCO | 2,300.00 | 2,300.00 | 0.00 | 0.00 | 2,300.00 | 0.00 | 0.00% | 202 | 45,237 | 93,640,590 |
| PRESTIGE | 1.40 | 1.40 | 1.54 | 1.43 | 1.54 | 0.14 | 10.00% | 52 | 2,406,469 | 3,607,380 |
| PZ | 94.95 | 94.95 | 85.50 | 85.50 | 85.50 | (9.45) | -9.95% | 182 | 1,402,025 | 119,873,138 |
| REDSTAREX | 24.55 | 24.55 | 0.00 | 0.00 | 24.55 | 0.00 | 0.00% | 21 | 5,709 | 127,188 |
| REGALINS | 0.77 | 0.77 | 0.84 | 0.77 | 0.84 | 0.07 | 9.09% | 162 | 6,598,892 | 5,402,505 |
| ROYALEX | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | (0.03) | -2.31% | 57 | 964,008 | 1,265,972 |
| RTBRISCOE | 11.05 | 11.05 | 9.95 | 9.95 | 9.95 | (1.10) | -9.95% | 128 | 2,263,837 | 22,591,308 |
| SCOA | 33.05 | 33.05 | 0.00 | 0.00 | 33.05 | 0.00 | 0.00% | 17 | 10,332 | 307,377 |
| SEPLAT | 11,363.90 | 11,363.90 | 0.00 | 0.00 | 11,363.90 | 0.00 | 0.00% | 295 | 116,226 | 1,188,713,038 |
| SKYAVN | 171.20 | 171.20 | 0.00 | 0.00 | 171.20 | 0.00 | 0.00% | 43 | 4,186 | 645,063 |
| SOVRENINS | 2.04 | 2.04 | 2.00 | 1.85 | 1.91 | (0.13) | -6.37% | 97 | 4,339,960 | 8,228,498 |
| STANBIC | 163.00 | 163.00 | 0.00 | 0.00 | 163.00 | 0.00 | 0.00% | 300 | 602,288 | 92,960,537 |
| STERLINGNG | 7.75 | 7.75 | 7.75 | 7.25 | 7.75 | 0.00 | 0.00% | 324 | 23,795,883 | 179,149,568 |
| SUNUASSUR | 3.60 | 3.60 | 0.00 | 0.00 | 3.60 | 0.00 | 0.00% | 45 | 533,533 | 1,740,994 |
| TANTALIZER | 4.00 | 4.00 | 4.40 | 3.90 | 4.00 | 0.00 | 0.00% | 297 | 5,022,839 | 20,321,508 |
| TIP | 28.00 | 28.00 | 27.00 | 26.15 | 27.00 | (1.00) | -3.57% | 1090 | 6,387,456 | 170,705,667 |
| TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00% | 47 | 4,582 | 2,639,232 |
| TRANSCOHOT | 223.30 | 223.30 | 0.00 | 0.00 | 223.30 | 0.00 | 0.00% | 60 | 13,675 | 2,796,436 |
| TRANSCORP | 41.50 | 41.50 | 0.00 | 0.00 | 41.50 | 0.00 | 0.00% | 231 | 678,140 | 26,272,907 |
| TRANSEXPR | 2.96 | 2.96 | 0.00 | 0.00 | 2.96 | 0.00 | 0.00% | 30 | 94,065 | 287,986 |
| TRANSPOWER | 245.50 | 245.50 | 0.00 | 0.00 | 245.50 | 0.00 | 0.00% | 29 | 5,806 | 1,283,126 |
| TRIPPLEG | 3.69 | 3.69 | 0.00 | 0.00 | 3.69 | 0.00 | 0.00% | 23 | 159,676 | 615,441 |
| UACN | 185.00 | 185.00 | 0.00 | 0.00 | 185.00 | 0.00 | 0.00% | 292 | 678,578 | 121,532,492 |
| UBA | 39.50 | 39.50 | 39.70 | 37.50 | 38.40 | (1.10) | -2.78% | 1703 | 9,694,350 | 374,703,302 |
| UCAP | 17.10 | 17.10 | 16.85 | 16.05 | 16.80 | (0.30) | -1.75% | 636 | 11,113,700 | 185,122,166 |
| UNILEVER | 126.00 | 126.00 | 0.00 | 0.00 | 126.00 | 0.00 | 0.00% | 264 | 206,375 | 23,735,707 |
| UNIONDICON | 23.75 | 23.75 | 0.00 | 0.00 | 23.75 | 0.00 | 0.00% | 4 | 2,798 | 59,877 |
| UNIVINSURE | 0.91 | 0.90 | 0.97 | 0.82 | 0.90 | (0.01) | -1.10% | 164 | 5,584,742 | 5,107,520 |
| UPDC | 3.55 | 3.55 | 3.45 | 3.20 | 3.20 | (0.35) | -9.86% | 216 | 43,455,974 | 139,504,502 |
| UPL | 5.15 | 5.15 | 4.90 | 4.90 | 4.90 | (0.25) | -4.85% | 29 | 269,913 | 1,339,232 |
| VERITASKAP | 1.35 | 1.35 | 1.43 | 1.34 | 1.37 | 0.02 | 1.48% | 106 | 9,095,517 | 12,541,652 |
| VFDGROUP | 10.50 | 10.50 | 10.45 | 10.40 | 10.45 | (0.05) | -0.48% | 235 | 5,810,273 | 58,437,149 |
| VITAFOAM | 189.00 | 189.00 | 0.00 | 0.00 | 189.00 | 0.00 | 0.00% | 100 | 88,111 | 14,987,681 |
| WAPCO | 310.00 | 310.00 | 0.00 | 0.00 | 310.00 | 0.00 | 0.00% | 978 | 1,432,364 | 426,258,156 |
| WAPIC | 2.15 | 2.15 | 2.07 | 1.94 | 2.07 | (0.08) | -3.72% | 130 | 3,586,270 | 7,280,071 |
| WEMABANK | 25.00 | 25.00 | 26.00 | 24.60 | 26.00 | 1.00 | 4.00% | 591 | 4,911,119 | 123,326,797 |
| ZENITHBANK | 113.50 | 113.50 | 110.60 | 110.00 | 110.00 | (3.50) | -3.08% | 3738 | 21,043,685 | 2,323,411,445 |
| ZICHIS | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.00 | 0.00% | 266 | 1,062,900 | 25,768,765 |
| TOTAL TRANSACTION | 49,202 | 919,270,135 | 37,147,975,256 |
