| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | ÊVOLUME | ÊVALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.25 | 0.25 | 0.25 | 0.00 | 0.25 | 1 | 913.00 | 228.25 | |||
| ACADEMY | 1.29 | 1.29 | 1.29 | 0.00 | 1.30 | 3 | 2,105.00 | 2,735.45 | |||
| ACCESSCORP | 8.70 | 8.70 | 8.90 | 8.70 | 8.70 | 0.00 | 0.00 | 8.78 | 206 | 12,361,377.00 | 108,501,817.60 |
| AFRIPRUD | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00 | 5.98 | 56 | 1,195,323.00 | 7,151,786.45 |
| AFROMEDIA | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 100.00 | 20.00 | |||
| AIICO | 0.56 | 0.56 | 0.58 | 0.55 | 0.57 | 0.01 | 1.79 | 0.57 | 64 | 17,472,263.00 | 9,969,933.17 |
| AIRTELAFRI | 1488.00 | 1488.00 | 1488.00 | 1488.00 | 1488.00 | 0.00 | 0.00 | 1491.19 | 26 | 181,443.00 | 270,566,710.30 |
| ARDOVA | 18.80 | 18.80 | 18.80 | 0.00 | 17.98 | 26 | 172,459.00 | 3,100,124.00 | |||
| BERGER | 6.00 | 6.00 | 6.00 | 0.00 | 6.12 | 13 | 87,908.00 | 537,957.70 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 37.63 | 3 | 550.00 | 20,697.50 | |||
| BUACEMENT | 97.75 | 97.75 | 97.75 | 0.00 | 88.00 | 27 | 33,060.00 | 2,909,280.00 | |||
| BUAFOODS | 65.00 | 65.00 | 65.00 | 0.00 | 60.93 | 13 | 20,831.00 | 1,269,135.85 | |||
| CADBURY | 11.20 | 11.20 | 11.90 | 11.90 | 11.90 | 0.70 | 6.25 | 11.86 | 22 | 246,664.00 | 2,925,779.60 |
| CAP | 17.80 | 17.80 | 17.80 | 0.00 | 18.77 | 11 | 73,582.00 | 1,381,417.95 | |||
| CAPHOTEL | 2.76 | 2.76 | 2.76 | 0.00 | 2.76 | 6 | 23,812.00 | 65,703.79 | |||
| CAVERTON | 0.90 | 0.90 | 0.90 | 0.00 | 0.98 | 6 | 108,321.00 | 105,905.48 | |||
| CHAMPION | 5.17 | 5.17 | 5.17 | 0.00 | 4.69 | 30 | 408,951.00 | 1,916,983.43 | |||
| CHAMS | 0.22 | 0.22 | 0.23 | 0.22 | 0.23 | 0.01 | 4.55 | 0.22 | 10 | 776,640.00 | 173,627.20 |
| CHIPLC | 0.65 | 0.65 | 0.67 | 0.60 | 0.67 | 0.02 | 3.08 | 0.65 | 45 | 13,923,705.00 | 9,093,461.85 |
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 26.37 | 23 | 226,158.00 | 5,964,914.00 | |||
| CORNERST | 0.55 | 0.55 | 0.60 | 0.60 | 0.60 | 0.05 | 9.09 | 0.59 | 14 | 758,840.00 | 447,775.30 |
| COURTVILLE | 0.48 | 0.48 | 0.48 | 0.00 | 0.47 | 10 | 280,281.00 | 132,509.74 | |||
| CUSTODIAN | 5.95 | 5.95 | 5.95 | 0.00 | 6.00 | 10 | 73,932.00 | 443,592.00 | |||
| CUTIX | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.00 | 0.00 | 2.02 | 22 | 526,834.00 | 1,065,656.40 |
| CWG | 0.84 | 0.84 | 0.92 | 0.88 | 0.92 | 0.08 | 9.52 | 0.91 | 10 | 1,097,116.00 | 993,581.28 |
| DANGCEM | 261.00 | 261.00 | 261.00 | 0.00 | 261.59 | 58 | 115,481.00 | 30,209,146.70 | |||
| DANGSUGAR | 16.00 | 16.00 | 16.05 | 16.05 | 16.05 | 0.05 | 0.31 | 16.04 | 56 | 764,458.00 | 12,261,751.80 |
| ETERNA | 6.25 | 6.25 | 6.69 | 6.60 | 6.69 | 0.44 | 7.04 | 6.64 | 33 | 858,490.00 | 5,698,993.90 |
| ETI | 11.30 | 11.30 | 11.30 | 0.00 | 11.24 | 28 | 233,152.00 | 2,619,759.20 | |||
| ETRANZACT | 3.50 | 3.50 | 3.50 | 0.00 | 3.85 | 1 | 20,200.00 | 77,770.00 | |||
| FBNH | 11.80 | 11.80 | 11.70 | 11.05 | 11.05 | -0.75 | -6.36 | 11.31 | 99 | 78,864,312.00 | 891,708,267.65 |
| FCMB | 3.52 | 3.52 | 3.55 | 3.50 | 3.54 | 0.02 | 0.57 | 3.52 | 54 | 2,671,738.00 | 9,412,362.31 |
| FIDELITYBK | 4.65 | 4.65 | 4.64 | 4.50 | 4.56 | -0.09 | -1.94 | 4.57 | 103 | 5,632,615.00 | 25,719,626.30 |
| FIDSON | 9.70 | 9.70 | 9.80 | 9.40 | 9.80 | 0.10 | 1.03 | 9.45 | 35 | 1,146,190.00 | 10,831,831.26 |
| FLOURMILL | 27.60 | 27.60 | 28.40 | 28.40 | 28.40 | 0.80 | 2.90 | 28.46 | 36 | 288,753.00 | 8,217,875.10 |
| FTNCOCOA | 0.28 | 0.28 | 0.29 | 0.29 | 0.29 | 0.01 | 3.57 | 0.29 | 1 | 100,000.00 | 29,000.00 |
| GEREGU | 127.00 | 127.00 | 139.70 | 127.00 | 139.70 | 12.70 | 10.00 | 130.24 | 147 | 4,731,528.00 | 616,217,338.80 |
| GLAXOSMITH | 6.15 | 6.15 | 6.15 | 0.00 | 6.29 | 15 | 31,743.00 | 199,631.30 | |||
| GTCO | 23.30 | 23.30 | 24.50 | 23.30 | 23.40 | 0.10 | 0.43 | 23.94 | 525 | 38,530,444.00 | 922,553,157.05 |
| GUINEAINS | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 22,825.00 | 4,565.00 | |||
| GUINNESS | 69.30 | 69.30 | 69.30 | 0.00 | 67.11 | 34 | 71,286.00 | 4,784,214.55 | |||
| HONYFLOUR | 2.31 | 2.31 | 2.33 | 2.33 | 2.33 | 0.02 | 0.87 | 2.35 | 20 | 343,611.00 | 806,765.61 |
| IKEJAHOTEL | 0.96 | 0.96 | 0.96 | 0.00 | 1.02 | 3 | 53,109.00 | 54,045.18 | |||
| IMG | 7.40 | 7.40 | 7.40 | 0.00 | 6.72 | 5 | 9,098.00 | 61,116.00 | |||
| INTBREW | 4.70 | 4.70 | 4.70 | 0.00 | 4.66 | 27 | 241,670.00 | 1,125,381.50 | |||
| JAIZBANK | 0.89 | 0.89 | 0.89 | 0.86 | 0.88 | -0.01 | -1.12 | 0.88 | 57 | 5,151,362.00 | 4,522,574.63 |
| JAPAULGOLD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00 | 0.28 | 23 | 1,066,884.00 | 299,538.18 |
| JBERGER | 23.30 | 23.30 | 24.50 | 24.50 | 24.50 | 1.20 | 5.15 | 24.41 | 22 | 509,730.00 | 12,443,127.00 |
| JOHNHOLT | 0.73 | 0.73 | 0.73 | 0.00 | 0.72 | 1 | 1,500.00 | 1,080.00 | |||
| LASACO | 0.85 | 0.85 | 0.93 | 0.77 | 0.84 | -0.01 | -1.18 | 0.83 | 33 | 6,895,420.00 | 5,737,504.11 |
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.05 | 3 | 11,000.00 | 22,600.00 | |||
| LINKASSURE | 0.40 | 0.40 | 0.40 | 0.00 | 0.44 | 1 | 20,680.00 | 9,099.20 | |||
| LIVESTOCK | 1.19 | 1.19 | 1.09 | 1.09 | 1.09 | -0.10 | -8.40 | 1.09 | 13 | 278,613.00 | 304,798.41 |
| MANSARD | 1.96 | 1.96 | 1.99 | 1.99 | 1.99 | 0.03 | 1.53 | 1.99 | 16 | 375,822.00 | 747,601.26 |
| MAYBAKER | 4.00 | 4.00 | 4.30 | 4.10 | 4.30 | 0.30 | 7.50 | 4.13 | 25 | 512,607.00 | 2,118,623.25 |
| MBENEFIT | 0.27 | 0.27 | 0.29 | 0.29 | 0.29 | 0.02 | 7.41 | 0.29 | 6 | 531,200.00 | 154,048.00 |
| MEYER | 2.27 | 2.27 | 2.27 | 0.00 | 2.20 | 2 | 5,092.00 | 11,202.40 | |||
| MRS | 14.10 | 14.10 | 14.10 | 0.00 | 13.44 | 8 | 6,706.00 | 90,125.80 | |||
| MTNN | 214.00 | 214.00 | 215.00 | 214.50 | 215.00 | 1.00 | 0.47 | 217.10 | 189 | 895,043.00 | 194,316,156.90 |
| MULTIVERSE | 3.98 | 3.98 | 3.98 | 0.00 | 3.59 | 4 | 102,223.00 | 367,060.85 | |||
| NAHCO | 6.20 | 6.20 | 6.30 | 6.20 | 6.30 | 0.10 | 1.61 | 6.24 | 62 | 4,179,362.00 | 26,061,943.65 |
| NASCON | 11.10 | 11.10 | 11.10 | 0.00 | 11.06 | 11 | 69,359.00 | 767,331.20 | |||
| NB | 37.60 | 37.60 | 41.00 | 41.00 | 41.00 | 3.40 | 9.04 | 40.97 | 100 | 821,521.00 | 33,656,767.20 |
| NEIMETH | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -0.02 | -1.38 | 1.43 | 16 | 296,053.00 | 423,709.53 |
| NEM | 4.50 | 4.50 | 4.50 | 0.00 | 4.29 | 3 | 404.00 | 1,731.86 | |||
| NESTLE | 1000.00 | 1000.00 | 1100.00 | 1100.00 | 1100.00 | 100.00 | 10.00 | 1085.77 | 157 | 445,479.00 | 483,689,788.80 |
| NGXGROUP | 25.00 | 25.00 | 25.05 | 24.55 | 25.05 | 0.05 | 0.20 | 24.99 | 41 | 5,733,572.00 | 143,292,242.05 |
| NPFMCRFBK | 1.69 | 1.69 | 1.69 | 0.00 | 1.67 | 7 | 221,034.00 | 370,006.57 | |||
| OANDO | 3.90 | 3.90 | 3.99 | 3.75 | 3.99 | 0.09 | 2.31 | 3.85 | 63 | 3,979,693.00 | 15,311,645.67 |
| OKOMUOIL | 165.00 | 165.00 | 165.00 | 0.00 | 161.79 | 38 | 299,790.00 | 48,502,976.40 | |||
| OMATEK | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 40,000.00 | 8,000.00 | |||
| PRESCO | 125.00 | 125.00 | 125.00 | 0.00 | 124.97 | 67 | 715,214.00 | 89,377,494.20 | |||
| PRESTIGE | 0.42 | 0.42 | 0.42 | 0.00 | 0.40 | 14 | 470,364.00 | 186,257.59 | |||
| PZ | 11.35 | 11.35 | 11.35 | 0.00 | 11.82 | 90 | 710,988.00 | 8,404,801.70 | |||
| REDSTAREX | 2.26 | 2.26 | 2.26 | 0.00 | 2.45 | 11 | 160,133.00 | 392,625.85 | |||
| REGALINS | 0.25 | 0.25 | 0.26 | 0.25 | 0.25 | 0.00 | 0.00 | 0.26 | 3 | 257,000.00 | 65,720.00 |
| ROYALEX | 1.07 | 1.07 | 1.17 | 0.99 | 1.17 | 0.10 | 9.35 | 1.14 | 54 | 9,847,469.00 | 11,186,118.05 |
| RTBRISCOE | 0.25 | 0.25 | 0.26 | 0.26 | 0.26 | 0.01 | 4.00 | 0.26 | 9 | 763,500.00 | 198,710.00 |
| SCOA | 0.92 | 0.92 | 0.92 | 0.00 | 0.96 | 8 | 221,346.00 | 211,430.64 | |||
| SEPLAT | 1050.00 | 1050.00 | 1100.00 | 1100.00 | 1100.00 | 50.00 | 4.76 | 1099.98 | 20 | 522,831.00 | 575,103,856.20 |
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 76.00 | 1 | 2,000.00 | 152,000.00 | |||
| SKYAVN | 5.00 | 5.00 | 5.00 | 0.00 | 5.50 | 1 | 50.00 | 275.00 | |||
| SOVRENINS | 0.28 | 0.28 | 0.28 | 0.00 | 0.28 | 5 | 118,300.00 | 33,124.00 | |||
| STANBIC | 33.45 | 33.45 | 33.45 | 0.00 | 32.09 | 36 | 257,439.00 | 8,260,425.50 | |||
| STERLNBANK | 1.39 | 1.39 | 1.40 | 1.36 | 1.40 | 0.01 | 0.72 | 1.39 | 57 | 7,569,064.00 | 10,508,561.77 |
| SUNUASSUR | 0.29 | 0.29 | 0.29 | 0.00 | 0.27 | 2 | 23,900.00 | 6,453.00 | |||
| THOMASWY | 0.89 | 0.89 | 0.89 | 0.00 | 0.97 | 3 | 700.00 | 679.00 | |||
| TOTAL | 193.00 | 193.00 | 193.00 | 0.00 | 191.22 | 45 | 98,187.00 | 18,775,454.40 | |||
| TOURIST | 2.84 | 2.84 | 2.84 | 0.00 | 2.60 | 1 | 20,000.00 | 52,000.00 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 6.31 | 2 | 88.00 | 554.88 | |||
| TRANSCORP | 1.14 | 1.14 | 1.16 | 1.11 | 1.14 | 0.00 | 0.00 | 1.12 | 91 | 9,955,435.00 | 11,182,991.40 |
| TRANSEXPR | 0.82 | 0.82 | 0.82 | 0.00 | 0.82 | 1 | 50,000.00 | 41,000.00 | |||
| TRIPPLEG | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.00 | 0.00 | 0.79 | 3 | 320,000.00 | 253,000.00 |
| UACN | 10.20 | 10.20 | 11.10 | 11.10 | 11.10 | 0.90 | 8.82 | 11.06 | 44 | 2,023,481.00 | 22,375,085.50 |
| UBA | 7.65 | 7.65 | 7.85 | 7.65 | 7.85 | 0.20 | 2.61 | 7.79 | 153 | 3,778,861.00 | 29,422,733.70 |
| UBN | 6.40 | 6.40 | 6.40 | 0.00 | 6.50 | 16 | 165,623.00 | 1,077,070.80 | |||
| UCAP | 13.85 | 13.85 | 13.90 | 13.75 | 13.90 | 0.05 | 0.36 | 13.84 | 109 | 5,653,799.00 | 78,261,633.75 |
| UNILEVER | 11.80 | 11.80 | 11.50 | 11.50 | 11.50 | -0.30 | -2.54 | 11.38 | 24 | 251,013.00 | 2,856,198.25 |
| UNITYBNK | 0.50 | 0.50 | 0.54 | 0.50 | 0.54 | 0.04 | 8.00 | 0.50 | 5 | 1,188,575.00 | 597,936.00 |
| UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 3 | 44,025.00 | 8,805.00 | |||
| UPDC | 0.91 | 0.91 | 0.91 | 0.00 | 0.94 | 11 | 78,000.00 | 73,242.03 | |||
| UPDCREIT | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | -0.05 | -1.67 | 2.96 | 30 | 1,620,560.00 | 4,800,225.25 |
| UPL | 1.90 | 1.90 | 1.90 | 0.00 | 1.97 | 5 | 40,760.00 | 80,359.00 | |||
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 5 | 234,825.00 | 46,965.00 |
| VITAFOAM | 21.95 | 21.95 | 22.10 | 20.60 | 20.65 | -1.30 | -5.92 | 21.08 | 113 | 3,672,234.00 | 77,399,628.80 |
| WAPCO | 23.45 | 23.45 | 24.00 | 24.00 | 24.00 | 0.55 | 2.35 | 23.51 | 73 | 1,187,702.00 | 27,924,849.80 |
| WAPIC | 0.40 | 0.40 | 0.40 | 0.00 | 0.39 | 15 | 64,708.00 | 25,322.27 | |||
| WEMABANK | 3.54 | 3.54 | 3.60 | 3.30 | 3.60 | 0.06 | 1.69 | 3.49 | 88 | 7,070,616.00 | 24,698,651.63 |
| ZENITHBANK | 24.90 | 24.90 | 25.40 | 24.10 | 24.90 | 0.00 | 0.00 | 24.77 | 395 | 19,642,435.00 | 486,572,278.25 |
| TOTAL TRANSACTION (109) | 4,454 | 296,035,245.00 | 5,435,179,734.63 |
