| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | ÊVOLUME | ÊVALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ACADEMY | 1.32 | 1.32 | 1.25 | 1.25 | 1.25 | -0.07 | -5.30 | 1.27 | 15 | 303,477.00 | 385,076.69 |
| ACCESSCORP | 8.80 | 8.80 | 9.00 | 8.90 | 9.00 | 0.20 | 2.27 | 8.97 | 154 | 13,724,903.00 | 123,054,792.40 |
| AFRIPRUD | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00 | 6.01 | 46 | 723,565.00 | 4,347,986.70 |
| AIICO | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.00 | 0.00 | 0.64 | 26 | 1,024,902.00 | 654,546.18 |
| AIRTELAFRI | 1500.00 | 1500.00 | 1550.00 | 1550.00 | 1550.00 | 50.00 | 3.33 | 1545.46 | 36 | 1,100,487.00 | 1,700,762,321.60 |
| ARDOVA | 18.40 | 18.40 | 18.00 | 18.00 | 18.00 | -0.40 | -2.17 | 17.98 | 13 | 146,602.00 | 2,636,262.80 |
| BERGER | 6.00 | 6.00 | 6.00 | 0.00 | 6.04 | 6 | 9,897.00 | 59,802.20 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 39.86 | 5 | 369.00 | 14,707.70 | |||
| BUACEMENT | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 0.00 | 0.00 | 95.93 | 60 | 30,196,179.00 | 2,896,598,733.95 |
| BUAFOODS | 74.50 | 74.50 | 74.50 | 0.00 | 67.87 | 52 | 439,470.00 | 29,825,641.15 | |||
| CADBURY | 12.25 | 12.25 | 12.25 | 0.00 | 12.02 | 20 | 25,094.00 | 301,736.55 | |||
| CAP | 17.80 | 17.80 | 17.80 | 0.00 | 19.13 | 9 | 18,560.00 | 355,123.85 | |||
| CAPHOTEL | 2.76 | 2.76 | 2.76 | 0.00 | 2.49 | 6 | 800.00 | 1,992.00 | |||
| CAVERTON | 1.01 | 1.01 | 1.01 | 0.00 | 1.05 | 2 | 20,100.00 | 21,105.00 | |||
| CHAMPION | 4.90 | 4.90 | 4.64 | 4.64 | 4.64 | -0.26 | -5.31 | 4.70 | 21 | 871,839.00 | 4,096,797.82 |
| CHAMS | 0.24 | 0.24 | 0.23 | 0.22 | 0.23 | -0.01 | -4.17 | 0.23 | 12 | 1,756,100.00 | 403,080.00 |
| CHIPLC | 0.65 | 0.65 | 0.65 | 0.59 | 0.60 | -0.05 | -7.69 | 0.60 | 14 | 5,918,769.00 | 3,541,990.65 |
| CILEASING | 3.20 | 3.20 | 3.20 | 0.00 | 3.20 | 1 | 500.00 | 1,600.00 | |||
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 26.43 | 15 | 101,112.00 | 2,671,924.40 | |||
| CORNERST | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00 | 0.00 | 0.60 | 9 | 1,072,887.00 | 643,030.20 |
| COURTVILLE | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.01 | -2.13 | 0.46 | 7 | 321,425.00 | 148,963.35 |
| CUSTODIAN | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00 | 5.98 | 21 | 878,634.00 | 5,258,604.00 |
| CUTIX | 2.05 | 2.05 | 2.06 | 2.06 | 2.06 | 0.01 | 0.49 | 2.06 | 18 | 334,021.00 | 687,556.33 |
| CWG | 1.01 | 1.01 | 1.01 | 0.00 | 1.05 | 3 | 10,075.00 | 10,581.75 | |||
| DANGCEM | 261.00 | 261.00 | 262.00 | 262.00 | 262.00 | 1.00 | 0.38 | 261.28 | 91 | 794,652.00 | 207,624,024.50 |
| DANGSUGAR | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.00 | 0.00 | 15.98 | 62 | 887,863.00 | 14,187,941.85 |
| ELLAHLAKES | 3.60 | 3.60 | 3.60 | 0.00 | 3.96 | 1 | 7,500.00 | 29,700.00 | |||
| ETERNA | 6.82 | 6.82 | 7.20 | 7.20 | 7.20 | 0.38 | 5.57 | 7.14 | 19 | 316,957.00 | 2,261,743.98 |
| ETI | 11.25 | 11.25 | 11.25 | 0.00 | 11.27 | 19 | 168,370.00 | 1,897,345.80 | |||
| ETRANZACT | 3.50 | 3.50 | 3.50 | 0.00 | 3.85 | 1 | 142.00 | 546.70 | |||
| FBNH | 11.00 | 11.00 | 11.20 | 11.00 | 11.15 | 0.15 | 1.36 | 11.13 | 133 | 41,896,396.00 | 466,501,504.60 |
| FCMB | 3.86 | 3.86 | 3.71 | 3.69 | 3.70 | -0.16 | -4.15 | 3.70 | 35 | 2,975,719.00 | 11,009,333.82 |
| FIDELITYBK | 4.78 | 4.78 | 4.82 | 4.67 | 4.75 | -0.03 | -0.63 | 4.73 | 120 | 8,514,972.00 | 40,311,898.06 |
| FIDSON | 9.79 | 9.79 | 9.79 | 0.00 | 9.47 | 20 | 103,194.00 | 977,167.05 | |||
| FLOURMILL | 30.00 | 30.00 | 29.90 | 29.90 | 29.90 | -0.10 | -0.33 | 29.92 | 40 | 337,061.00 | 10,086,486.50 |
| FTNCOCOA | 0.30 | 0.30 | 0.29 | 0.28 | 0.28 | -0.02 | -6.67 | 0.29 | 9 | 1,945,296.00 | 561,315.84 |
| GEREGU | 149.00 | 149.00 | 149.00 | 0.00 | 135.13 | 53 | 2,416,624.00 | 326,565,405.10 | |||
| GLAXOSMITH | 6.15 | 6.15 | 6.15 | 0.00 | 6.25 | 12 | 83,117.00 | 519,638.65 | |||
| GOLDBREW | 0.81 | 0.81 | 0.81 | 0.00 | 0.89 | 1 | 5,000.00 | 4,450.00 | |||
| GTCO | 24.00 | 24.00 | 24.00 | 23.85 | 24.00 | 0.00 | 0.00 | 23.96 | 257 | 10,180,786.00 | 243,953,470.50 |
| GUINNESS | 69.30 | 69.30 | 69.30 | 0.00 | 65.54 | 69 | 213,287.00 | 13,978,224.40 | |||
| HONYFLOUR | 2.43 | 2.43 | 2.42 | 2.42 | 2.42 | -0.01 | -0.41 | 2.41 | 35 | 765,480.00 | 1,844,419.98 |
| IKEJAHOTEL | 1.05 | 1.05 | 1.05 | 0.00 | 1.06 | 7 | 48,949.00 | 51,994.95 | |||
| INTBREW | 4.65 | 4.65 | 4.65 | 0.00 | 4.66 | 38 | 273,325.00 | 1,274,831.70 | |||
| JAIZBANK | 0.87 | 0.87 | 0.90 | 0.87 | 0.87 | 0.00 | 0.00 | 0.88 | 35 | 1,129,411.00 | 989,915.91 |
| JAPAULGOLD | 0.28 | 0.28 | 0.30 | 0.28 | 0.28 | 0.00 | 0.00 | 0.29 | 35 | 1,013,084.00 | 291,607.94 |
| JBERGER | 24.50 | 24.50 | 24.50 | 0.00 | 25.08 | 11 | 15,813.00 | 396,535.90 | |||
| JOHNHOLT | 0.88 | 0.88 | 0.88 | 0.00 | 0.85 | 11 | 16,180.00 | 13,779.02 | |||
| LASACO | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.00 | 0.00 | 0.90 | 11 | 804,300.00 | 724,030.00 |
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.21 | 8 | 4,800.00 | 10,600.47 | |||
| LINKASSURE | 0.40 | 0.40 | 0.40 | 0.00 | 0.43 | 2 | 5,000.00 | 2,150.00 | |||
| LIVESTOCK | 1.09 | 1.09 | 1.13 | 1.13 | 1.13 | 0.04 | 3.67 | 1.13 | 16 | 334,498.00 | 378,020.71 |
| MANSARD | 2.10 | 2.10 | 2.13 | 2.13 | 2.13 | 0.03 | 1.43 | 2.11 | 16 | 326,230.00 | 689,928.90 |
| MAYBAKER | 4.30 | 4.30 | 4.30 | 0.00 | 4.44 | 22 | 289,550.00 | 1,285,429.19 | |||
| MBENEFIT | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00 | 0.28 | 3 | 502,689.00 | 140,759.81 |
| MEYER | 2.27 | 2.27 | 2.27 | 0.00 | 2.21 | 2 | 1,907.00 | 4,214.47 | |||
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 2.38 | 3 | 438.00 | 1,042.44 | |||
| MRS | 14.10 | 14.10 | 14.10 | 0.00 | 13.81 | 7 | 3,479.00 | 48,057.10 | |||
| MTNN | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0.00 | 0.00 | 216.43 | 143 | 344,010.00 | 74,453,325.40 |
| MULTIVERSE | 3.98 | 3.98 | 3.98 | 0.00 | 3.93 | 2 | 500.00 | 1,962.50 | |||
| NAHCO | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.00 | 0.00 | 7.38 | 38 | 1,601,618.00 | 11,816,812.90 |
| NASCON | 11.10 | 11.10 | 10.55 | 10.50 | 10.55 | -0.55 | -4.95 | 10.54 | 17 | 393,077.00 | 4,142,244.50 |
| NB | 47.00 | 47.00 | 47.00 | 0.00 | 47.06 | 88 | 691,828.00 | 32,557,745.70 | |||
| NEIMETH | 1.43 | 1.43 | 1.55 | 1.55 | 1.55 | 0.12 | 8.39 | 1.54 | 16 | 248,136.00 | 381,865.31 |
| NEM | 4.50 | 4.50 | 4.50 | 0.00 | 4.25 | 18 | 142,825.00 | 607,270.68 | |||
| NESTLE | 1100.00 | 1100.00 | 1080.00 | 1080.00 | 1080.00 | -20.00 | -1.82 | 1080.58 | 56 | 236,338.00 | 255,382,569.40 |
| NGXGROUP | 24.10 | 24.10 | 25.40 | 25.00 | 25.40 | 1.30 | 5.39 | 25.11 | 38 | 2,417,052.00 | 60,689,550.30 |
| NPFMCRFBK | 1.57 | 1.57 | 1.72 | 1.62 | 1.72 | 0.15 | 9.55 | 1.65 | 8 | 355,720.00 | 587,458.40 |
| OANDO | 3.89 | 3.89 | 3.97 | 3.80 | 3.97 | 0.08 | 2.06 | 3.85 | 72 | 3,083,124.00 | 11,883,350.87 |
| OKOMUOIL | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0.00 | 0.00 | 165.15 | 48 | 931,439.00 | 153,825,290.70 |
| PRESCO | 137.50 | 137.50 | 137.50 | 0.00 | 134.75 | 14 | 34,687.00 | 4,674,037.30 | |||
| PRESTIGE | 0.42 | 0.42 | 0.42 | 0.00 | 0.43 | 2 | 4,541.00 | 1,970.51 | |||
| PZ | 12.10 | 12.10 | 11.00 | 11.00 | 11.00 | -1.10 | -9.09 | 11.12 | 184 | 2,757,983.00 | 30,661,486.60 |
| REDSTAREX | 2.26 | 2.26 | 2.26 | 0.00 | 2.10 | 20 | 507,107.00 | 1,063,344.26 | |||
| REGALINS | 0.25 | 0.25 | 0.25 | 0.00 | 0.26 | 3 | 98,200.00 | 25,532.00 | |||
| ROYALEX | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.01 | -0.97 | 1.02 | 14 | 117,900.00 | 119,782.20 |
| RTBRISCOE | 0.28 | 0.28 | 0.28 | 0.00 | 0.29 | 4 | 41,741.00 | 11,904.89 | |||
| SCOA | 0.92 | 0.92 | 0.92 | 0.00 | 1.01 | 3 | 30,310.00 | 30,613.10 | |||
| SEPLAT | 1100.00 | 1100.00 | 1100.00 | 1100.00 | 1100.00 | 0.00 | 0.00 | 1098.56 | 27 | 192,509.00 | 211,482,159.30 |
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 70.24 | 6 | 185.00 | 12,993.60 | |||
| SOVRENINS | 0.28 | 0.28 | 0.28 | 0.00 | 0.30 | 2 | 11,000.00 | 3,300.00 | |||
| STANBIC | 33.45 | 33.45 | 33.45 | 0.00 | 32.54 | 46 | 1,172,761.00 | 38,156,280.50 | |||
| STERLNBANK | 1.40 | 1.40 | 1.41 | 1.40 | 1.40 | 0.00 | 0.00 | 1.40 | 39 | 5,777,957.00 | 8,095,937.77 |
| SUNUASSUR | 0.29 | 0.29 | 0.29 | 0.00 | 0.27 | 4 | 63,960.00 | 17,269.20 | |||
| THOMASWY | 0.97 | 0.97 | 0.97 | 0.00 | 1.06 | 3 | 1,350.00 | 1,431.00 | |||
| TOTAL | 193.00 | 193.00 | 193.00 | 0.00 | 197.21 | 52 | 142,599.00 | 28,122,238.10 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 5.64 | 3 | 10,080.00 | 56,806.00 | |||
| TRANSCORP | 1.16 | 1.16 | 1.17 | 1.15 | 1.17 | 0.01 | 0.86 | 1.16 | 61 | 7,891,448.00 | 9,162,969.18 |
| TRIPPLEG | 0.79 | 0.79 | 0.79 | 0.00 | 0.80 | 4 | 13,388.00 | 10,652.52 | |||
| UACN | 10.75 | 10.75 | 10.60 | 10.50 | 10.50 | -0.25 | -2.33 | 10.55 | 27 | 571,761.00 | 6,031,278.60 |
| UBA | 7.95 | 7.95 | 8.20 | 8.00 | 8.00 | 0.05 | 0.63 | 8.10 | 167 | 17,320,005.00 | 140,234,988.10 |
| UBN | 6.95 | 6.95 | 6.95 | 0.00 | 6.45 | 15 | 108,357.00 | 699,435.15 | |||
| UCAP | 14.20 | 14.20 | 14.30 | 14.25 | 14.30 | 0.10 | 0.70 | 14.37 | 171 | 5,901,543.00 | 84,822,378.35 |
| UNILEVER | 11.60 | 11.60 | 11.60 | 0.00 | 11.21 | 22 | 235,111.00 | 2,634,543.50 | |||
| UNITYBNK | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.01 | -1.79 | 0.55 | 8 | 307,980.00 | 169,438.10 |
| UPDC | 0.93 | 0.93 | 0.93 | 0.00 | 0.94 | 9 | 18,045.00 | 16,905.47 | |||
| UPDCREIT | 3.00 | 3.00 | 3.00 | 0.00 | 3.03 | 7 | 3,120.00 | 9,467.00 | |||
| UPL | 1.76 | 1.76 | 1.76 | 0.00 | 1.80 | 7 | 8,069.00 | 14,498.99 | |||
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 279.00 | 55.80 | |||
| VITAFOAM | 20.45 | 20.45 | 20.45 | 0.00 | 20.14 | 27 | 188,877.00 | 3,804,342.40 | |||
| WAPCO | 24.00 | 24.00 | 24.00 | 0.00 | 23.61 | 75 | 860,827.00 | 20,320,419.50 | |||
| WAPIC | 0.41 | 0.41 | 0.43 | 0.43 | 0.43 | 0.02 | 4.88 | 0.43 | 21 | 276,784.00 | 118,624.62 |
| WEMABANK | 3.90 | 3.90 | 3.90 | 0.00 | 3.68 | 20 | 27,225.00 | 100,306.12 | |||
| ZENITHBANK | 24.55 | 24.55 | 24.55 | 24.40 | 24.45 | -0.10 | -0.41 | 24.47 | 256 | 5,123,807.00 | 125,365,317.90 |
| TOTAL TRANSACTION (104) | 3,643 | 195,648,999.00 | 7,447,483,627.40 |
