| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.37 | 0.37 | 0.37 | 0.00 | 0.34 | 1 | 51,905.00 | 17,647.70 | |||
| ACADEMY | 1.29 | 1.29 | 1.29 | 0.00 | 1.20 | 4 | 50,600.00 | 60,826.00 | |||
| ACCESSCORP | 8.95 | 8.95 | 9.00 | 8.90 | 9.00 | 0.05 | 0.56 | 8.97 | 92 | 2,508,850.00 | 22,501,391.85 |
| AFRIPRUD | 5.75 | 5.75 | 6.00 | 6.00 | 6.00 | 0.25 | 4.35 | 5.97 | 49 | 408,264.00 | 2,438,109.80 |
| AIICO | 0.60 | 0.60 | 0.60 | 0.58 | 0.58 | -0.02 | -3.33 | 0.59 | 20 | 3,024,746.00 | 1,771,715.34 |
| AIRTELAFRI | 1420.00 | 1420.00 | 1420.00 | 0.00 | 1282.01 | 54 | 26,563.00 | 34,053,946.30 | |||
| ARDOVA | 17.05 | 17.05 | 17.05 | 0.00 | 16.00 | 3 | 20,095.00 | 321,532.75 | |||
| BERGER | 7.00 | 7.00 | 7.00 | 0.00 | 7.00 | 5 | 22,013.00 | 154,100.40 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 37.53 | 2 | 110.00 | 4,128.00 | |||
| BUACEMENT | 97.85 | 97.85 | 97.85 | 0.00 | 88.10 | 29 | 27,827.00 | 2,451,639.00 | |||
| BUAFOODS | 102.00 | 102.00 | 102.00 | 0.00 | 91.99 | 26 | 45,191.00 | 4,156,987.35 | |||
| CADBURY | 11.30 | 11.30 | 11.30 | 0.00 | 10.41 | 23 | 33,625.00 | 350,081.90 | |||
| CAP | 17.90 | 17.90 | 17.90 | 0.00 | 18.15 | 14 | 123,292.00 | 2,238,052.70 | |||
| CAPHOTEL | 2.50 | 2.50 | 2.50 | 0.00 | 2.75 | 1 | 27.00 | 74.25 | |||
| CAVERTON | 1.07 | 1.07 | 1.07 | 0.00 | 1.03 | 4 | 29,300.00 | 30,254.00 | |||
| CHAMPION | 4.79 | 4.79 | 5.12 | 5.12 | 5.12 | 0.33 | 6.89 | 5.12 | 21 | 1,500,600.00 | 7,682,814.00 |
| CHAMS | 0.24 | 0.24 | 0.24 | 0.23 | 0.23 | -0.01 | -4.17 | 0.24 | 23 | 3,995,250.00 | 939,542.50 |
| CHIPLC | 0.57 | 0.57 | 0.62 | 0.60 | 0.62 | 0.05 | 8.77 | 0.61 | 4 | 528,000.00 | 322,735.00 |
| CILEASING | 3.98 | 3.98 | 3.98 | 0.00 | 3.59 | 1 | 150.00 | 538.50 | |||
| CONOIL | 38.00 | 38.00 | 38.00 | 0.00 | 40.07 | 14 | 13,555.00 | 543,105.00 | |||
| CORNERST | 0.66 | 0.66 | 0.67 | 0.67 | 0.67 | 0.01 | 1.52 | 0.67 | 17 | 762,746.00 | 510,247.44 |
| COURTVILLE | 0.48 | 0.48 | 0.48 | 0.00 | 0.47 | 2 | 2,970.00 | 1,395.90 | |||
| CUSTODIAN | 6.15 | 6.15 | 6.20 | 6.20 | 6.20 | 0.05 | 0.81 | 6.20 | 36 | 3,123,064.00 | 19,372,729.45 |
| CUTIX | 2.32 | 2.32 | 2.30 | 2.30 | 2.30 | -0.02 | -0.86 | 2.30 | 23 | 1,158,440.00 | 2,668,172.40 |
| CWG | 0.96 | 0.96 | 0.96 | 0.00 | 0.99 | 2 | 1,550.00 | 1,534.50 | |||
| DANGCEM | 290.00 | 290.00 | 290.00 | 0.00 | 275.64 | 87 | 93,349.00 | 25,730,281.80 | |||
| DANGSUGAR | 16.70 | 16.70 | 17.00 | 16.80 | 16.80 | 0.10 | 0.60 | 16.86 | 85 | 2,095,478.00 | 35,340,150.10 |
| ELLAHLAKES | 3.96 | 3.96 | 3.96 | 0.00 | 3.83 | 4 | 1,290.00 | 4,937.00 | |||
| ENAMELWA | 17.75 | 17.75 | 17.75 | 0.00 | 19.31 | 2 | 50.00 | 965.50 | |||
| ETERNA | 6.80 | 6.80 | 6.80 | 0.00 | 6.99 | 8 | 202,818.00 | 1,417,111.00 | |||
| ETI | 10.55 | 10.55 | 11.25 | 11.00 | 11.25 | 0.70 | 6.64 | 11.15 | 28 | 455,141.00 | 5,075,208.05 |
| ETRANZACT | 3.60 | 3.60 | 3.60 | 3.45 | 3.60 | 0.00 | 0.00 | 3.59 | 6 | 5,992,676.00 | 21,529,432.20 |
| FBNH | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.00 | 0.00 | 11.15 | 65 | 1,311,817.00 | 14,627,789.65 |
| FCMB | 4.10 | 4.10 | 4.10 | 0.00 | 4.29 | 36 | 299,114.00 | 1,282,898.18 | |||
| FIDELITYBK | 5.20 | 5.20 | 5.21 | 5.17 | 5.21 | 0.01 | 0.19 | 5.21 | 54 | 143,346,731.00 | 746,823,026.82 |
| FIDSON | 9.55 | 9.55 | 9.55 | 0.00 | 9.49 | 10 | 40,356.00 | 382,891.05 | |||
| FLOURMILL | 31.00 | 31.00 | 31.00 | 0.00 | 30.17 | 33 | 186,569.00 | 5,629,152.25 | |||
| FTNCOCOA | 0.26 | 0.26 | 0.26 | 0.00 | 0.27 | 6 | 96,579.00 | 26,375.46 | |||
| GEREGU | 323.00 | 323.00 | 323.00 | 0.00 | 290.70 | 9 | 289.00 | 84,012.30 | |||
| GLAXOSMITH | 6.20 | 6.20 | 6.20 | 0.00 | 6.36 | 12 | 73,541.00 | 468,012.80 | |||
| GOLDBREW | 0.81 | 0.81 | 0.81 | 0.00 | 0.73 | 1 | 2,500.00 | 1,825.00 | |||
| GTCO | 25.20 | 25.20 | 25.60 | 25.15 | 25.55 | 0.35 | 1.39 | 25.33 | 172 | 6,298,212.00 | 159,557,253.10 |
| GUINNESS | 70.00 | 70.00 | 70.00 | 0.00 | 65.49 | 30 | 55,884.00 | 3,659,999.95 | |||
| HONYFLOUR | 2.22 | 2.22 | 2.22 | 0.00 | 2.22 | 21 | 229,944.00 | 510,120.32 | |||
| IKEJAHOTEL | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.00 | 0.00 | 1.09 | 4 | 210,700.00 | 228,975.00 |
| IMG | 7.30 | 7.30 | 7.30 | 0.00 | 7.65 | 2 | 700.00 | 5,355.00 | |||
| INTBREW | 4.50 | 4.50 | 4.50 | 0.00 | 4.58 | 14 | 122,104.00 | 558,949.60 | |||
| INTENEGINS | 1.29 | 1.29 | 1.29 | 0.00 | 1.22 | 3 | 19,999.00 | 24,422.11 | |||
| JAIZBANK | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -0.01 | -1.10 | 0.90 | 22 | 5,265,603.00 | 4,739,430.40 |
| JAPAULGOLD | 0.29 | 0.29 | 0.30 | 0.28 | 0.28 | -0.01 | -3.45 | 0.30 | 22 | 993,527.00 | 293,330.68 |
| JBERGER | 26.95 | 26.95 | 26.95 | 0.00 | 26.91 | 7 | 43,084.00 | 1,159,255.00 | |||
| JOHNHOLT | 1.59 | 1.59 | 1.59 | 0.00 | 1.44 | 3 | 372.00 | 535.68 | |||
| LASACO | 1.00 | 1.00 | 1.00 | 0.00 | 0.99 | 4 | 72,500.00 | 71,963.43 | |||
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.40 | 3 | 67,497.00 | 161,992.80 | |||
| LINKASSURE | 0.40 | 0.40 | 0.43 | 0.43 | 0.43 | 0.03 | 7.50 | 0.43 | 3 | 2,011,300.00 | 864,959.00 |
| LIVESTOCK | 1.03 | 1.03 | 1.03 | 0.00 | 1.03 | 4 | 47,635.00 | 49,064.05 | |||
| MANSARD | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -0.02 | -1.04 | 1.90 | 16 | 175,569.00 | 334,121.10 |
| MAYBAKER | 4.20 | 4.20 | 4.20 | 0.00 | 4.18 | 23 | 110,160.00 | 460,833.84 | |||
| MBENEFIT | 0.31 | 0.31 | 0.33 | 0.32 | 0.32 | 0.01 | 3.23 | 0.33 | 7 | 7,198,124.00 | 2,365,380.92 |
| MEYER | 2.21 | 2.21 | 2.21 | 0.00 | 2.22 | 5 | 2,878.00 | 6,375.22 | |||
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 2.30 | 1 | 300.00 | 690.00 | |||
| MRS | 27.95 | 27.95 | 27.95 | 0.00 | 26.90 | 14 | 86,439.00 | 2,324,835.85 | |||
| MTNN | 220.40 | 220.40 | 240.00 | 223.10 | 240.00 | 19.60 | 8.89 | 227.08 | 174 | 977,763.00 | 222,033,982.80 |
| MULTIVERSE | 3.24 | 3.24 | 3.24 | 0.00 | 3.22 | 7 | 5,932.00 | 19,074.74 | |||
| NAHCO | 8.05 | 8.05 | 8.10 | 8.10 | 8.10 | 0.05 | 0.62 | 8.10 | 25 | 353,129.00 | 2,859,875.45 |
| NASCON | 12.45 | 12.45 | 12.80 | 12.75 | 12.80 | 0.35 | 2.81 | 12.70 | 31 | 923,355.00 | 11,725,594.05 |
| NB | 37.00 | 37.00 | 37.00 | 0.00 | 38.00 | 75 | 684,439.00 | 26,005,808.45 | |||
| NCR | 2.12 | 2.12 | 2.12 | 0.00 | 2.13 | 2 | 41,717.00 | 88,760.04 | |||
| NEIMETH | 1.48 | 1.48 | 1.48 | 0.00 | 1.50 | 4 | 46,350.00 | 69,525.00 | |||
| NEM | 4.00 | 4.00 | 4.00 | 0.00 | 4.06 | 4 | 147,779.00 | 600,476.00 | |||
| NESTLE | 1080.30 | 1080.30 | 1080.30 | 0.00 | 1114.90 | 47 | 10,062.00 | 11,218,128.80 | |||
| NGXGROUP | 26.80 | 26.80 | 28.00 | 28.00 | 28.00 | 1.20 | 4.48 | 27.02 | 31 | 818,320.00 | 22,112,054.00 |
| NNFM | 11.00 | 11.00 | 11.00 | 0.00 | 11.17 | 6 | 5,400.00 | 60,322.50 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 62.50 | 1 | 10.00 | 625.00 | |||
| NPFMCRFBK | 1.90 | 1.90 | 1.90 | 0.00 | 1.76 | 4 | 56,734.00 | 99,781.54 | |||
| OANDO | 4.91 | 5.29 | 5.40 | 5.29 | 5.40 | 0.49 | 9.98 | 5.39 | 124 | 10,460,856.00 | 56,364,247.46 |
| OKOMUOIL | 183.50 | 183.50 | 183.50 | 0.00 | 179.99 | 70 | 3,608,616.00 | 649,499,132.40 | |||
| OMATEK | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 2,000.00 | 400.00 | |||
| PHARMDEKO | 1.89 | 1.89 | 1.89 | 0.00 | 2.07 | 2 | 6,300.00 | 13,041.00 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 136.49 | 37 | 127,528.00 | 17,406,110.80 | |||
| PRESTIGE | 0.40 | 0.40 | 0.40 | 0.00 | 0.40 | 1 | 20,000.00 | 8,000.00 | |||
| PZ | 11.90 | 11.90 | 11.20 | 11.10 | 11.20 | -0.70 | -5.88 | 11.33 | 51 | 827,166.00 | 9,372,285.45 |
| REDSTAREX | 2.77 | 2.77 | 2.77 | 0.00 | 2.80 | 6 | 53,865.00 | 150,706.05 | |||
| REGALINS | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.00 | 0.00 | 0.31 | 4 | 500,000.00 | 155,000.00 |
| ROYALEX | 0.69 | 0.69 | 0.75 | 0.69 | 0.75 | 0.06 | 8.70 | 0.75 | 17 | 7,831,414.00 | 5,855,770.50 |
| RTBRISCOE | 0.24 | 0.24 | 0.24 | 0.00 | 0.24 | 4 | 17,203.00 | 4,148.63 | |||
| SCOA | 1.00 | 1.00 | 1.00 | 0.00 | 1.01 | 4 | 924.00 | 931.92 | |||
| SEPLAT | 1150.00 | 1150.00 | 1150.00 | 0.00 | 1095.64 | 14 | 3,008.00 | 3,295,684.20 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 84.26 | 7 | 3,691.00 | 310,994.30 | |||
| SKYAVN | 5.00 | 5.00 | 5.00 | 0.00 | 5.50 | 1 | 100.00 | 550.00 | |||
| SOVRENINS | 0.28 | 0.28 | 0.28 | 0.00 | 0.29 | 3 | 83,580.00 | 24,238.20 | |||
| STANBIC | 37.60 | 37.60 | 37.60 | 0.00 | 38.64 | 22 | 103,855.00 | 4,013,239.00 | |||
| SUNUASSUR | 0.44 | 0.44 | 0.48 | 0.48 | 0.48 | 0.04 | 9.09 | 0.42 | 29 | 1,291,566.00 | 546,099.90 |
| TANTALIZER | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 6,000.00 | 1,200.00 | |||
| THOMASWY | 1.30 | 1.30 | 1.30 | 0.00 | 1.17 | 5 | 150,651.00 | 176,310.18 | |||
| TOTAL | 218.80 | 218.80 | 218.80 | 0.00 | 219.87 | 14 | 17,622.00 | 3,874,510.00 | |||
| TOURIST | 2.84 | 2.84 | 2.84 | 0.00 | 2.56 | 3 | 30,940.00 | 79,290.40 | |||
| TRANSCOHOT | 6.90 | 6.90 | 6.90 | 0.00 | 6.75 | 4 | 14,431.00 | 97,364.43 | |||
| TRANSCORP | 1.50 | 1.60 | 1.64 | 1.35 | 1.50 | 0.00 | 0.00 | 1.47 | 578 | 455,534,236.00 | 669,227,302.29 |
| TRANSEXPR | 0.89 | 0.89 | 0.89 | 0.00 | 0.89 | 1 | 2,700.00 | 2,403.00 | |||
| TRIPPLEG | 2.70 | 2.70 | 2.70 | 0.00 | 2.50 | 1 | 200.00 | 500.00 | |||
| UACN | 9.00 | 9.00 | 8.90 | 8.75 | 8.75 | -0.25 | -2.78 | 8.86 | 40 | 1,265,140.00 | 11,213,512.55 |
| UBA | 8.00 | 8.00 | 8.05 | 8.00 | 8.00 | 0.00 | 0.00 | 8.00 | 158 | 16,090,375.00 | 128,720,042.20 |
| UBN | 7.05 | 7.05 | 7.05 | 0.00 | 6.95 | 18 | 106,973.00 | 743,147.50 | |||
| UCAP | 11.55 | 11.55 | 11.60 | 11.20 | 11.60 | 0.05 | 0.43 | 11.36 | 230 | 5,325,282.00 | 60,490,590.95 |
| UNILEVER | 14.00 | 14.00 | 13.50 | 13.50 | 13.50 | -0.50 | -3.57 | 13.45 | 13 | 143,340.00 | 1,928,345.60 |
| UNIONDICON | 8.95 | 8.95 | 8.95 | 0.00 | 8.10 | 1 | 500.00 | 4,050.00 | |||
| UNITYBNK | 0.52 | 0.52 | 0.52 | 0.00 | 0.53 | 7 | 120,596.00 | 63,683.96 | |||
| UPDC | 0.96 | 0.96 | 0.99 | 0.99 | 0.99 | 0.03 | 3.13 | 0.99 | 13 | 378,144.00 | 372,785.73 |
| UPDCREIT | 3.15 | 3.15 | 3.15 | 0.00 | 3.29 | 8 | 35,668.00 | 117,342.40 | |||
| UPL | 2.00 | 2.00 | 2.00 | 0.00 | 1.91 | 4 | 92,505.00 | 176,889.30 | |||
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 2 | 498,500.00 | 99,700.00 |
| VITAFOAM | 18.00 | 18.00 | 18.00 | 0.00 | 17.46 | 29 | 205,384.00 | 3,585,677.55 | |||
| WAPCO | 25.75 | 25.75 | 25.85 | 25.75 | 25.85 | 0.10 | 0.39 | 25.80 | 54 | 948,199.00 | 24,462,780.60 |
| WAPIC | 0.40 | 0.40 | 0.40 | 0.00 | 0.42 | 14 | 134,373.00 | 56,549.67 | |||
| WEMABANK | 4.00 | 4.00 | 4.00 | 0.00 | 3.94 | 11 | 49,112.00 | 193,683.06 | |||
| ZENITHBANK | 25.70 | 25.70 | 26.00 | 25.80 | 25.90 | 0.20 | 0.78 | 25.93 | 384 | 14,038,725.00 | 363,995,690.30 |
| TOTAL TRANSACTION (117) | 3,697 | 718,871,820.00 | 3,451,993,154.09 |
