| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00 | 0.27 | 2 | 189,000.00 | 51,030.00 |
| ACADEMY | 1.31 | 1.31 | 1.31 | 0.00 | 1.31 | 3 | 20,227.00 | 26,516.26 | |||
| ACCESSCORP | 8.15 | 8.15 | 8.40 | 8.15 | 8.30 | 0.15 | 1.84 | 8.31 | 150 | 8,951,407.00 | 74,365,291.60 |
| AFRIPRUD | 5.40 | 5.40 | 5.40 | 0.00 | 5.32 | 38 | 247,850.00 | 1,318,731.40 | |||
| AIICO | 0.53 | 0.53 | 0.55 | 0.54 | 0.54 | 0.01 | 1.89 | 0.54 | 25 | 1,328,472.00 | 723,398.74 |
| AIRTELAFRI | 1620.00 | 1620.00 | 1458.00 | 1458.00 | 1458.00 | -162.00 | -10.00 | 1458.00 | 37 | 926,845.00 | 1,351,340,010.00 |
| ARDOVA | 13.75 | 13.75 | 13.75 | 0.00 | 13.71 | 25 | 190,751.00 | 2,614,658.65 | |||
| BERGER | 5.95 | 5.95 | 5.95 | 0.00 | 5.85 | 6 | 4,010.00 | 23,473.50 | |||
| BETAGLAS | 46.10 | 46.10 | 46.10 | 0.00 | 41.50 | 8 | 206,213.00 | 8,557,857.00 | |||
| BUACEMENT | 56.50 | 56.50 | 58.75 | 51.95 | 58.75 | 2.25 | 3.98 | 54.74 | 91 | 2,586,464.00 | 141,572,555.15 |
| BUAFOODS | 58.30 | 58.30 | 58.30 | 0.00 | 52.62 | 9 | 16,829.00 | 885,538.25 | |||
| CADBURY | 11.55 | 11.55 | 11.55 | 0.00 | 11.78 | 29 | 199,789.00 | 2,353,187.25 | |||
| CAP | 17.75 | 17.75 | 17.75 | 0.00 | 16.07 | 25 | 148,072.00 | 2,379,362.10 | |||
| CHAMPION | 3.65 | 3.65 | 3.56 | 3.56 | 3.56 | -0.09 | -2.47 | 3.56 | 3 | 151,300.00 | 538,328.00 |
| CHAMS | 0.26 | 0.26 | 0.27 | 0.25 | 0.27 | 0.01 | 3.85 | 0.26 | 9 | 3,339,115.00 | 853,088.75 |
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 24.19 | 20 | 84,744.00 | 2,050,067.00 | |||
| CORNERST | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.01 | -1.92 | 0.50 | 4 | 560,333.00 | 282,563.17 |
| COURTVILLE | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -0.02 | -4.17 | 0.46 | 3 | 500,700.00 | 230,329.00 |
| CUSTODIAN | 6.50 | 6.50 | 6.50 | 0.00 | 6.07 | 18 | 172,865.00 | 1,050,030.75 | |||
| CUTIX | 2.07 | 2.07 | 2.15 | 2.15 | 2.15 | 0.08 | 3.86 | 2.14 | 11 | 425,077.00 | 908,932.68 |
| CWG | 0.81 | 0.81 | 0.74 | 0.74 | 0.74 | -0.07 | -8.64 | 0.74 | 5 | 258,793,145.00 | 191,507,417.30 |
| DANGCEM | 245.00 | 245.00 | 245.00 | 0.00 | 220.50 | 22 | 10,158.00 | 2,239,839.00 | |||
| DANGSUGAR | 15.60 | 15.60 | 15.60 | 0.00 | 15.16 | 47 | 290,180.00 | 4,398,773.20 | |||
| DEAPCAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 2 | 25,350.00 | 5,070.00 | |||
| ELLAHLAKES | 3.60 | 3.60 | 3.60 | 0.00 | 3.30 | 1 | 100.00 | 330.00 | |||
| ETERNA | 6.30 | 6.30 | 6.30 | 0.00 | 5.90 | 8 | 65,324.00 | 385,430.04 | |||
| ETI | 11.10 | 11.10 | 11.20 | 11.15 | 11.15 | 0.05 | 0.45 | 11.16 | 37 | 3,241,441.00 | 36,178,221.95 |
| FBNH | 9.60 | 9.60 | 9.60 | 9.45 | 9.55 | -0.05 | -0.52 | 9.53 | 74 | 1,721,656.00 | 16,409,481.50 |
| FCMB | 3.12 | 3.12 | 3.18 | 3.11 | 3.15 | 0.03 | 0.96 | 3.15 | 40 | 2,360,911.00 | 7,436,842.63 |
| FIDELITYBK | 3.47 | 3.47 | 3.81 | 3.47 | 3.49 | 0.02 | 0.58 | 3.56 | 104 | 12,489,198.00 | 44,504,374.37 |
| FIDSON | 8.94 | 8.94 | 8.93 | 8.93 | 8.93 | -0.01 | -0.11 | 8.91 | 23 | 280,971.00 | 2,502,655.79 |
| FLOURMILL | 30.30 | 30.30 | 30.30 | 0.00 | 28.34 | 26 | 42,658.00 | 1,208,839.30 | |||
| FTNCOCOA | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00 | 0.27 | 3 | 503,500.00 | 136,015.00 |
| GEREGU | 110.00 | 110.00 | 110.00 | 0.00 | 102.57 | 24 | 34,640.00 | 3,553,005.40 | |||
| GLAXOSMITH | 5.40 | 5.40 | 5.40 | 0.00 | 5.67 | 8 | 7,838.00 | 44,429.60 | |||
| GSPECPLC | 2.48 | 2.48 | 2.48 | 0.00 | 2.24 | 1 | 200.00 | 448.00 | |||
| GTCO | 18.10 | 18.10 | 18.70 | 18.40 | 18.55 | 0.45 | 2.49 | 18.59 | 570 | 57,414,676.00 | 1,067,096,677.00 |
| GUINNESS | 82.90 | 82.90 | 82.90 | 0.00 | 74.65 | 11 | 3,043.00 | 227,159.95 | |||
| HONYFLOUR | 2.34 | 2.34 | 2.50 | 2.40 | 2.50 | 0.16 | 6.84 | 2.44 | 36 | 1,141,080.00 | 2,779,683.16 |
| IKEJAHOTEL | 1.24 | 1.24 | 1.24 | 0.00 | 1.22 | 3 | 84,907.00 | 103,393.98 | |||
| IMG | 7.40 | 7.40 | 7.40 | 0.00 | 6.70 | 5 | 63,089.00 | 422,714.30 | |||
| INTBREW | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00 | 0.00 | 4.50 | 37 | 1,185,600.00 | 5,334,984.20 |
| JAIZBANK | 0.90 | 0.90 | 0.90 | 0.83 | 0.85 | -0.05 | -5.56 | 0.85 | 50 | 5,319,350.00 | 4,531,155.00 |
| JAPAULGOLD | 0.26 | 0.26 | 0.27 | 0.25 | 0.25 | -0.01 | -3.85 | 0.26 | 30 | 2,901,375.00 | 748,454.40 |
| JBERGER | 25.90 | 25.90 | 25.90 | 0.00 | 25.17 | 9 | 2,788.00 | 70,173.90 | |||
| LASACO | 0.84 | 0.84 | 0.84 | 0.00 | 0.82 | 4 | 38,088.00 | 31,101.28 | |||
| LEARNAFRCA | 1.86 | 1.86 | 1.86 | 0.00 | 1.73 | 3 | 1,400.00 | 2,418.80 | |||
| LINKASSURE | 0.47 | 0.47 | 0.47 | 0.00 | 0.45 | 2 | 5,535.00 | 2,501.45 | |||
| LIVESTOCK | 1.17 | 1.17 | 1.17 | 0.00 | 1.16 | 5 | 58,200.00 | 67,766.00 | |||
| MANSARD | 1.65 | 1.65 | 1.64 | 1.63 | 1.63 | -0.02 | -1.21 | 1.64 | 13 | 1,802,907.00 | 2,953,964.48 |
| MAYBAKER | 4.20 | 4.20 | 4.20 | 0.00 | 3.85 | 4 | 10,000.00 | 38,450.00 | |||
| MBENEFIT | 0.27 | 0.27 | 0.29 | 0.28 | 0.29 | 0.02 | 7.41 | 0.28 | 11 | 2,197,500.00 | 616,400.00 |
| MEYER | 2.27 | 2.27 | 2.27 | 0.00 | 2.27 | 1 | 25,000.00 | 56,750.00 | |||
| MORISON | 2.19 | 2.19 | 2.19 | 0.00 | 2.15 | 1 | 15.00 | 32.25 | |||
| MRS | 14.35 | 14.35 | 14.35 | 0.00 | 12.95 | 3 | 1,320.00 | 17,094.00 | |||
| MTNN | 199.00 | 199.00 | 199.00 | 0.00 | 193.50 | 155 | 238,462.00 | 46,142,525.50 | |||
| MULTIVERSE | 4.59 | 4.59 | 4.59 | 0.00 | 4.32 | 5 | 14,063.00 | 60,763.40 | |||
| NAHCO | 5.50 | 5.50 | 5.50 | 0.00 | 5.23 | 27 | 524,217.00 | 2,741,263.20 | |||
| NASCON | 9.50 | 9.50 | 9.50 | 0.00 | 10.21 | 7 | 14,026.00 | 143,164.50 | |||
| NB | 46.45 | 46.45 | 41.90 | 41.90 | 41.90 | -4.55 | -9.80 | 41.93 | 95 | 622,185.00 | 26,088,362.35 |
| NEIMETH | 1.38 | 1.38 | 1.38 | 0.00 | 1.38 | 6 | 111,050.00 | 153,212.50 | |||
| NEM | 4.91 | 4.91 | 4.91 | 0.00 | 4.70 | 2 | 21,150.00 | 99,405.00 | |||
| NESF | 552.20 | 552.20 | 552.20 | 0.00 | 606.93 | 3 | 1,055.00 | 640,311.00 | |||
| NESTLE | 1215.00 | 1215.00 | 1215.00 | 0.00 | 1093.50 | 31 | 7,150.00 | 7,818,525.00 | |||
| NGXGROUP | 21.00 | 21.00 | 21.00 | 20.00 | 20.95 | -0.05 | -0.24 | 20.45 | 50 | 3,553,354.00 | 72,653,528.00 |
| NNFM | 6.80 | 6.80 | 6.80 | 0.00 | 6.26 | 7 | 80,238.00 | 502,663.70 | |||
| NPFMCRFBK | 1.59 | 1.59 | 1.59 | 0.00 | 1.62 | 3 | 296.00 | 480.57 | |||
| OANDO | 4.48 | 4.48 | 4.40 | 4.20 | 4.40 | -0.08 | -1.79 | 4.23 | 83 | 2,285,404.00 | 9,678,054.67 |
| OKOMUOIL | 169.50 | 169.50 | 169.50 | 0.00 | 152.60 | 20 | 22,312.00 | 3,404,811.20 | |||
| PRESCO | 128.35 | 128.35 | 128.35 | 0.00 | 123.65 | 14 | 24,449.00 | 3,023,046.60 | |||
| PZ | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.00 | 0.00 | 9.49 | 177 | 2,383,956.00 | 22,622,713.60 |
| REDSTAREX | 2.16 | 2.16 | 2.16 | 0.00 | 2.27 | 2 | 2,103.00 | 4,783.51 | |||
| REGALINS | 0.24 | 0.24 | 0.26 | 0.26 | 0.26 | 0.02 | 8.33 | 0.26 | 3 | 490,000.00 | 127,250.00 |
| ROYALEX | 0.92 | 0.92 | 0.92 | 0.00 | 0.83 | 1 | 10,000.00 | 8,300.00 | |||
| RTBRISCOE | 0.31 | 0.31 | 0.31 | 0.00 | 0.31 | 3 | 103,950.00 | 32,244.50 | |||
| SCOA | 1.75 | 1.75 | 1.75 | 0.00 | 1.58 | 2 | 3,175.00 | 5,016.50 | |||
| SEPLAT | 1200.00 | 1200.00 | 1200.00 | 0.00 | 1198.14 | 9 | 94.00 | 112,624.90 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 69.30 | 3 | 1,058.00 | 73,319.40 | |||
| SOVRENINS | 0.26 | 0.26 | 0.28 | 0.28 | 0.28 | 0.02 | 7.69 | 0.28 | 2 | 113,363.00 | 31,726.14 |
| STANBIC | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | -0.20 | -0.71 | 27.99 | 80 | 868,579.00 | 24,315,247.45 |
| STERLNBANK | 1.55 | 1.55 | 1.56 | 1.52 | 1.55 | 0.00 | 0.00 | 1.55 | 32 | 4,170,466.00 | 6,454,863.37 |
| SUNUASSUR | 0.32 | 0.32 | 0.32 | 0.00 | 0.29 | 1 | 30,000.00 | 8,700.00 | |||
| TANTALIZER | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 1,500.00 | 300.00 | |||
| TOTAL | 211.10 | 211.10 | 211.10 | 0.00 | 203.37 | 18 | 5,175.00 | 1,052,437.40 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 6.00 | 1 | 100.00 | 600.00 | |||
| TRANSCORP | 1.05 | 1.05 | 1.10 | 1.06 | 1.07 | 0.02 | 1.90 | 1.09 | 49 | 5,472,056.00 | 5,940,538.38 |
| TRANSEXPR | 0.75 | 0.75 | 0.75 | 0.00 | 0.75 | 1 | 100.00 | 75.00 | |||
| TRIPPLEG | 0.81 | 0.81 | 0.81 | 0.00 | 0.83 | 3 | 91,426.00 | 75,455.06 | |||
| UACN | 9.00 | 9.00 | 9.00 | 0.00 | 9.13 | 23 | 158,473.00 | 1,446,232.80 | |||
| UBA | 6.90 | 6.90 | 7.15 | 6.95 | 7.05 | 0.15 | 2.17 | 7.02 | 133 | 4,682,626.00 | 32,849,238.20 |
| UBN | 5.95 | 5.95 | 5.95 | 0.00 | 5.88 | 11 | 122,151.00 | 718,777.85 | |||
| UCAP | 11.35 | 11.35 | 12.45 | 12.40 | 12.45 | 1.10 | 9.69 | 12.44 | 117 | 5,050,639.00 | 62,848,526.00 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 32.95 | 1 | 40.00 | 1,318.00 | |||
| UNILEVER | 12.00 | 12.00 | 12.00 | 0.00 | 11.79 | 15 | 72,882.00 | 859,485.00 | |||
| UNITYBNK | 0.44 | 0.44 | 0.46 | 0.46 | 0.46 | 0.02 | 4.55 | 0.46 | 13 | 686,884.00 | 315,646.19 |
| UPDC | 0.95 | 0.95 | 0.95 | 0.00 | 0.98 | 19 | 122,772.00 | 119,853.03 | |||
| UPDCREIT | 2.80 | 2.80 | 2.80 | 0.00 | 3.04 | 12 | 24,111.00 | 73,177.45 | |||
| UPL | 1.64 | 1.64 | 1.64 | 0.00 | 1.70 | 3 | 1,800.00 | 3,064.00 | |||
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 3 | 24,000.00 | 4,800.00 | |||
| VITAFOAM | 20.00 | 20.00 | 20.00 | 0.00 | 19.60 | 33 | 352,854.00 | 6,914,814.25 | |||
| WAPCO | 23.50 | 23.50 | 23.00 | 21.85 | 23.00 | -0.50 | -2.13 | 22.17 | 95 | 1,246,668.00 | 27,640,516.00 |
| WAPIC | 0.36 | 0.36 | 0.36 | 0.34 | 0.36 | 0.00 | 0.00 | 0.34 | 23 | 872,550.00 | 299,107.01 |
| WEMABANK | 3.30 | 3.30 | 3.30 | 0.00 | 3.19 | 11 | 38,975.00 | 124,331.02 | |||
| ZENITHBANK | 20.20 | 20.20 | 20.85 | 20.20 | 20.40 | 0.20 | 0.99 | 20.43 | 337 | 13,155,012.00 | 268,751,351.65 |
| TOTAL TRANSACTION (104) | 3,484 | 420,252,155.00 | 3,624,723,547.33 |
