| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.70 | 1.70 | 1.70 | 0.00 | 1.69 | 1 | 1.00 | 1.69 | |||
| ABCTRANS | 0.25 | 0.25 | 0.25 | 0.00 | 0.27 | 3 | 5,304.00 | 1,432.08 | |||
| ACADEMY | 1.27 | 1.27 | 1.27 | 0.00 | 1.19 | 9 | 18,010.00 | 21,486.70 | |||
| ACCESSCORP | 8.50 | 8.50 | 8.55 | 8.20 | 8.20 | -0.30 | -3.53 | 8.50 | 117 | 11,170,020.00 | 94,915,084.40 |
| AFRIPRUD | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.00 | 0.00 | 5.27 | 35 | 757,967.00 | 3,991,276.60 |
| AFROMEDIA | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 2,000.00 | 400.00 | |||
| AIICO | 0.55 | 0.55 | 0.55 | 0.54 | 0.54 | -0.01 | -1.82 | 0.54 | 47 | 2,751,252.00 | 1,489,867.34 |
| AIRTELAFRI | 1450.00 | 1450.00 | 1450.00 | 0.00 | 1391.18 | 22 | 16,997.00 | 23,645,871.00 | |||
| ARBICO | 1.03 | 1.03 | 1.03 | 0.00 | 1.13 | 1 | 380.00 | 429.40 | |||
| ARDOVA | 13.90 | 13.90 | 13.90 | 0.00 | 14.23 | 6 | 20,067.00 | 285,618.25 | |||
| BERGER | 6.00 | 6.00 | 6.00 | 0.00 | 5.79 | 16 | 187,109.00 | 1,083,189.55 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 39.39 | 7 | 5,681.00 | 223,774.20 | |||
| BUACEMENT | 76.80 | 76.80 | 77.00 | 77.00 | 77.00 | 0.20 | 0.26 | 74.36 | 68 | 704,017.00 | 52,352,781.30 |
| BUAFOODS | 63.40 | 63.40 | 63.40 | 0.00 | 60.12 | 10 | 17,264.00 | 1,037,930.00 | |||
| CADBURY | 11.15 | 11.15 | 11.20 | 11.20 | 11.20 | 0.05 | 0.45 | 11.19 | 37 | 1,051,498.00 | 11,762,500.45 |
| CAP | 16.90 | 16.90 | 16.90 | 0.00 | 16.23 | 16 | 211,870.00 | 3,439,292.00 | |||
| CAPHOTEL | 3.06 | 3.06 | 3.06 | 0.00 | 2.80 | 3 | 549.00 | 1,534.68 | |||
| CAVERTON | 0.88 | 0.88 | 0.83 | 0.83 | 0.83 | -0.05 | -5.68 | 0.83 | 12 | 267,389.00 | 222,567.92 |
| CHAMPION | 3.50 | 3.50 | 3.50 | 0.00 | 3.46 | 4 | 50,000.00 | 173,225.88 | |||
| CHAMS | 0.22 | 0.22 | 0.24 | 0.22 | 0.24 | 0.02 | 9.09 | 0.23 | 10 | 832,493.00 | 188,771.32 |
| CHIPLC | 0.58 | 0.58 | 0.58 | 0.00 | 0.55 | 2 | 16,421.00 | 9,072.23 | |||
| CILEASING | 3.20 | 3.20 | 3.20 | 0.00 | 2.88 | 1 | 2,600.00 | 7,488.00 | |||
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 24.20 | 17 | 43,796.00 | 1,059,982.00 | |||
| CORNERST | 0.51 | 0.51 | 0.51 | 0.00 | 0.46 | 6 | 121,719.00 | 56,073.74 | |||
| COURTVILLE | 0.50 | 0.50 | 0.50 | 0.00 | 0.49 | 6 | 10,256.00 | 5,052.88 | |||
| CUSTODIAN | 5.35 | 5.35 | 5.35 | 0.00 | 5.83 | 6 | 39,626.00 | 231,023.00 | |||
| CUTIX | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.00 | 0.00 | 2.05 | 14 | 979,599.00 | 2,012,265.35 |
| CWG | 0.80 | 0.80 | 0.80 | 0.00 | 0.88 | 2 | 10,000.00 | 8,780.00 | |||
| DANGCEM | 262.30 | 262.30 | 262.30 | 0.00 | 258.54 | 39 | 119,376.00 | 30,862,943.20 | |||
| DANGSUGAR | 16.25 | 16.25 | 16.25 | 0.00 | 16.18 | 35 | 222,924.00 | 3,607,340.20 | |||
| ETERNA | 5.92 | 5.92 | 5.92 | 0.00 | 5.60 | 4 | 100,449.00 | 562,883.41 | |||
| ETI | 10.65 | 10.65 | 10.10 | 10.10 | 10.10 | -0.55 | -5.16 | 10.10 | 35 | 1,112,399.00 | 11,237,249.30 |
| ETRANZACT | 3.50 | 3.50 | 3.50 | 0.00 | 3.17 | 4 | 3,837.00 | 12,146.05 | |||
| FBNH | 11.00 | 11.00 | 11.20 | 10.80 | 11.20 | 0.20 | 1.82 | 11.06 | 96 | 8,731,795.00 | 96,615,641.80 |
| FCMB | 3.25 | 3.25 | 3.35 | 3.26 | 3.35 | 0.10 | 3.08 | 3.30 | 49 | 3,415,348.00 | 11,255,048.33 |
| FIDELITYBK | 4.10 | 4.10 | 4.12 | 4.06 | 4.12 | 0.02 | 0.49 | 4.11 | 60 | 3,601,154.00 | 14,794,840.06 |
| FIDSON | 8.85 | 8.85 | 8.85 | 0.00 | 8.81 | 9 | 65,681.00 | 578,665.31 | |||
| FLOURMILL | 28.10 | 28.10 | 28.10 | 0.00 | 28.04 | 39 | 184,784.00 | 5,180,923.30 | |||
| FTNCOCOA | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00 | 0.30 | 7 | 253,038.00 | 76,891.78 |
| GEREGU | 130.20 | 130.20 | 130.20 | 0.00 | 118.55 | 6 | 1,555.00 | 184,341.50 | |||
| GLAXOSMITH | 6.15 | 6.15 | 6.15 | 0.00 | 5.94 | 17 | 54,186.00 | 321,922.35 | |||
| GSPECPLC | 2.48 | 2.48 | 2.48 | 0.00 | 2.65 | 1 | 754.00 | 1,998.10 | |||
| GTCO | 19.95 | 19.95 | 20.00 | 19.85 | 19.90 | -0.05 | -0.25 | 19.95 | 323 | 8,491,683.00 | 169,379,594.60 |
| GUINNESS | 63.00 | 63.00 | 63.00 | 0.00 | 63.88 | 64 | 283,963.00 | 18,138,168.00 | |||
| HONYFLOUR | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.00 | 0.00 | 2.28 | 30 | 370,501.00 | 844,989.33 |
| IKEJAHOTEL | 0.93 | 0.93 | 0.93 | 0.00 | 0.93 | 1 | 200.00 | 186.00 | |||
| IMG | 7.40 | 7.40 | 7.40 | 0.00 | 6.71 | 4 | 20,683.00 | 138,701.10 | |||
| INTBREW | 4.25 | 4.25 | 4.25 | 0.00 | 4.11 | 40 | 400,790.00 | 1,646,700.40 | |||
| JAIZBANK | 0.82 | 0.82 | 0.85 | 0.85 | 0.85 | 0.03 | 3.66 | 0.85 | 19 | 454,973.00 | 388,379.74 |
| JAPAULGOLD | 0.28 | 0.28 | 0.29 | 0.28 | 0.28 | 0.00 | 0.00 | 0.28 | 14 | 676,480.00 | 190,361.73 |
| JBERGER | 21.20 | 21.20 | 21.20 | 0.00 | 21.57 | 22 | 103,872.00 | 2,240,721.75 | |||
| JOHNHOLT | 0.73 | 0.73 | 0.73 | 0.00 | 0.66 | 1 | 430.00 | 283.80 | |||
| LASACO | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.00 | 0.00 | 0.86 | 8 | 295,348.00 | 252,630.86 |
| LEARNAFRCA | 1.65 | 1.65 | 1.65 | 0.00 | 1.65 | 1 | 250.00 | 412.50 | |||
| LINKASSURE | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.00 | 0.00 | 0.40 | 3 | 752,000.00 | 300,800.00 |
| LIVESTOCK | 1.08 | 1.08 | 1.08 | 0.00 | 1.06 | 12 | 36,805.00 | 38,859.11 | |||
| MANSARD | 1.90 | 1.90 | 1.90 | 0.00 | 1.85 | 13 | 70,930.00 | 131,197.62 | |||
| MAYBAKER | 3.76 | 3.76 | 3.76 | 0.00 | 3.72 | 9 | 93,099.00 | 346,520.26 | |||
| MBENEFIT | 0.27 | 0.27 | 0.27 | 0.00 | 0.28 | 4 | 55,670.00 | 15,830.90 | |||
| MEYER | 2.27 | 2.27 | 2.27 | 0.00 | 2.05 | 7 | 2,000.00 | 4,100.00 | |||
| MRS | 14.10 | 14.10 | 14.10 | 0.00 | 13.00 | 7 | 2,891.00 | 37,593.00 | |||
| MTNN | 210.00 | 210.00 | 210.50 | 210.00 | 210.50 | 0.50 | 0.24 | 209.81 | 214 | 1,688,543.00 | 354,281,063.80 |
| MULTIVERSE | 4.38 | 4.38 | 4.38 | 0.00 | 4.25 | 7 | 83,078.00 | 353,175.25 | |||
| NAHCO | 5.75 | 5.75 | 5.85 | 5.60 | 5.85 | 0.10 | 1.74 | 5.66 | 32 | 965,932.00 | 5,467,656.90 |
| NASCON | 10.70 | 10.70 | 10.70 | 0.00 | 10.50 | 14 | 441,724.00 | 4,638,991.50 | |||
| NB | 48.95 | 48.95 | 45.35 | 45.20 | 45.20 | -3.75 | -7.66 | 45.53 | 134 | 913,040.00 | 41,568,376.65 |
| NEIMETH | 1.38 | 1.38 | 1.27 | 1.27 | 1.27 | -0.11 | -7.97 | 1.29 | 8 | 132,329.00 | 170,052.38 |
| NEM | 4.50 | 4.50 | 4.50 | 0.00 | 4.20 | 8 | 48,225.00 | 202,542.87 | |||
| NESTLE | 963.90 | 963.90 | 963.90 | 0.00 | 992.46 | 123 | 115,888.00 | 115,014,132.50 | |||
| NGXGROUP | 23.50 | 23.50 | 24.00 | 22.00 | 24.00 | 0.50 | 2.13 | 23.35 | 39 | 2,578,440.00 | 60,206,145.00 |
| NNFM | 6.15 | 6.15 | 6.15 | 0.00 | 6.75 | 1 | 10,000.00 | 67,500.00 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 60.00 | 1 | 50.00 | 3,000.00 | |||
| NPFMCRFBK | 1.50 | 1.50 | 1.58 | 1.58 | 1.58 | 0.08 | 5.33 | 1.59 | 7 | 217,927.00 | 345,642.00 |
| OANDO | 3.95 | 3.95 | 3.95 | 0.00 | 3.86 | 26 | 293,527.00 | 1,133,998.88 | |||
| OKOMUOIL | 167.50 | 167.50 | 167.50 | 0.00 | 155.58 | 25 | 14,108.00 | 2,194,981.90 | |||
| OMATEK | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 2,000.00 | 400.00 | |||
| PRESCO | 110.00 | 110.00 | 110.00 | 0.00 | 113.89 | 27 | 34,665.00 | 3,947,902.10 | |||
| PRESTIGE | 0.47 | 0.47 | 0.47 | 0.00 | 0.45 | 3 | 1,873.00 | 836.12 | |||
| PZ | 9.50 | 9.50 | 9.50 | 0.00 | 9.62 | 39 | 573,912.00 | 5,521,055.90 | |||
| REDSTAREX | 2.27 | 2.27 | 2.27 | 0.00 | 2.23 | 1 | 2,071.00 | 4,618.33 | |||
| REGALINS | 0.24 | 0.24 | 0.24 | 0.00 | 0.25 | 1 | 12,000.00 | 3,000.00 | |||
| ROYALEX | 0.71 | 0.71 | 0.70 | 0.66 | 0.70 | -0.01 | -1.41 | 0.69 | 9 | 412,149.00 | 282,336.30 |
| RTBRISCOE | 0.29 | 0.29 | 0.29 | 0.00 | 0.28 | 3 | 85,246.00 | 23,953.88 | |||
| SCOA | 1.06 | 1.06 | 1.06 | 0.00 | 1.03 | 4 | 7,572.00 | 7,769.12 | |||
| SEPLAT | 1050.00 | 1050.00 | 1050.00 | 0.00 | 1094.10 | 6 | 173.00 | 189,279.60 | |||
| STANBIC | 31.90 | 31.90 | 31.00 | 30.55 | 30.55 | -1.35 | -4.23 | 30.96 | 39 | 3,689,082.00 | 114,207,674.25 |
| STERLNBANK | 1.44 | 1.44 | 1.43 | 1.41 | 1.43 | -0.01 | -0.69 | 1.42 | 26 | 563,732.00 | 801,814.35 |
| SUNUASSUR | 0.28 | 0.28 | 0.28 | 0.00 | 0.26 | 2 | 7,000.00 | 1,820.00 | |||
| TOTAL | 193.00 | 193.00 | 193.00 | 0.00 | 190.00 | 23 | 9,771.00 | 1,856,535.00 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 6.71 | 3 | 752.00 | 5,046.90 | |||
| TRANSCORP | 1.17 | 1.17 | 1.19 | 1.16 | 1.17 | 0.00 | 0.00 | 1.17 | 111 | 34,589,996.00 | 40,478,360.05 |
| TRIPPLEG | 0.81 | 0.81 | 0.81 | 0.00 | 0.73 | 1 | 7,560.00 | 5,518.80 | |||
| UACN | 9.50 | 9.50 | 9.55 | 9.45 | 9.55 | 0.05 | 0.53 | 9.50 | 26 | 2,942,616.00 | 27,962,458.50 |
| UBA | 7.25 | 7.25 | 7.25 | 7.20 | 7.20 | -0.05 | -0.69 | 7.23 | 109 | 3,390,502.00 | 24,525,995.45 |
| UBN | 6.55 | 6.55 | 6.55 | 6.10 | 6.25 | -0.30 | -4.58 | 6.31 | 26 | 4,419,633.00 | 27,892,864.85 |
| UCAP | 12.35 | 12.35 | 12.35 | 0.00 | 12.67 | 56 | 906,494.00 | 11,488,407.20 | |||
| UNILEVER | 11.00 | 11.00 | 11.00 | 0.00 | 11.10 | 19 | 382,259.00 | 4,243,778.80 | |||
| UNITYBNK | 0.57 | 0.57 | 0.57 | 0.00 | 0.56 | 9 | 206,905.00 | 116,703.10 | |||
| UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 2,000.00 | 400.00 | |||
| UPDC | 0.93 | 0.93 | 0.93 | 0.00 | 0.97 | 8 | 480.00 | 464.15 | |||
| UPDCREIT | 2.75 | 2.75 | 2.75 | 0.00 | 2.71 | 13 | 33,605.00 | 91,230.80 | |||
| UPL | 1.83 | 1.83 | 1.83 | 0.00 | 1.87 | 12 | 93,538.00 | 174,740.00 | |||
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 1,000.00 | 200.00 | |||
| VITAFOAM | 21.50 | 21.50 | 21.50 | 0.00 | 20.49 | 21 | 331,888.00 | 6,799,724.15 | |||
| WAPCO | 22.05 | 22.05 | 22.05 | 0.00 | 21.62 | 66 | 863,025.00 | 18,655,555.10 | |||
| WAPIC | 0.33 | 0.33 | 0.35 | 0.35 | 0.35 | 0.02 | 6.06 | 0.35 | 16 | 131,671.00 | 45,472.63 |
| WEMABANK | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -0.04 | -1.32 | 3.00 | 31 | 742,834.00 | 2,229,389.21 |
| ZENITHBANK | 22.00 | 22.00 | 21.80 | 21.60 | 21.70 | -0.30 | -1.36 | 21.71 | 202 | 9,330,852.00 | 202,528,173.40 |
| TOTAL TRANSACTION (108) | 3,016 | 120,555,400.00 | 1,647,356,375.02 |
