| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.70 | 1.70 | 1.70 | 0.00 | 1.65 | 2 | 6,000.00 | 9,900.00 | |||
| ABCTRANS | 0.27 | 0.27 | 0.27 | 0.00 | 0.29 | 3 | 11,000.00 | 3,190.00 | |||
| ACADEMY | 1.35 | 1.35 | 1.35 | 0.00 | 1.36 | 5 | 52,600.00 | 71,358.00 | |||
| ACCESSCORP | 7.70 | 7.70 | 7.95 | 7.80 | 7.80 | 0.10 | 1.30 | 7.84 | 255 | 16,637,847.00 | 130,437,911.00 |
| AFRIPRUD | 5.15 | 5.15 | 5.15 | 0.00 | 5.25 | 47 | 327,772.00 | 1,719,264.25 | |||
| AIICO | 0.56 | 0.56 | 0.58 | 0.55 | 0.55 | -0.01 | -1.79 | 0.56 | 22 | 1,119,267.00 | 622,859.92 |
| AIRTELAFRI | 1275.00 | 1275.00 | 1275.00 | 0.00 | 1268.49 | 40 | 131,114.00 | 166,317,023.00 | |||
| ARDOVA | 13.90 | 13.90 | 13.90 | 0.00 | 13.50 | 43 | 718,882.00 | 9,707,500.80 | |||
| BERGER | 5.70 | 5.70 | 5.70 | 0.00 | 5.89 | 15 | 32,708.00 | 192,738.60 | |||
| BETAGLAS | 43.95 | 43.95 | 43.95 | 0.00 | 40.00 | 4 | 1,045.00 | 41,800.00 | |||
| BUACEMENT | 70.00 | 70.00 | 70.00 | 0.00 | 64.45 | 46 | 69,038.00 | 4,449,550.75 | |||
| BUAFOODS | 58.30 | 58.30 | 58.30 | 0.00 | 54.92 | 16 | 3,822.00 | 209,885.20 | |||
| CADBURY | 11.60 | 11.60 | 11.60 | 0.00 | 11.55 | 35 | 103,837.00 | 1,199,314.90 | |||
| CAP | 17.75 | 17.75 | 17.75 | 0.00 | 16.27 | 18 | 47,382.00 | 770,690.20 | |||
| CAVERTON | 0.97 | 0.97 | 0.97 | 0.00 | 0.99 | 2 | 3,633.00 | 3,602.46 | |||
| CHAMPION | 3.30 | 3.30 | 3.30 | 0.00 | 3.04 | 11 | 186,283.00 | 566,713.15 | |||
| CHAMS | 0.27 | 0.25 | 0.25 | 0.25 | 0.25 | -0.02 | -7.41 | 0.25 | 19 | 4,289,350.00 | 1,072,337.50 |
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 24.34 | 16 | 19,671.00 | 478,759.90 | |||
| CORNERST | 0.50 | 0.50 | 0.50 | 0.00 | 0.52 | 20 | 328,403.00 | 170,712.81 | |||
| COURTVILLE | 0.46 | 0.46 | 0.50 | 0.46 | 0.50 | 0.04 | 8.70 | 0.47 | 6 | 660,000.00 | 311,800.00 |
| CUSTODIAN | 6.50 | 6.50 | 6.50 | 0.00 | 6.31 | 8 | 23,918.00 | 151,015.65 | |||
| CUTIX | 2.01 | 2.01 | 2.01 | 0.00 | 2.06 | 6 | 60,600.00 | 124,738.00 | |||
| DANGCEM | 220.50 | 220.50 | 220.50 | 0.00 | 222.25 | 154 | 172,540.00 | 38,346,705.10 | |||
| DANGSUGAR | 16.30 | 16.30 | 16.30 | 0.00 | 15.74 | 83 | 552,868.00 | 8,703,218.90 | |||
| DEAPCAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 50,000.00 | 10,000.00 | |||
| ELLAHLAKES | 3.60 | 3.60 | 3.60 | 0.00 | 3.87 | 11 | 125,174.00 | 485,019.65 | |||
| ETERNA | 6.30 | 6.30 | 6.30 | 0.00 | 5.67 | 24 | 197,117.00 | 1,118,106.47 | |||
| ETI | 11.00 | 11.00 | 10.00 | 9.95 | 9.95 | -1.05 | -9.55 | 10.06 | 40 | 921,529.00 | 9,269,332.65 |
| ETRANZACT | 3.20 | 3.20 | 3.20 | 0.00 | 3.49 | 10 | 9,351.00 | 32,602.54 | |||
| FBNH | 9.80 | 9.80 | 9.85 | 9.50 | 9.85 | 0.05 | 0.51 | 9.77 | 148 | 9,520,163.00 | 93,046,616.60 |
| FCMB | 3.32 | 3.32 | 3.32 | 0.00 | 3.28 | 31 | 254,236.00 | 834,955.34 | |||
| FIDELITYBK | 4.10 | 4.10 | 4.20 | 4.01 | 4.20 | 0.10 | 2.44 | 4.11 | 152 | 12,189,870.00 | 50,051,826.20 |
| FIDSON | 9.05 | 9.05 | 9.05 | 0.00 | 8.62 | 32 | 385,390.00 | 3,323,628.74 | |||
| FLOURMILL | 30.30 | 30.30 | 30.30 | 0.00 | 27.31 | 40 | 132,031.00 | 3,605,320.80 | |||
| FTNCOCOA | 0.30 | 0.30 | 0.30 | 0.00 | 0.33 | 4 | 31,438.00 | 10,337.78 | |||
| GEREGU | 115.00 | 115.00 | 115.00 | 0.00 | 110.54 | 16 | 3,087.00 | 341,222.20 | |||
| GLAXOSMITH | 5.75 | 5.75 | 5.75 | 0.00 | 5.83 | 33 | 90,986.00 | 530,138.50 | |||
| GOLDBREW | 0.81 | 0.81 | 0.81 | 0.00 | 0.89 | 1 | 12,000.00 | 10,680.00 | |||
| GSPECPLC | 2.48 | 2.48 | 2.48 | 0.00 | 2.72 | 2 | 1,764.00 | 4,798.08 | |||
| GTCO | 17.90 | 17.90 | 18.00 | 17.60 | 17.60 | -0.30 | -1.68 | 17.83 | 357 | 8,381,584.00 | 149,438,783.85 |
| GUINNESS | 82.90 | 82.90 | 82.90 | 0.00 | 74.65 | 24 | 6,903.00 | 515,308.95 | |||
| HONYFLOUR | 2.13 | 2.13 | 2.13 | 0.00 | 2.25 | 33 | 245,100.00 | 551,393.67 | |||
| IKEJAHOTEL | 1.08 | 1.08 | 1.03 | 1.01 | 1.01 | -0.07 | -6.48 | 1.02 | 17 | 425,288.00 | 432,030.88 |
| INTBREW | 4.60 | 4.60 | 4.20 | 4.15 | 4.15 | -0.45 | -9.78 | 4.17 | 91 | 2,437,284.00 | 10,159,421.85 |
| JAIZBANK | 0.95 | 0.95 | 0.95 | 0.00 | 0.95 | 36 | 258,667.00 | 245,923.29 | |||
| JAPAULGOLD | 0.31 | 0.31 | 0.34 | 0.28 | 0.28 | -0.03 | -9.68 | 0.29 | 59 | 10,692,852.00 | 3,112,762.46 |
| JBERGER | 25.90 | 25.90 | 25.90 | 0.00 | 24.15 | 32 | 193,526.00 | 4,673,129.25 | |||
| JOHNHOLT | 0.81 | 0.81 | 0.81 | 0.00 | 0.73 | 4 | 3,700.00 | 2,718.00 | |||
| LASACO | 0.84 | 0.84 | 0.84 | 0.00 | 0.82 | 12 | 161,187.00 | 132,411.64 | |||
| LEARNAFRCA | 1.68 | 1.68 | 1.68 | 0.00 | 1.75 | 12 | 38,101.00 | 66,835.67 | |||
| LINKASSURE | 0.39 | 0.39 | 0.39 | 0.00 | 0.41 | 3 | 8,139.00 | 3,374.48 | |||
| LIVESTOCK | 1.13 | 1.13 | 1.04 | 1.02 | 1.02 | -0.11 | -9.73 | 1.05 | 24 | 751,130.00 | 789,981.21 |
| MANSARD | 1.63 | 1.63 | 1.63 | 1.61 | 1.61 | -0.02 | -1.23 | 1.62 | 49 | 1,880,897.00 | 3,054,061.28 |
| MAYBAKER | 3.92 | 3.92 | 3.92 | 0.00 | 3.85 | 14 | 52,333.00 | 201,569.54 | |||
| MBENEFIT | 0.29 | 0.29 | 0.30 | 0.28 | 0.28 | -0.01 | -3.45 | 0.29 | 12 | 2,203,046.00 | 635,525.40 |
| MEYER | 2.27 | 2.27 | 2.27 | 0.00 | 2.05 | 2 | 2,750.00 | 5,637.50 | |||
| MRS | 12.95 | 12.95 | 12.95 | 0.00 | 12.52 | 4 | 1,794.00 | 22,459.00 | |||
| MTNN | 197.00 | 197.00 | 196.90 | 192.00 | 196.90 | -0.10 | -0.05 | 192.43 | 234 | 4,457,981.00 | 857,855,242.20 |
| MULTIVERSE | 4.62 | 4.62 | 4.62 | 0.00 | 4.22 | 9 | 73,091.00 | 308,172.62 | |||
| NAHCO | 5.16 | 5.67 | 5.67 | 5.65 | 5.67 | 0.51 | 9.88 | 5.67 | 55 | 5,609,588.00 | 31,796,353.96 |
| NASCON | 9.50 | 9.50 | 9.50 | 0.00 | 9.91 | 13 | 15,973.00 | 158,341.10 | |||
| NB | 41.85 | 41.85 | 41.85 | 0.00 | 41.74 | 74 | 444,860.00 | 18,569,963.30 | |||
| NEIMETH | 1.50 | 1.50 | 1.50 | 0.00 | 1.51 | 16 | 62,682.00 | 94,917.69 | |||
| NEM | 3.75 | 3.75 | 4.00 | 3.96 | 4.00 | 0.25 | 6.67 | 3.97 | 17 | 341,365.00 | 1,356,722.75 |
| NESF | 552.20 | 552.20 | 552.20 | 0.00 | 606.90 | 2 | 55.00 | 33,379.50 | |||
| NESTLE | 1215.00 | 1215.00 | 1215.00 | 0.00 | 1093.50 | 33 | 4,381.00 | 4,790,623.50 | |||
| NGXGROUP | 20.55 | 20.55 | 20.10 | 20.00 | 20.00 | -0.55 | -2.68 | 19.96 | 35 | 870,128.00 | 17,368,082.25 |
| NNFM | 6.15 | 6.15 | 6.15 | 0.00 | 6.12 | 2 | 14,500.00 | 88,750.00 | |||
| NPFMCRFBK | 1.59 | 1.59 | 1.59 | 0.00 | 1.62 | 9 | 50,924.00 | 82,578.98 | |||
| OANDO | 4.40 | 4.40 | 4.39 | 4.18 | 4.30 | -0.10 | -2.27 | 4.22 | 61 | 2,391,161.00 | 10,088,716.00 |
| OKOMUOIL | 169.50 | 169.50 | 169.50 | 0.00 | 163.61 | 82 | 456,118.00 | 74,626,427.90 | |||
| PRESCO | 128.35 | 128.35 | 128.35 | 0.00 | 115.56 | 34 | 267,644.00 | 30,929,693.85 | |||
| PRESTIGE | 0.51 | 0.51 | 0.51 | 0.00 | 0.46 | 3 | 101,100.00 | 46,506.00 | |||
| PZ | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.00 | 0.00 | 9.22 | 66 | 637,349.00 | 5,875,723.00 |
| REDSTAREX | 2.37 | 2.37 | 2.37 | 0.00 | 2.37 | 6 | 7,550.00 | 17,876.00 | |||
| REGALINS | 0.24 | 0.24 | 0.25 | 0.23 | 0.23 | -0.01 | -4.17 | 0.24 | 8 | 844,400.00 | 204,100.00 |
| ROYALEX | 0.75 | 0.75 | 0.75 | 0.00 | 0.68 | 7 | 82,720.00 | 56,578.28 | |||
| RTBRISCOE | 0.33 | 0.33 | 0.33 | 0.00 | 0.32 | 6 | 37,497.00 | 12,142.56 | |||
| SEPLAT | 1200.00 | 1200.00 | 1200.00 | 0.00 | 1100.03 | 42 | 1,200,830.00 | 1,320,943,110.00 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 76.56 | 3 | 640.00 | 49,000.00 | |||
| SOVRENINS | 0.28 | 0.28 | 0.27 | 0.26 | 0.27 | -0.01 | -3.57 | 0.27 | 69 | 10,769,043.00 | 2,880,417.82 |
| STANBIC | 28.75 | 28.75 | 28.75 | 0.00 | 27.54 | 62 | 154,690.00 | 4,259,633.00 | |||
| STERLNBANK | 1.46 | 1.46 | 1.50 | 1.43 | 1.46 | 0.00 | 0.00 | 1.44 | 139 | 12,494,207.00 | 17,975,392.68 |
| SUNUASSUR | 0.35 | 0.35 | 0.35 | 0.00 | 0.37 | 5 | 56,904.00 | 21,054.48 | |||
| THOMASWY | 0.35 | 0.35 | 0.35 | 0.00 | 0.32 | 1 | 500.00 | 160.00 | |||
| TOTAL | 197.00 | 197.00 | 197.00 | 0.00 | 191.51 | 37 | 10,325.00 | 1,977,324.60 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 6.00 | 2 | 4,000.00 | 24,000.00 | |||
| TRANSCORP | 1.05 | 1.05 | 1.07 | 1.05 | 1.07 | 0.02 | 1.90 | 1.05 | 73 | 19,036,422.00 | 20,015,890.52 |
| TRANSEXPR | 0.75 | 0.75 | 0.75 | 0.00 | 0.75 | 1 | 6,750.00 | 5,062.50 | |||
| TRIPPLEG | 0.81 | 0.81 | 0.81 | 0.00 | 0.81 | 7 | 12,838.00 | 10,434.14 | |||
| UACN | 8.95 | 8.95 | 8.95 | 0.00 | 8.19 | 26 | 199,521.00 | 1,634,240.50 | |||
| UBA | 7.10 | 7.10 | 7.20 | 7.05 | 7.15 | 0.05 | 0.70 | 7.10 | 140 | 4,417,237.00 | 31,376,736.05 |
| UBN | 6.05 | 6.05 | 6.05 | 0.00 | 5.99 | 27 | 146,134.00 | 874,839.55 | |||
| UCAP | 11.95 | 11.95 | 11.40 | 11.40 | 11.40 | -0.55 | -4.60 | 11.62 | 57 | 1,005,370.00 | 11,687,361.05 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 32.95 | 1 | 50.00 | 1,647.50 | |||
| UNILEVER | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.00 | 0.00 | 10.76 | 31 | 569,913.00 | 6,130,245.35 |
| UNITYBNK | 0.46 | 0.46 | 0.46 | 0.00 | 0.44 | 10 | 73,511.00 | 32,379.08 | |||
| UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 1 | 100,000.00 | 20,000.00 |
| UPDC | 0.97 | 0.97 | 0.97 | 0.95 | 0.95 | -0.02 | -2.06 | 0.96 | 18 | 1,243,904.00 | 1,191,613.84 |
| UPDCREIT | 3.05 | 3.05 | 3.05 | 0.00 | 2.82 | 19 | 154,284.00 | 435,665.35 | |||
| UPL | 1.79 | 1.79 | 1.79 | 0.00 | 1.87 | 8 | 16,127.00 | 30,237.40 | |||
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 2 | 10,700.00 | 2,140.00 | |||
| VITAFOAM | 20.15 | 20.15 | 20.30 | 20.00 | 20.00 | -0.15 | -0.74 | 19.93 | 94 | 5,385,966.00 | 107,331,436.40 |
| WAPCO | 22.25 | 22.25 | 22.25 | 0.00 | 21.58 | 108 | 2,030,714.00 | 43,826,626.05 | |||
| WAPIC | 0.36 | 0.36 | 0.36 | 0.35 | 0.36 | 0.00 | 0.00 | 0.35 | 41 | 784,200.00 | 276,907.34 |
| WEMABANK | 3.28 | 3.28 | 3.28 | 0.00 | 3.28 | 28 | 278,009.00 | 913,064.52 | |||
| ZENITHBANK | 20.10 | 20.10 | 20.20 | 20.00 | 20.00 | -0.10 | -0.50 | 20.14 | 228 | 6,914,193.00 | 139,224,010.05 |
| TOTAL TRANSACTION (107) | 4,258 | 161,076,046.00 | 3,469,912,024.77 |
