| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.28 | 0.28 | 0.28 | 0.00 | 0.30 | 1 | 5,000.00 | 1,500.00 | |||
| ACADEMY | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.01 | -0.66 | 1.51 | 8 | 335,094.00 | 505,182.94 |
| ACCESSCORP | 7.95 | 7.95 | 8.40 | 8.00 | 8.05 | 0.10 | 1.26 | 8.03 | 169 | 7,717,020.00 | 61,972,096.35 |
| AFRIPRUD | 5.45 | 5.45 | 5.00 | 5.00 | 5.00 | -0.45 | -8.26 | 5.03 | 31 | 331,635.00 | 1,666,944.60 |
| AIICO | 0.55 | 0.55 | 0.55 | 0.52 | 0.52 | -0.03 | -5.45 | 0.53 | 19 | 560,024.00 | 297,520.23 |
| AIRTELAFRI | 2000.00 | 2000.00 | 2000.00 | 0.00 | 1800.00 | 5 | 200,023.00 | 360,041,400.00 | |||
| ALEX | 7.20 | 7.20 | 7.20 | 0.00 | 6.50 | 1 | 50.00 | 325.00 | |||
| ARDOVA | 13.75 | 13.75 | 13.75 | 0.00 | 13.52 | 19 | 191,373.00 | 2,587,740.80 | |||
| BERGER | 5.95 | 5.95 | 5.95 | 0.00 | 5.56 | 7 | 23,807.00 | 132,252.45 | |||
| BETAGLAS | 46.10 | 46.10 | 46.10 | 0.00 | 45.20 | 1 | 68.00 | 3,073.60 | |||
| BUACEMENT | 52.00 | 52.00 | 52.00 | 0.00 | 47.90 | 39 | 363,445.00 | 17,409,871.40 | |||
| BUAFOODS | 58.30 | 58.30 | 58.30 | 0.00 | 52.60 | 8 | 2,277.00 | 119,764.60 | |||
| CADBURY | 12.70 | 12.70 | 12.55 | 12.55 | 12.55 | -0.15 | -1.18 | 12.27 | 41 | 1,034,708.00 | 12,697,433.90 |
| CAP | 17.75 | 17.75 | 17.75 | 0.00 | 17.00 | 3 | 100,005.00 | 1,700,088.25 | |||
| CAVERTON | 1.01 | 1.01 | 1.01 | 0.00 | 1.02 | 6 | 144,404.00 | 147,954.20 | |||
| CHAMPION | 3.69 | 3.69 | 3.69 | 0.00 | 3.40 | 9 | 186,100.00 | 633,049.00 | |||
| CHAMS | 0.27 | 0.27 | 0.29 | 0.27 | 0.29 | 0.02 | 7.41 | 0.28 | 22 | 5,575,325.00 | 1,570,314.86 |
| CHIPLC | 0.53 | 0.53 | 0.57 | 0.57 | 0.57 | 0.04 | 7.55 | 0.57 | 3 | 200,172.00 | 114,098.04 |
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 24.15 | 7 | 5,829.00 | 140,754.95 | |||
| CORNERST | 0.56 | 0.56 | 0.56 | 0.00 | 0.59 | 3 | 100,700.00 | 59,385.00 | |||
| COURTVILLE | 0.46 | 0.46 | 0.46 | 0.00 | 0.45 | 8 | 121,401.00 | 54,835.40 | |||
| CUSTODIAN | 6.50 | 6.50 | 6.50 | 0.00 | 5.92 | 22 | 141,989.00 | 840,867.45 | |||
| CUTIX | 2.04 | 2.04 | 2.04 | 0.00 | 2.08 | 5 | 8,300.00 | 17,299.00 | |||
| DANGCEM | 245.00 | 245.00 | 245.00 | 0.00 | 228.58 | 40 | 23,729.00 | 5,423,956.10 | |||
| DANGSUGAR | 16.05 | 16.05 | 16.05 | 0.00 | 15.27 | 36 | 148,218.00 | 2,263,637.40 | |||
| ETERNA | 6.32 | 6.32 | 6.32 | 0.00 | 5.78 | 5 | 30,033.00 | 173,494.75 | |||
| ETI | 11.05 | 11.05 | 11.05 | 0.00 | 11.41 | 22 | 188,697.00 | 2,152,303.75 | |||
| ETRANZACT | 3.20 | 3.20 | 3.20 | 0.00 | 2.88 | 1 | 50.00 | 144.00 | |||
| FBNH | 10.00 | 10.00 | 10.00 | 9.65 | 10.00 | 0.00 | 0.00 | 9.78 | 117 | 7,691,210.00 | 75,233,724.80 |
| FCMB | 3.50 | 3.50 | 3.29 | 3.29 | 3.29 | -0.21 | -6.00 | 3.29 | 21 | 836,731.00 | 2,756,739.03 |
| FIDELITYBK | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00 | 0.00 | 3.62 | 110 | 6,402,122.00 | 23,200,805.33 |
| FIDSON | 9.20 | 9.20 | 9.05 | 9.05 | 9.05 | -0.15 | -1.63 | 9.04 | 15 | 330,242.00 | 2,986,237.40 |
| FLOURMILL | 30.30 | 30.30 | 30.30 | 0.00 | 27.32 | 57 | 395,870.00 | 10,813,216.10 | |||
| FTNCOCOA | 0.29 | 0.29 | 0.29 | 0.00 | 0.29 | 5 | 10,600.00 | 3,099.00 | |||
| GLAXOSMITH | 5.60 | 5.60 | 5.60 | 0.00 | 5.45 | 23 | 263,883.00 | 1,439,313.00 | |||
| GSPECPLC | 2.75 | 2.75 | 2.75 | 0.00 | 2.48 | 1 | 2,353.00 | 5,835.44 | |||
| GTCO | 18.00 | 18.00 | 18.55 | 17.80 | 17.80 | -0.20 | -1.11 | 17.95 | 376 | 10,003,173.00 | 179,598,105.05 |
| GUINNESS | 75.85 | 75.85 | 75.85 | 0.00 | 69.82 | 44 | 107,782.00 | 7,525,807.25 | |||
| HONYFLOUR | 2.27 | 2.27 | 2.27 | 0.00 | 2.28 | 21 | 283,459.00 | 645,599.78 | |||
| IKEJAHOTEL | 1.14 | 1.14 | 1.24 | 1.15 | 1.24 | 0.10 | 8.77 | 1.20 | 10 | 2,998,043.00 | 3,594,024.65 |
| IMG | 7.40 | 7.40 | 7.40 | 0.00 | 6.75 | 6 | 11,052.00 | 74,608.00 | |||
| INTBREW | 5.00 | 5.00 | 4.95 | 4.95 | 4.95 | -0.05 | -1.00 | 4.92 | 40 | 793,456.00 | 3,906,995.05 |
| JAIZBANK | 0.76 | 0.76 | 0.83 | 0.75 | 0.83 | 0.07 | 9.21 | 0.76 | 105 | 85,908,672.00 | 65,089,594.27 |
| JAPAULGOLD | 0.27 | 0.27 | 0.28 | 0.27 | 0.27 | 0.00 | 0.00 | 0.27 | 8 | 763,267.00 | 208,438.63 |
| JBERGER | 25.90 | 25.90 | 25.90 | 0.00 | 24.13 | 18 | 156,092.00 | 3,766,175.90 | |||
| JOHNHOLT | 0.81 | 0.81 | 0.81 | 0.00 | 0.77 | 1 | 168.00 | 129.36 | |||
| LASACO | 0.90 | 0.90 | 0.91 | 0.90 | 0.90 | 0.00 | 0.00 | 0.90 | 4 | 204,453.00 | 185,025.25 |
| LEARNAFRCA | 1.86 | 1.86 | 1.86 | 0.00 | 1.71 | 5 | 5,470.00 | 9,375.00 | |||
| LIVESTOCK | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.00 | 0.00 | 1.02 | 5 | 153,725.00 | 156,658.00 |
| MANSARD | 1.67 | 1.67 | 1.67 | 0.00 | 1.69 | 11 | 43,225.00 | 72,842.17 | |||
| MAYBAKER | 3.50 | 3.50 | 3.74 | 3.74 | 3.74 | 0.24 | 6.86 | 3.59 | 15 | 369,460.00 | 1,326,482.53 |
| MBENEFIT | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00 | 0.28 | 15 | 3,608,800.00 | 1,010,464.00 |
| MORISON | 2.19 | 2.19 | 2.19 | 0.00 | 2.36 | 3 | 800.00 | 1,890.00 | |||
| MRS | 14.35 | 14.35 | 14.35 | 0.00 | 12.95 | 5 | 8,759.00 | 113,444.80 | |||
| MTNN | 200.00 | 200.00 | 200.00 | 0.00 | 197.82 | 202 | 369,317.00 | 73,058,382.80 | |||
| MULTIVERSE | 3.41 | 3.41 | 3.69 | 3.50 | 3.69 | 0.28 | 8.21 | 3.51 | 20 | 5,273,058.00 | 18,490,167.00 |
| NAHCO | 5.40 | 5.40 | 5.70 | 5.39 | 5.70 | 0.30 | 5.56 | 5.42 | 35 | 1,356,434.00 | 7,351,737.30 |
| NASCON | 11.00 | 11.00 | 11.00 | 0.00 | 10.53 | 7 | 75,884.00 | 798,707.25 | |||
| NB | 48.40 | 48.40 | 48.40 | 0.00 | 44.95 | 40 | 275,169.00 | 12,369,920.35 | |||
| NEIMETH | 1.43 | 1.43 | 1.43 | 0.00 | 1.40 | 3 | 34,525.00 | 48,299.75 | |||
| NEM | 4.91 | 4.91 | 4.91 | 0.00 | 5.07 | 8 | 223,998.00 | 1,135,963.00 | |||
| NESTLE | 1350.00 | 1350.00 | 1215.00 | 1215.00 | 1215.00 | -135.00 | -10.00 | 1215.00 | 64 | 271,199.00 | 329,506,945.00 |
| NGXGROUP | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.00 | 0.00 | 19.51 | 43 | 7,131,407.00 | 139,121,184.00 |
| NNFM | 7.50 | 7.50 | 7.50 | 0.00 | 6.80 | 1 | 200.00 | 1,360.00 | |||
| OANDO | 4.80 | 4.80 | 4.79 | 4.55 | 4.79 | -0.01 | -0.21 | 4.62 | 142 | 7,903,550.00 | 36,545,955.46 |
| OKOMUOIL | 188.30 | 188.30 | 188.30 | 0.00 | 169.50 | 15 | 6,267.00 | 1,062,256.50 | |||
| PRESCO | 142.60 | 142.60 | 142.60 | 0.00 | 128.35 | 14 | 123,842.00 | 15,895,120.70 | |||
| PZ | 9.25 | 9.25 | 9.25 | 0.00 | 8.45 | 48 | 222,519.00 | 1,880,892.85 | |||
| REDSTAREX | 2.30 | 2.30 | 2.30 | 0.00 | 2.35 | 4 | 47,384.00 | 111,252.40 | |||
| REGALINS | 0.24 | 0.24 | 0.24 | 0.00 | 0.24 | 1 | 1.00 | 0.24 | |||
| ROYALEX | 0.92 | 0.92 | 0.92 | 0.00 | 0.83 | 3 | 11,300.00 | 9,379.00 | |||
| RTBRISCOE | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -0.01 | -3.13 | 0.31 | 5 | 132,601.00 | 41,068.30 |
| SEPLAT | 1250.00 | 1250.00 | 1250.00 | 0.00 | 1125.01 | 21 | 66,921.00 | 75,286,509.00 | |||
| SKYAVN | 5.00 | 5.00 | 5.00 | 0.00 | 4.50 | 1 | 37.00 | 166.50 | |||
| STANBIC | 29.00 | 29.00 | 30.00 | 30.00 | 30.00 | 1.00 | 3.45 | 30.00 | 70 | 10,224,306.00 | 306,718,989.15 |
| STERLNBANK | 1.53 | 1.53 | 1.55 | 1.51 | 1.55 | 0.02 | 1.31 | 1.53 | 40 | 4,532,537.00 | 6,941,183.42 |
| SUNUASSUR | 0.32 | 0.32 | 0.32 | 0.00 | 0.32 | 2 | 70,300.00 | 22,496.00 | |||
| TANTALIZER | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 1,480.00 | 296.00 | |||
| TOTAL | 211.10 | 211.10 | 211.10 | 0.00 | 200.02 | 18 | 39,056.00 | 7,811,869.00 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 6.26 | 4 | 41,436.00 | 259,431.32 | |||
| TRANSCORP | 1.02 | 1.02 | 1.04 | 1.02 | 1.03 | 0.01 | 0.98 | 1.03 | 77 | 9,466,356.00 | 9,708,857.62 |
| TRANSEXPR | 0.75 | 0.75 | 0.75 | 0.00 | 0.75 | 2 | 3,567.00 | 2,675.25 | |||
| TRIPPLEG | 0.81 | 0.81 | 0.81 | 0.00 | 0.73 | 1 | 10,000.00 | 7,300.00 | |||
| UACN | 10.25 | 10.25 | 10.25 | 0.00 | 9.27 | 19 | 201,127.00 | 1,864,761.75 | |||
| UBA | 7.10 | 7.10 | 7.10 | 6.95 | 6.95 | -0.15 | -2.11 | 7.04 | 118 | 3,005,472.00 | 21,155,877.00 |
| UBN | 6.20 | 6.20 | 6.20 | 0.00 | 5.94 | 20 | 430,036.00 | 2,555,710.65 | |||
| UCAP | 11.75 | 11.75 | 11.70 | 11.25 | 11.25 | -0.50 | -4.26 | 11.45 | 67 | 1,404,038.00 | 16,075,509.90 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 36.60 | 1 | 5.00 | 183.00 | |||
| UNILEVER | 12.30 | 12.30 | 12.30 | 0.00 | 11.60 | 38 | 308,353.00 | 3,577,345.95 | |||
| UNITYBNK | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -0.01 | -2.27 | 0.43 | 8 | 467,099.00 | 202,002.57 |
| UPDC | 0.95 | 0.95 | 0.95 | 0.00 | 0.94 | 11 | 171,225.00 | 161,156.54 | |||
| UPDCREIT | 3.20 | 3.20 | 3.20 | 0.00 | 3.09 | 9 | 61,106.00 | 188,576.35 | |||
| UPL | 1.63 | 1.63 | 1.63 | 0.00 | 1.65 | 4 | 101,728.00 | 167,816.64 | |||
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 3 | 11,288,570.00 | 2,257,714.00 |
| VITAFOAM | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 0.00 | 20.04 | 23 | 472,534.00 | 9,471,780.00 |
| WAPCO | 24.50 | 24.50 | 24.50 | 0.00 | 22.94 | 65 | 488,468.00 | 11,207,836.45 | |||
| WAPIC | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.00 | 0.00 | 0.35 | 13 | 1,140,598.00 | 400,209.30 |
| WEMABANK | 3.45 | 3.45 | 3.45 | 0.00 | 3.28 | 14 | 51,017.00 | 167,143.75 | |||
| ZENITHBANK | 19.90 | 19.90 | 20.00 | 19.75 | 20.00 | 0.10 | 0.50 | 19.93 | 305 | 14,171,390.00 | 282,446,952.75 |
| TOTAL TRANSACTION (99) | 3,192 | 220,769,760.00 | 2,252,540,859.57 |
