| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.10 | 1.10 | 1.21 | 1.21 | 1.21 | 0.11 | 10.00 | 1.21 | 6 | 324,366 | 392,482.86 |
| ABCTRANS | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.01 | -2.04 | 0.48 | 13 | 351,140 | 168,607.20 |
| ACADEMY | 2.20 | 2.20 | 2.15 | 1.98 | 2.15 | -0.05 | -2.27 | 2.08 | 16 | 424,450 | 884,728.79 |
| ACCESSCORP | 16.60 | 16.60 | 16.60 | 16.40 | 16.55 | -0.05 | -0.30 | 16.51 | 379 | 20,697,356 | 341,783,894.60 |
| AFRIPRUD | 6.35 | 6.35 | 6.20 | 6.20 | 6.20 | -0.15 | -2.36 | 6.19 | 42 | 684,147 | 4,232,259.10 |
| AIICO | 0.70 | 0.70 | 0.70 | 0.67 | 0.69 | -0.01 | -1.43 | 0.69 | 51 | 8,710,901 | 6,048,331.46 |
| AIRTELAFRI | 1319.90 | 1319.90 | 1319.90 | 0.00 | 1193.29 | 20 | 3,613 | 4,311,374.00 | |||
| BERGER | 11.05 | 11.05 | 11.05 | 0.00 | 11.05 | 15 | 34,223 | 378,220.40 | |||
| BETAGLAS | 38.50 | 38.50 | 38.50 | 0.00 | 41.29 | 14 | 73,000 | 3,013,810.05 | |||
| BUACEMENT | 98.95 | 98.95 | 98.95 | 0.00 | 89.12 | 33 | 15,387 | 1,371,321.70 | |||
| BUAFOODS | 135.75 | 135.75 | 133.00 | 122.20 | 133.00 | -2.75 | -2.03 | 125.67 | 61 | 536,711 | 67,448,044.95 |
| CADBURY | 11.25 | 11.25 | 11.95 | 11.95 | 11.95 | 0.70 | 6.22 | 12.11 | 70 | 749,249 | 9,077,117.80 |
| CAP | 22.00 | 22.00 | 22.00 | 0.00 | 20.40 | 10 | 30,668 | 625,777.55 | |||
| CAVERTON | 1.25 | 1.25 | 1.25 | 1.20 | 1.20 | -0.05 | -4.00 | 1.24 | 28 | 847,449 | 1,049,288.73 |
| CHAMPION | 3.46 | 3.46 | 3.46 | 0.00 | 3.39 | 24 | 220,906 | 748,881.31 | |||
| CHAMS | 0.90 | 0.90 | 0.99 | 0.92 | 0.99 | 0.09 | 10.00 | 0.95 | 65 | 16,964,136 | 16,135,129.23 |
| CHIPLC | 0.87 | 0.87 | 0.95 | 0.79 | 0.95 | 0.08 | 9.20 | 0.85 | 55 | 10,593,689 | 9,026,006.55 |
| CONOIL | 110.00 | 110.00 | 110.00 | 0.00 | 99.16 | 40 | 78,955 | 7,829,402.10 | |||
| CORNERST | 0.86 | 0.86 | 0.86 | 0.00 | 0.86 | 11 | 197,675 | 169,577.33 | |||
| COURTVILLE | 0.66 | 0.66 | 0.66 | 0.00 | 0.61 | 5 | 132,000 | 80,360.00 | |||
| CUSTODIAN | 7.85 | 7.85 | 7.85 | 0.00 | 7.75 | 15 | 69,141 | 536,009.05 | |||
| CUTIX | 2.29 | 2.29 | 2.29 | 0.00 | 2.42 | 39 | 470,259 | 1,139,969.65 | |||
| CWG | 2.66 | 2.66 | 2.66 | 0.00 | 2.41 | 32 | 1,620,901 | 3,910,962.40 | |||
| DAARCOMM | 0.33 | 0.33 | 0.31 | 0.30 | 0.30 | -0.03 | -9.09 | 0.31 | 10 | 983,330 | 303,532.30 |
| DANGCEM | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 0.00 | 0.00 | 339.55 | 134 | 443,929 | 150,737,814.40 |
| DANGSUGAR | 29.70 | 32.55 | 32.65 | 30.10 | 32.65 | 2.95 | 9.93 | 31.74 | 397 | 9,956,664 | 316,031,804.90 |
| DEAPCAP | 0.31 | 0.31 | 0.31 | 0.00 | 0.30 | 2 | 40,000 | 12,000.00 | |||
| ELLAHLAKES | 3.54 | 3.54 | 3.54 | 0.00 | 3.84 | 4 | 560 | 2,147.80 | |||
| ETERNA | 25.95 | 25.95 | 25.95 | 0.00 | 23.40 | 24 | 248,381 | 5,812,115.40 | |||
| ETI | 15.50 | 15.50 | 15.80 | 15.50 | 15.80 | 0.30 | 1.94 | 15.50 | 56 | 21,303,065 | 330,246,461.20 |
| ETRANZACT | 10.00 | 10.00 | 10.00 | 0.00 | 9.01 | 13 | 228,516 | 2,057,789.12 | |||
| FBNH | 17.80 | 17.80 | 18.15 | 17.90 | 18.00 | 0.20 | 1.12 | 17.99 | 243 | 27,951,304 | 502,759,737.20 |
| FCMB | 6.07 | 6.07 | 6.34 | 6.07 | 6.34 | 0.27 | 4.45 | 6.15 | 127 | 15,222,809 | 93,597,761.48 |
| FIDELITYBK | 7.75 | 7.75 | 7.75 | 7.30 | 7.40 | -0.35 | -4.52 | 7.61 | 199 | 8,015,433 | 60,980,556.90 |
| FIDSON | 14.60 | 14.60 | 14.60 | 0.00 | 14.02 | 32 | 354,034 | 4,963,265.42 | |||
| FLOURMILL | 28.50 | 28.50 | 28.50 | 0.00 | 28.24 | 83 | 496,493 | 14,020,592.25 | |||
| FTNCOCOA | 2.28 | 2.28 | 2.38 | 2.28 | 2.38 | 0.10 | 4.39 | 2.32 | 32 | 3,309,611 | 7,662,298.53 |
| GEREGU | 345.00 | 345.00 | 345.00 | 0.00 | 314.24 | 34 | 523,137 | 164,390,095.90 | |||
| GLAXOSMITH | 7.40 | 7.40 | 7.40 | 0.00 | 7.28 | 17 | 86,750 | 631,341.50 | |||
| GOLDBREW | 3.22 | 3.22 | 3.15 | 3.15 | 3.15 | -0.07 | -2.17 | 3.15 | 5 | 100,961 | 318,330.28 |
| GTCO | 35.50 | 35.50 | 35.90 | 35.45 | 35.50 | 0.00 | 0.00 | 35.52 | 313 | 7,797,878 | 276,952,809.50 |
| GUINEAINS | 0.22 | 0.22 | 0.24 | 0.24 | 0.24 | 0.02 | 9.09 | 0.24 | 8 | 217,100 | 51,143.00 |
| GUINNESS | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.00 | 0.00 | 56.77 | 124 | 471,846 | 26,786,659.80 |
| HONYFLOUR | 3.15 | 3.15 | 3.15 | 0.00 | 3.16 | 32 | 193,463 | 611,794.30 | |||
| IKEJAHOTEL | 2.68 | 2.68 | 2.68 | 0.00 | 2.49 | 11 | 37,206 | 92,656.65 | |||
| IMG | 8.80 | 8.80 | 8.80 | 0.00 | 7.95 | 4 | 15,011 | 119,337.45 | |||
| INTBREW | 4.35 | 4.35 | 4.35 | 0.00 | 4.52 | 26 | 243,866 | 1,101,056.45 | |||
| JAIZBANK | 1.79 | 1.79 | 1.85 | 1.65 | 1.83 | 0.04 | 2.23 | 1.78 | 82 | 3,603,396 | 6,415,373.17 |
| JAPAULGOLD | 0.93 | 0.93 | 1.00 | 0.92 | 1.00 | 0.07 | 7.53 | 0.99 | 98 | 7,690,078 | 7,591,722.52 |
| JBERGER | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 0.00 | 28.95 | 31 | 337,967 | 9,784,941.70 |
| JOHNHOLT | 1.80 | 1.80 | 1.63 | 1.63 | 1.63 | -0.17 | -9.44 | 1.67 | 24 | 366,774 | 610,957.88 |
| LASACO | 1.95 | 1.95 | 1.95 | 1.84 | 1.86 | -0.09 | -4.62 | 1.90 | 31 | 1,062,088 | 2,013,940.58 |
| LEARNAFRCA | 4.05 | 4.05 | 4.05 | 0.00 | 3.92 | 10 | 24,695 | 96,810.52 | |||
| LINKASSURE | 0.83 | 0.83 | 0.85 | 0.75 | 0.85 | 0.02 | 2.41 | 0.83 | 20 | 877,376 | 725,537.00 |
| LIVESTOCK | 1.80 | 1.80 | 1.92 | 1.84 | 1.84 | 0.04 | 2.22 | 1.88 | 30 | 1,496,572 | 2,810,329.56 |
| MANSARD | 3.97 | 3.97 | 3.99 | 3.96 | 3.99 | 0.02 | 0.50 | 3.98 | 84 | 4,325,502 | 17,208,289.82 |
| MAYBAKER | 4.90 | 4.90 | 4.90 | 0.00 | 4.91 | 24 | 261,822 | 1,286,478.30 | |||
| MBENEFIT | 0.53 | 0.53 | 0.48 | 0.48 | 0.48 | -0.05 | -9.43 | 0.49 | 22 | 906,915 | 440,956.10 |
| MEYER | 2.95 | 2.95 | 2.95 | 0.00 | 2.95 | 1 | 1,500 | 4,425.00 | |||
| MRS | 109.45 | 109.45 | 109.45 | 0.00 | 98.72 | 23 | 15,936 | 1,573,138.05 | |||
| MTNN | 263.00 | 263.00 | 263.00 | 0.00 | 275.41 | 246 | 416,272 | 114,646,464.60 | |||
| MULTIVERSE | 3.24 | 3.24 | 3.24 | 0.00 | 3.08 | 13 | 26,631 | 81,992.46 | |||
| NAHCO | 17.80 | 17.80 | 17.80 | 17.00 | 17.75 | -0.05 | -0.28 | 17.31 | 147 | 3,681,368 | 63,718,529.35 |
| NASCON | 32.50 | 32.50 | 35.75 | 35.75 | 35.75 | 3.25 | 10.00 | 35.56 | 78 | 2,407,903 | 85,623,614.80 |
| NB | 37.00 | 37.00 | 38.00 | 38.00 | 38.00 | 1.00 | 2.70 | 38.93 | 117 | 1,048,220 | 40,806,849.20 |
| NCR | 3.96 | 3.96 | 3.96 | 0.00 | 3.60 | 1 | 5,500 | 19,800.00 | |||
| NEIMETH | 1.56 | 1.56 | 1.56 | 0.00 | 1.56 | 4 | 2,005 | 3,133.75 | |||
| NEM | 6.00 | 6.00 | 6.00 | 0.00 | 5.40 | 5 | 144,648 | 781,099.20 | |||
| NESTLE | 1175.00 | 1175.00 | 1175.00 | 0.00 | 1057.50 | 38 | 3,941 | 4,167,607.50 | |||
| NGXGROUP | 24.50 | 24.50 | 24.50 | 24.35 | 24.35 | -0.15 | -0.61 | 24.49 | 61 | 3,146,317 | 77,046,186.85 |
| NNFM | 13.65 | 13.65 | 13.65 | 0.00 | 13.17 | 2 | 3,210 | 42,282.50 | |||
| NPFMCRFBK | 1.80 | 1.80 | 1.98 | 1.90 | 1.90 | 0.10 | 5.56 | 1.92 | 14 | 862,317 | 1,656,652.30 |
| NSLTECH | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -0.02 | -6.25 | 0.30 | 9 | 1,490,847 | 447,412.20 |
| OANDO | 5.12 | 5.12 | 5.13 | 5.12 | 5.12 | 0.00 | 0.00 | 5.14 | 88 | 3,313,045 | 17,018,934.66 |
| OKOMUOIL | 265.00 | 265.00 | 265.00 | 0.00 | 238.51 | 30 | 312,680 | 74,577,180.00 | |||
| OMATEK | 0.41 | 0.41 | 0.37 | 0.37 | 0.37 | -0.04 | -9.76 | 0.38 | 20 | 994,000 | 373,352.00 |
| PRESTIGE | 0.43 | 0.43 | 0.43 | 0.00 | 0.47 | 3 | 11,100 | 5,217.00 | |||
| PZ | 16.35 | 16.35 | 16.50 | 16.50 | 16.50 | 0.15 | 0.92 | 16.50 | 56 | 629,736 | 10,393,549.60 |
| REDSTAREX | 3.54 | 3.54 | 3.54 | 0.00 | 3.27 | 9 | 176,195 | 575,479.55 | |||
| REGALINS | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -0.02 | -5.26 | 0.36 | 4 | 688,000 | 247,680.00 |
| RTBRISCOE | 0.56 | 0.56 | 0.51 | 0.51 | 0.51 | -0.05 | -8.93 | 0.51 | 16 | 899,350 | 458,668.50 |
| SCOA | 1.07 | 1.07 | 1.07 | 0.00 | 0.99 | 3 | 3,302 | 3,263.30 | |||
| SEPLAT | 1693.60 | 1693.60 | 1693.60 | 0.00 | 1536.45 | 19 | 2,668 | 4,099,236.10 | |||
| SKYAVN | 25.60 | 25.60 | 28.15 | 28.15 | 28.15 | 2.55 | 9.96 | 28.06 | 23 | 460,400 | 12,919,535.00 |
| SOVRENINS | 0.57 | 0.57 | 0.55 | 0.52 | 0.55 | -0.02 | -3.51 | 0.53 | 15 | 3,288,930 | 1,756,636.50 |
| STANBIC | 69.50 | 69.50 | 69.50 | 0.00 | 63.96 | 74 | 2,268,321 | 145,088,383.10 | |||
| STERLINGNG | 3.22 | 3.22 | 3.30 | 3.07 | 3.30 | 0.08 | 2.48 | 3.21 | 75 | 3,541,562 | 11,368,353.12 |
| SUNUASSUR | 0.72 | 0.72 | 0.79 | 0.77 | 0.79 | 0.07 | 9.72 | 0.78 | 11 | 1,591,584 | 1,245,947.36 |
| TANTALIZER | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -0.01 | -2.94 | 0.34 | 11 | 150,370 | 50,436.90 |
| THOMASWY | 1.30 | 1.30 | 1.17 | 1.17 | 1.17 | -0.13 | -10.00 | 1.17 | 2 | 105,000 | 122,850.00 |
| TOTAL | 385.00 | 385.00 | 385.00 | 0.00 | 346.50 | 13 | 11,047 | 3,827,785.50 | |||
| TRANSCOHOT | 36.40 | 36.40 | 36.40 | 0.00 | 34.21 | 59 | 442,726 | 15,144,772.56 | |||
| TRANSCORP | 3.50 | 3.50 | 3.80 | 3.20 | 3.61 | 0.11 | 3.14 | 3.56 | 310 | 58,829,257 | 209,186,750.99 |
| TRIPPLEG | 2.51 | 2.51 | 2.51 | 0.00 | 2.40 | 9 | 8,074 | 19,351.80 | |||
| UACN | 11.00 | 11.00 | 11.00 | 0.00 | 10.89 | 25 | 87,955 | 958,206.20 | |||
| UBA | 13.95 | 13.95 | 13.95 | 13.50 | 13.65 | -0.30 | -2.15 | 13.68 | 265 | 14,446,773 | 197,598,168.90 |
| UBN | 7.00 | 7.00 | 7.00 | 0.00 | 6.76 | 15 | 41,811 | 282,723.05 | |||
| UCAP | 13.50 | 13.50 | 14.15 | 13.05 | 13.90 | 0.40 | 2.96 | 13.33 | 158 | 10,163,407 | 135,525,069.00 |
| UNILEVER | 15.50 | 15.50 | 15.50 | 0.00 | 15.00 | 22 | 179,694 | 2,696,116.00 | |||
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 8.10 | 2 | 220 | 1,782.00 | |||
| UNITYBNK | 1.31 | 1.31 | 1.44 | 1.34 | 1.39 | 0.08 | 6.11 | 1.39 | 46 | 1,779,120 | 2,480,966.20 |
| UNIVINSURE | 0.23 | 0.23 | 0.23 | 0.22 | 0.22 | -0.01 | -4.35 | 0.22 | 18 | 2,575,129 | 574,189.17 |
| UPDC | 1.03 | 1.03 | 1.07 | 1.07 | 1.07 | 0.04 | 3.88 | 1.07 | 9 | 130,479 | 139,339.03 |
| UPDCREIT | 3.60 | 3.60 | 3.60 | 0.00 | 3.64 | 9 | 123,423 | 448,758.45 | |||
| UPL | 2.76 | 2.76 | 2.49 | 2.49 | 2.49 | -0.27 | -9.78 | 2.49 | 5 | 106,148 | 264,308.52 |
| VERITASKAP | 0.25 | 0.25 | 0.27 | 0.25 | 0.25 | 0.00 | 0.00 | 0.27 | 25 | 6,845,221 | 1,819,396.07 |
| VITAFOAM | 20.55 | 20.55 | 20.90 | 19.00 | 20.90 | 0.35 | 1.70 | 19.62 | 67 | 1,683,723 | 33,031,402.55 |
| WAPCO | 26.65 | 26.65 | 27.80 | 26.70 | 27.80 | 1.15 | 4.32 | 27.01 | 140 | 3,336,282 | 90,105,654.90 |
| WAPIC | 0.59 | 0.59 | 0.60 | 0.60 | 0.60 | 0.01 | 1.69 | 0.60 | 30 | 690,483 | 417,319.90 |
| WEMABANK | 4.35 | 4.35 | 4.50 | 4.40 | 4.50 | 0.15 | 3.45 | 4.43 | 59 | 2,096,413 | 9,286,201.98 |
| ZENITHBANK | 33.50 | 33.50 | 34.00 | 33.15 | 33.50 | 0.00 | 0.00 | 33.50 | 308 | 12,074,294 | 404,548,690.75 |
| TOTAL TRANSACTION (111) | 6,242 | 330,369,391 | 4,268,870,839.66 |
