ed
| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.40 | 2.40 | 2.50 | 2.50 | 2.50 | 0.10 | 4.17 | 2.51 | 14 | 297,625 | 745,893.75 |
| ABCTRANS | 0.70 | 0.70 | 0.77 | 0.77 | 0.77 | 0.07 | 10.00 | 0.77 | 9 | 210,350 | 161,944.00 |
| ACADEMY | 2.62 | 2.62 | 2.88 | 2.88 | 2.88 | 0.26 | 9.92 | 2.88 | 14 | 770,485 | 2,218,996.80 |
| ACCESSCORP | 19.00 | 19.00 | 19.80 | 19.10 | 19.60 | 0.60 | 3.16 | 19.56 | 655 | 24,237,209 | 474,022,918.05 |
| AFRIPRUD | 9.40 | 9.40 | 9.40 | 0.00 | 9.47 | 93 | 1,046,024 | 9,901,429.65 | |||
| AIICO | 1.07 | 1.07 | 1.15 | 1.07 | 1.09 | 0.02 | 1.87 | 1.13 | 142 | 10,557,674 | 11,933,207.61 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2186.25 | 23 | 1,634 | 3,572,330.10 | |||
| BERGER | 13.00 | 13.00 | 13.00 | 0.00 | 12.66 | 17 | 50,832 | 643,476.60 | |||
| BETAGLAS | 53.00 | 53.00 | 53.00 | 0.00 | 48.00 | 5 | 7,320 | 351,360.00 | |||
| BUACEMENT | 128.90 | 128.90 | 128.90 | 0.00 | 116.10 | 57 | 103,538 | 12,020,761.80 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.52 | 37 | 28,455 | 9,746,341.20 | |||
| CADBURY | 20.10 | 20.10 | 20.10 | 0.00 | 18.98 | 31 | 75,684 | 1,436,489.20 | |||
| CAP | 35.95 | 35.95 | 35.95 | 0.00 | 33.14 | 18 | 567,205 | 18,795,306.75 | |||
| CAVERTON | 1.37 | 1.37 | 1.30 | 1.30 | 1.30 | -0.07 | -5.11 | 1.32 | 34 | 496,484 | 655,556.18 |
| CHAMPION | 2.77 | 2.77 | 2.77 | 0.00 | 3.04 | 1 | 1,500 | 4,560.00 | |||
| CHAMS | 2.11 | 2.11 | 2.25 | 2.15 | 2.25 | 0.14 | 6.64 | 2.20 | 51 | 3,161,165 | 6,961,666.06 |
| CILEASING | 3.00 | 3.00 | 3.02 | 3.00 | 3.02 | 0.02 | 0.67 | 3.02 | 28 | 632,268 | 1,911,450.80 |
| CONHALLPLC | 1.32 | 1.32 | 1.35 | 1.32 | 1.35 | 0.03 | 2.27 | 1.34 | 72 | 12,181,382 | 16,286,670.03 |
| CONOIL | 144.00 | 144.00 | 144.00 | 0.00 | 134.89 | 35 | 69,768 | 9,411,239.80 | |||
| CORNERST | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.00 | 0.00 | 2.25 | 31 | 3,179,554 | 7,156,966.70 |
| CUSTODIAN | 12.80 | 12.80 | 11.95 | 11.55 | 11.70 | -1.10 | -8.59 | 11.75 | 55 | 1,398,118 | 16,426,832.60 |
| CUTIX | 6.00 | 6.00 | 6.00 | 5.74 | 6.00 | 0.00 | 0.00 | 5.96 | 128 | 2,858,875 | 17,048,384.75 |
| CWG | 6.35 | 6.35 | 6.30 | 5.75 | 6.30 | -0.05 | -0.79 | 5.96 | 41 | 1,927,180 | 11,489,497.00 |
| DAARCOMM | 0.44 | 0.44 | 0.44 | 0.40 | 0.44 | 0.00 | 0.00 | 0.41 | 37 | 1,281,583 | 530,966.44 |
| DANGCEM | 591.10 | 591.10 | 591.10 | 0.00 | 532.00 | 52 | 3,550 | 1,888,600.00 | |||
| DANGSUGAR | 36.60 | 36.60 | 36.70 | 36.70 | 36.70 | 0.10 | 0.27 | 36.69 | 221 | 1,656,365 | 60,772,518.10 |
| DEAPCAP | 0.48 | 0.48 | 0.47 | 0.46 | 0.47 | -0.01 | -2.08 | 0.47 | 27 | 2,390,135 | 1,119,053.45 |
| ELLAHLAKES | 2.99 | 2.99 | 2.97 | 2.97 | 2.97 | -0.02 | -0.67 | 3.00 | 63 | 1,303,655 | 3,912,998.80 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 18.90 | 1 | 5 | 94.50 | |||
| ETERNA | 18.00 | 18.00 | 19.80 | 18.05 | 19.80 | 1.80 | 10.00 | 19.12 | 181 | 3,361,998 | 64,268,047.45 |
| ETI | 21.00 | 21.00 | 21.85 | 21.85 | 21.85 | 0.85 | 4.05 | 21.53 | 40 | 420,377 | 9,051,375.15 |
| ETRANZACT | 5.00 | 5.00 | 5.00 | 0.00 | 5.34 | 4 | 5,170 | 27,620.00 | |||
| FBNH | 22.35 | 22.35 | 22.50 | 22.45 | 22.50 | 0.15 | 0.67 | 22.42 | 256 | 4,112,592 | 92,186,057.05 |
| FCMB | 7.65 | 7.65 | 7.65 | 7.50 | 7.65 | 0.00 | 0.00 | 7.58 | 166 | 2,690,884 | 20,409,973.20 |
| FIDELITYBK | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.00 | 0.00 | 10.52 | 217 | 1,750,348 | 18,405,990.45 |
| FIDSON | 13.75 | 13.75 | 13.75 | 0.00 | 12.97 | 16 | 41,796 | 541,971.15 | |||
| FLOURMILL | 46.00 | 46.00 | 46.00 | 0.00 | 44.58 | 72 | 659,977 | 29,424,972.70 | |||
| FTNCOCOA | 1.89 | 1.89 | 1.89 | 1.76 | 1.89 | 0.00 | 0.00 | 1.85 | 48 | 1,691,104 | 3,128,104.25 |
| GEREGU | 1,000.00 | 1000.00 | 1,000.00 | 0.00 | 900.00 | 20 | 704 | 633,600.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 2.84 | 5 | 11,000 | 31,240.00 | |||
| GTCO | 46.00 | 46.00 | 46.05 | 45.90 | 45.90 | -0.10 | -0.22 | 45.99 | 417 | 22,271,890 | 1,024,365,414.15 |
| GUINNESS | 63.50 | 63.50 | 63.50 | 0.00 | 59.51 | 27 | 124,115 | 7,386,391.45 | |||
| HONYFLOUR | 3.98 | 3.98 | 4.00 | 4.00 | 4.00 | 0.02 | 0.50 | 3.95 | 85 | 1,766,171 | 6,983,564.77 |
| IKEJAHOTEL | 6.80 | 6.80 | 6.80 | 0.00 | 7.33 | 28 | 442,338 | 3,243,540.45 | |||
| IMG | 18.95 | 18.95 | 20.50 | 20.50 | 20.50 | 1.55 | 8.18 | 20.56 | 13 | 660,003 | 13,566,421.50 |
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.60 | 2 | 807 | 5,326.20 | |||
| INTBREW | 4.40 | 4.40 | 4.70 | 4.40 | 4.70 | 0.30 | 6.82 | 4.59 | 39 | 972,959 | 4,465,328.99 |
| INTENEGINS | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | -0.04 | -2.55 | 1.51 | 6 | 136,416 | 206,582.36 |
| JAIZBANK | 2.19 | 2.19 | 2.25 | 2.18 | 2.21 | 0.02 | 0.91 | 2.21 | 88 | 3,722,062 | 8,213,458.52 |
| JAPAULGOLD | 2.18 | 2.37 | 2.39 | 2.37 | 2.39 | 0.21 | 9.63 | 2.39 | 158 | 11,190,619 | 26,713,855.27 |
| JBERGER | 100.00 | 100.00 | 110.00 | 102.90 | 110.00 | 10.00 | 10.00 | 106.26 | 131 | 1,389,706 | 147,669,606.45 |
| JOHNHOLT | 2.80 | 2.80 | 2.80 | 0.00 | 2.55 | 5 | 7,667 | 19,576.28 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 12 | 5,670 | 52,560.90 | |||
| LEARNAFRCA | 3.95 | 3.95 | 3.95 | 0.00 | 3.87 | 12 | 71,631 | 277,220.42 | |||
| LINKASSURE | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.00 | 0.00 | 0.88 | 20 | 683,622 | 603,851.64 |
| LIVESTOCK | 2.50 | 2.50 | 2.55 | 2.38 | 2.38 | -0.12 | -4.80 | 2.47 | 72 | 996,376 | 2,459,226.26 |
| MANSARD | 5.40 | 5.40 | 5.23 | 5.00 | 5.03 | -0.37 | -6.85 | 5.12 | 109 | 2,919,190 | 14,958,184.63 |
| MAYBAKER | 6.75 | 6.75 | 6.75 | 0.00 | 7.06 | 19 | 117,355 | 828,486.36 | |||
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 4.77 | 19 | 132,721 | 633,079.17 | |||
| MRS | 132.65 | 132.65 | 132.65 | 0.00 | 120.90 | 22 | 27,838 | 3,365,527.40 | |||
| MTNN | 198.00 | 198.00 | 199.80 | 199.80 | 199.80 | 1.80 | 0.91 | 197.03 | 492 | 1,730,297 | 340,926,487.60 |
| MULTIVERSE | 11.20 | 11.20 | 11.20 | 0.00 | 10.10 | 8 | 40,204 | 406,060.40 | |||
| NAHCO | 36.00 | 36.00 | 36.00 | 35.50 | 36.00 | 0.00 | 0.00 | 35.79 | 54 | 1,298,342 | 46,468,998.15 |
| NASCON | 32.45 | 32.45 | 31.50 | 30.10 | 31.50 | -0.95 | -2.93 | 30.47 | 86 | 1,600,212 | 48,762,278.70 |
| NB | 29.00 | 29.00 | 31.00 | 31.00 | 31.00 | 2.00 | 6.90 | 30.45 | 114 | 760,726 | 23,167,173.40 |
| NEIMETH | 1.95 | 1.95 | 1.95 | 1.90 | 1.92 | -0.03 | -1.54 | 1.95 | 36 | 1,557,031 | 3,031,689.03 |
| NEM | 8.00 | 8.00 | 8.05 | 8.00 | 8.05 | 0.05 | 0.63 | 8.02 | 20 | 681,250 | 5,465,506.60 |
| NESTLE | 815.00 | 815.00 | 815.00 | 0.00 | 835.35 | 69 | 17,910 | 14,961,107.90 | |||
| NGXGROUP | 21.25 | 21.25 | 21.35 | 21.35 | 21.35 | 0.10 | 0.47 | 21.26 | 24 | 273,533 | 5,816,570.55 |
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 110.23 | 5 | 3,189 | 351,510.00 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 1 | 50 | 2,175.00 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 56.25 | 4 | 1,849 | 104,006.25 | |||
| NSLTECH | 0.42 | 0.42 | 0.43 | 0.42 | 0.43 | 0.01 | 2.38 | 0.43 | 23 | 627,482 | 270,294.90 |
| OANDO | 36.95 | 36.95 | 40.60 | 40.60 | 40.60 | 3.65 | 9.88 | 40.60 | 242 | 52,388,487 | 2,126,972,572.20 |
| OKOMUOIL | 345.30 | 345.30 | 345.30 | 0.00 | 360.33 | 159 | 332,141 | 119,679,171.10 | |||
| OMATEK | 0.70 | 0.70 | 0.70 | 0.65 | 0.65 | -0.05 | -7.14 | 0.66 | 35 | 1,589,013 | 1,055,751.10 |
| PRESCO | 485.10 | 485.10 | 460.00 | 460.00 | 460.00 | -25.10 | -5.17 | 458.17 | 115 | 415,512 | 190,376,231.80 |
| PRESTIGE | 0.50 | 0.50 | 0.50 | 0.48 | 0.48 | -0.02 | -4.00 | 0.50 | 35 | 13,727,723 | 6,829,375.79 |
| PZ | 21.00 | 21.00 | 21.00 | 0.00 | 19.07 | 13 | 11,025 | 210,258.80 | |||
| REDSTAREX | 4.20 | 4.20 | 4.30 | 4.30 | 4.30 | 0.10 | 2.38 | 4.31 | 25 | 278,766 | 1,201,174.72 |
| ROYALEX | 0.62 | 0.62 | 0.67 | 0.62 | 0.65 | 0.03 | 4.84 | 0.64 | 25 | 2,231,649 | 1,438,521.67 |
| RTBRISCOE | 1.22 | 1.22 | 1.34 | 1.14 | 1.27 | 0.05 | 4.10 | 1.27 | 131 | 8,916,816 | 11,329,812.15 |
| SCOA | 1.94 | 1.94 | 1.94 | 0.00 | 1.92 | 3 | 456 | 874.50 | |||
| SEPLAT | 3,730.00 | 3730.00 | 3,730.00 | 0.00 | 3801.95 | 40 | 8,103 | 30,807,198.90 | |||
| SFSREIT | 101.40 | 101.40 | 101.40 | 0.00 | 111.50 | 4 | 10,000 | 1,115,000.00 | |||
| SKYAVN | 25.80 | 25.80 | 25.80 | 0.00 | 23.59 | 24 | 141,675 | 3,342,009.55 | |||
| SOVRENINS | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.00 | 0.00 | 0.53 | 9 | 361,612 | 192,846.30 |
| STANBIC | 53.00 | 53.00 | 53.00 | 0.00 | 53.37 | 74 | 355,165 | 18,954,841.75 | |||
| STERLINGNG | 4.00 | 4.00 | 4.00 | 3.95 | 4.00 | 0.00 | 0.00 | 3.99 | 73 | 5,688,902 | 22,711,827.48 |
| SUNUASSUR | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -0.04 | -3.08 | 1.29 | 9 | 363,823 | 469,236.55 |
| TANTALIZER | 0.43 | 0.43 | 0.47 | 0.44 | 0.44 | 0.01 | 2.33 | 0.46 | 33 | 3,281,429 | 1,524,485.71 |
| THOMASWY | 1.65 | 1.65 | 1.65 | 0.00 | 1.69 | 11 | 138,686 | 234,795.20 | |||
| TOTAL | 427.70 | 427.70 | 427.70 | 0.00 | 470.40 | 14 | 21,022 | 9,888,748.80 | |||
| TRANSCOHOT | 98.30 | 98.30 | 98.30 | 0.00 | 89.71 | 28 | 26,329 | 2,361,875.00 | |||
| TRANSCORP | 10.85 | 10.85 | 11.50 | 10.95 | 11.30 | 0.45 | 4.15 | 11.12 | 440 | 22,462,805 | 249,834,885.55 |
| TRANSPOWER | 372.40 | 372.40 | 372.40 | 0.00 | 335.20 | 31 | 25,582 | 8,575,086.40 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 2 | 450 | 1,674.00 | |||
| UACN | 16.85 | 16.85 | 17.50 | 17.50 | 17.50 | 0.65 | 3.86 | 17.09 | 98 | 628,583 | 10,743,063.65 |
| UBA | 21.30 | 22.00 | 23.10 | 21.65 | 23.00 | 1.70 | 7.98 | 22.61 | 632 | 42,750,176 | 966,691,021.20 |
| UCAP | 14.50 | 14.50 | 15.95 | 14.50 | 15.95 | 1.45 | 10.00 | 15.44 | 562 | 16,393,294 | 253,184,434.55 |
| UNILEVER | 18.70 | 18.70 | 19.40 | 19.00 | 19.40 | 0.70 | 3.74 | 19.25 | 47 | 685,488 | 13,194,740.85 |
| UNIONDICON | 8.10 | 8.10 | 7.30 | 7.30 | 7.30 | -0.80 | -9.88 | 7.30 | 4 | 163,106 | 1,190,673.80 |
| UNIVINSURE | 0.30 | 0.30 | 0.30 | 0.29 | 0.30 | 0.00 | 0.00 | 0.30 | 45 | 19,700,899 | 5,868,282.68 |
| UPDC | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.02 | -1.56 | 1.26 | 31 | 484,667 | 610,387.10 |
| UPDCREIT | 4.80 | 4.80 | 4.80 | 0.00 | 4.94 | 29 | 136,904 | 676,366.10 | |||
| UPL | 2.39 | 2.39 | 2.18 | 2.18 | 2.18 | -0.21 | -8.79 | 2.19 | 8 | 144,655 | 317,057.38 |
| VERITASKAP | 1.13 | 1.24 | 1.24 | 1.12 | 1.18 | 0.05 | 4.42 | 1.22 | 356 | 103,242,493 | 125,586,516.31 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 41.96 | 27 | 111,915 | 4,695,621.90 | |||
| VITAFOAM | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.00 | 0.00 | 20.22 | 53 | 802,898 | 16,235,255.20 |
| WAPCO | 37.00 | 37.00 | 37.00 | 0.00 | 37.13 | 100 | 557,910 | 20,714,635.25 | |||
| WAPIC | 0.79 | 0.79 | 0.79 | 0.76 | 0.79 | 0.00 | 0.00 | 0.77 | 37 | 1,367,151 | 1,055,091.35 |
| WEMABANK | 6.10 | 6.10 | 6.15 | 6.15 | 6.15 | 0.05 | 0.82 | 5.96 | 117 | 3,064,472 | 18,257,785.35 |
| ZENITHBANK | 38.00 | 38.00 | 38.90 | 37.60 | 38.85 | 0.85 | 2.24 | 38.22 | 540 | 31,953,888 | 1,221,329,619.95 |
| TOTAL TRANSACTION (113) | 9,498 | 476,438,473 | 8,164,446,331.41 |
