ed
| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.58 | 2.58 | 2.58 | 0.00 | 2.58 | 11 | 80,542 | 207,865.30 | |||
| ABCTRANS | 0.77 | 0.77 | 0.84 | 0.84 | 0.84 | 0.07 | 9.09 | 0.83 | 33 | 369,762 | 306,376.31 |
| ACADEMY | 2.88 | 2.88 | 2.99 | 2.99 | 2.99 | 0.11 | 3.82 | 2.86 | 32 | 417,298 | 1,192,184.82 |
| ACCESSCORP | 19.40 | 19.50 | 19.50 | 19.30 | 19.30 | -0.10 | -0.52 | 19.40 | 651 | 66,302,229 | 1,286,339,276.15 |
| AFRIPRUD | 9.25 | 9.25 | 9.30 | 9.25 | 9.30 | 0.05 | 0.54 | 9.25 | 68 | 1,728,661 | 15,995,765.65 |
| AIICO | 1.07 | 1.07 | 1.11 | 1.08 | 1.10 | 0.03 | 2.80 | 1.09 | 101 | 4,931,311 | 5,352,059.05 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2142.71 | 18 | 1,639 | 3,511,909.20 | |||
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 1.98 | 1 | 100 | 198.00 | |||
| BERGER | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00 | 0.00 | 12.97 | 27 | 279,003 | 3,618,957.30 |
| BETAGLAS | 53.00 | 53.00 | 53.00 | 0.00 | 48.38 | 8 | 14,637 | 708,102.10 | |||
| BUACEMENT | 114.30 | 114.30 | 121.00 | 103.00 | 109.80 | -4.50 | -3.94 | 105.27 | 332 | 1,724,241 | 181,506,971.70 |
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.00 | 29 | 8,095 | 2,768,490.00 | |||
| CADBURY | 20.10 | 20.10 | 20.10 | 0.00 | 18.95 | 38 | 99,504 | 1,886,045.85 | |||
| CAP | 35.95 | 35.95 | 35.95 | 0.00 | 33.30 | 16 | 21,516 | 716,460.80 | |||
| CAVERTON | 1.33 | 1.33 | 1.37 | 1.27 | 1.37 | 0.04 | 3.01 | 1.32 | 65 | 5,296,151 | 7,015,464.84 |
| CHAMPION | 2.77 | 2.77 | 3.04 | 3.04 | 3.04 | 0.27 | 9.75 | 3.04 | 4 | 121,500 | 369,360.00 |
| CHAMS | 2.29 | 2.29 | 2.29 | 2.14 | 2.14 | -0.15 | -6.55 | 2.18 | 79 | 2,733,509 | 5,969,767.31 |
| CILEASING | 2.97 | 2.97 | 2.98 | 2.68 | 2.94 | -0.03 | -1.01 | 2.77 | 34 | 3,617,557 | 10,014,001.37 |
| CONHALLPLC | 1.40 | 1.40 | 1.33 | 1.30 | 1.30 | -0.10 | -7.14 | 1.31 | 56 | 10,208,366 | 13,361,178.50 |
| CONOIL | 144.00 | 144.00 | 144.00 | 0.00 | 134.96 | 45 | 103,821 | 14,011,441.60 | |||
| CORNERST | 2.35 | 2.35 | 2.34 | 2.16 | 2.17 | -0.18 | -7.66 | 2.26 | 42 | 3,494,600 | 7,885,157.34 |
| CUSTODIAN | 11.70 | 11.70 | 11.70 | 0.00 | 12.31 | 39 | 232,164 | 2,857,914.70 | |||
| CUTIX | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.00 | 0.00 | 5.97 | 124 | 1,944,891 | 11,601,447.25 |
| CWG | 6.15 | 6.15 | 5.95 | 5.55 | 5.95 | -0.20 | -3.25 | 5.66 | 103 | 4,398,328 | 24,911,764.85 |
| DAARCOMM | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.00 | 0.00 | 0.43 | 18 | 964,055 | 413,081.65 |
| DANGCEM | 591.10 | 591.10 | 591.10 | 0.00 | 532.00 | 51 | 6,549 | 3,484,068.00 | |||
| DANGSUGAR | 40.35 | 44.35 | 44.35 | 42.00 | 44.00 | 3.65 | 9.05 | 43.63 | 287 | 5,100,781 | 222,540,963.25 |
| DEAPCAP | 0.47 | 0.47 | 0.47 | 0.45 | 0.45 | -0.02 | -4.26 | 0.45 | 26 | 2,765,100 | 1,253,831.00 |
| ELLAHLAKES | 3.00 | 3.00 | 3.00 | 2.70 | 3.00 | 0.00 | 0.00 | 2.84 | 97 | 8,598,793 | 24,409,197.17 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 18.50 | 1 | 50 | 925.00 | |||
| ETERNA | 21.75 | 21.75 | 22.55 | 21.80 | 21.85 | 0.10 | 0.46 | 22.28 | 234 | 3,787,496 | 84,376,438.25 |
| ETI | 21.85 | 21.85 | 21.50 | 21.50 | 21.50 | -0.35 | -1.60 | 21.08 | 26 | 259,831 | 5,476,671.80 |
| ETRANZACT | 5.00 | 5.00 | 5.00 | 0.00 | 5.50 | 10 | 101,540 | 557,995.00 | |||
| FBNH | 22.90 | 22.90 | 22.00 | 21.80 | 22.00 | -0.90 | -3.93 | 21.79 | 263 | 3,305,552 | 72,038,442.60 |
| FCMB | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.00 | 0.00 | 7.64 | 161 | 1,813,789 | 13,857,996.05 |
| FIDELITYBK | 10.40 | 10.40 | 10.25 | 10.25 | 10.25 | -0.15 | -1.44 | 10.25 | 219 | 1,813,420 | 18,592,329.35 |
| FIDSON | 13.75 | 13.75 | 13.75 | 0.00 | 12.85 | 30 | 102,272 | 1,314,206.20 | |||
| FLOURMILL | 44.80 | 44.80 | 44.80 | 0.00 | 43.62 | 56 | 189,921 | 8,284,647.60 | |||
| FTNCOCOA | 1.89 | 1.89 | 1.89 | 1.85 | 1.85 | -0.04 | -2.12 | 1.88 | 53 | 1,437,351 | 2,695,714.45 |
| GEREGU | 1,000.00 | 1000.00 | 1,000.00 | 0.00 | 900.00 | 16 | 2,878 | 2,590,200.00 | |||
| GTCO | 45.60 | 45.60 | 45.60 | 45.05 | 45.60 | 0.00 | 0.00 | 45.54 | 445 | 71,997,630 | 3,278,840,561.60 |
| GUINEAINS | 0.37 | 0.37 | 0.40 | 0.39 | 0.40 | 0.03 | 8.11 | 0.40 | 91 | 18,003,688 | 7,197,365.20 |
| GUINNESS | 63.50 | 63.50 | 63.50 | 0.00 | 60.60 | 25 | 55,129 | 3,341,006.25 | |||
| HONYFLOUR | 4.02 | 4.02 | 4.00 | 3.75 | 3.75 | -0.27 | -6.72 | 3.94 | 74 | 1,468,473 | 5,783,008.77 |
| IKEJAHOTEL | 7.00 | 7.00 | 7.00 | 0.00 | 7.07 | 30 | 1,115,780 | 7,889,132.55 | |||
| IMG | 22.00 | 22.00 | 22.00 | 0.00 | 23.82 | 29 | 56,314 | 1,341,597.55 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.60 | 1 | 10 | 66.00 | |||
| INTBREW | 4.65 | 4.65 | 4.65 | 4.51 | 4.60 | -0.05 | -1.08 | 4.61 | 28 | 1,651,271 | 7,611,245.95 |
| INTENEGINS | 1.53 | 1.53 | 1.55 | 1.55 | 1.55 | 0.02 | 1.31 | 1.55 | 5 | 389,511 | 602,542.78 |
| JAIZBANK | 2.21 | 2.21 | 2.25 | 2.19 | 2.19 | -0.02 | -0.90 | 2.22 | 92 | 10,148,091 | 22,488,486.20 |
| JAPAULGOLD | 2.41 | 2.41 | 2.40 | 2.17 | 2.28 | -0.13 | -5.39 | 2.25 | 189 | 69,620,511 | 156,880,368.13 |
| JBERGER | 121.00 | 121.00 | 130.00 | 130.00 | 130.00 | 9.00 | 7.44 | 126.01 | 290 | 13,179,737 | 1,660,770,455.45 |
| JOHNHOLT | 2.80 | 2.80 | 2.80 | 0.00 | 3.05 | 13 | 100,138 | 305,784.50 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 10 | 2,007 | 18,604.89 | |||
| LEARNAFRCA | 3.95 | 3.95 | 3.95 | 0.00 | 3.58 | 29 | 271,713 | 973,530.18 | |||
| LINKASSURE | 0.92 | 0.92 | 0.85 | 0.85 | 0.85 | -0.07 | -7.61 | 0.87 | 18 | 555,067 | 485,480.08 |
| LIVESTOCK | 2.47 | 2.47 | 2.50 | 2.27 | 2.27 | -0.20 | -8.10 | 2.42 | 72 | 4,404,692 | 10,663,078.44 |
| MANSARD | 5.30 | 5.30 | 5.39 | 5.30 | 5.35 | 0.05 | 0.94 | 5.34 | 129 | 8,982,889 | 47,971,256.92 |
| MAYBAKER | 7.42 | 7.42 | 7.50 | 7.41 | 7.42 | 0.00 | 0.00 | 7.41 | 68 | 2,083,176 | 15,431,519.13 |
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.50 | 1 | 8,200 | 36,900.00 | |||
| MRS | 132.65 | 132.65 | 132.65 | 0.00 | 119.64 | 33 | 39,610 | 4,738,792.35 | |||
| MTNN | 199.80 | 199.80 | 199.80 | 0.00 | 193.11 | 307 | 1,081,605 | 208,873,671.40 | |||
| MULTIVERSE | 11.20 | 11.20 | 11.20 | 0.00 | 10.10 | 9 | 135,550 | 1,369,055.00 | |||
| NAHCO | 36.00 | 36.00 | 36.00 | 0.00 | 36.04 | 61 | 543,986 | 19,605,110.90 | |||
| NASCON | 34.65 | 34.65 | 36.25 | 36.00 | 36.00 | 1.35 | 3.90 | 36.40 | 169 | 3,054,047 | 111,171,826.50 |
| NB | 31.00 | 31.00 | 31.00 | 0.00 | 30.18 | 85 | 216,171 | 6,524,867.80 | |||
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.20 | 1 | 100 | 420.00 | |||
| NEIMETH | 1.92 | 1.92 | 2.11 | 2.00 | 2.11 | 0.19 | 9.90 | 2.08 | 97 | 3,934,645 | 8,168,639.53 |
| NEM | 8.05 | 8.05 | 8.05 | 0.00 | 8.04 | 25 | 59,179 | 476,020.25 | |||
| NESTLE | 815.00 | 815.00 | 805.00 | 805.00 | 805.00 | -10.00 | -1.23 | 805.01 | 73 | 3,043,382 | 2,449,962,197.50 |
| NGXGROUP | 21.35 | 21.35 | 21.40 | 21.40 | 21.40 | 0.05 | 0.23 | 21.44 | 26 | 403,804 | 8,659,258.95 |
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 111.45 | 8 | 7,895 | 879,935.00 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 4 | 1,561 | 67,903.50 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 56.25 | 7 | 480 | 27,000.00 | |||
| NSLTECH | 0.43 | 0.43 | 0.42 | 0.41 | 0.42 | -0.01 | -2.33 | 0.42 | 12 | 1,073,023 | 448,846.36 |
| OANDO | 44.65 | 49.10 | 49.10 | 40.20 | 40.20 | -4.45 | -9.97 | 44.03 | 1640 | 41,082,720 | 1,808,718,629.65 |
| OKOMUOIL | 345.30 | 345.30 | 345.30 | 0.00 | 337.52 | 92 | 235,041 | 79,331,778.00 | |||
| OMATEK | 0.69 | 0.69 | 0.69 | 0.00 | 0.68 | 24 | 307,350 | 210,277.58 | |||
| PRESCO | 460.00 | 460.00 | 460.00 | 0.00 | 446.85 | 113 | 280,028 | 125,130,039.60 | |||
| PRESTIGE | 0.50 | 0.50 | 0.52 | 0.50 | 0.50 | 0.00 | 0.00 | 0.50 | 34 | 14,234,764 | 7,173,429.08 |
| PZ | 21.00 | 21.00 | 21.00 | 0.00 | 19.17 | 11 | 31,188 | 597,963.00 | |||
| REDSTAREX | 4.30 | 4.30 | 4.30 | 0.00 | 4.01 | 25 | 612,592 | 2,456,461.41 | |||
| ROYALEX | 0.65 | 0.65 | 0.65 | 0.63 | 0.63 | -0.02 | -3.08 | 0.64 | 24 | 3,158,245 | 2,009,446.69 |
| RTBRISCOE | 1.39 | 1.39 | 1.52 | 1.50 | 1.52 | 0.13 | 9.35 | 1.52 | 50 | 4,268,212 | 6,466,597.72 |
| SCOA | 1.94 | 1.94 | 1.94 | 0.00 | 1.90 | 4 | 6,996 | 13,326.86 | |||
| SEPLAT | 3,730.00 | 3730.00 | 3,730.00 | 0.00 | 3855.76 | 28 | 3,729 | 14,378,132.70 | |||
| SFSREIT | 101.40 | 101.40 | 101.40 | 0.00 | 111.50 | 3 | 62,590 | 6,978,785.00 | |||
| SKYAVN | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | -0.40 | -1.64 | 23.86 | 20 | 631,880 | 15,075,483.00 |
| SOVRENINS | 0.54 | 0.54 | 0.50 | 0.50 | 0.50 | -0.04 | -7.41 | 0.51 | 15 | 378,415 | 192,462.50 |
| STANBIC | 53.00 | 53.00 | 53.25 | 53.25 | 53.25 | 0.25 | 0.47 | 53.27 | 76 | 1,352,363 | 72,034,878.05 |
| STERLINGNG | 3.96 | 3.96 | 4.00 | 3.88 | 4.00 | 0.04 | 1.01 | 3.93 | 72 | 2,130,514 | 8,373,066.71 |
| SUNUASSUR | 1.20 | 1.20 | 1.25 | 1.25 | 1.25 | 0.05 | 4.17 | 1.28 | 14 | 278,150 | 354,831.27 |
| TANTALIZER | 0.44 | 0.44 | 0.48 | 0.48 | 0.48 | 0.04 | 9.09 | 0.48 | 30 | 856,906 | 411,314.88 |
| THOMASWY | 1.65 | 1.65 | 1.65 | 0.00 | 1.62 | 3 | 98,600 | 159,962.00 | |||
| TOTAL | 470.40 | 470.40 | 470.40 | 0.00 | 513.76 | 84 | 269,066 | 138,236,055.40 | |||
| TRANSCOHOT | 96.90 | 96.90 | 96.90 | 0.00 | 88.02 | 53 | 40,050 | 3,525,120.40 | |||
| TRANSCORP | 11.20 | 11.20 | 11.30 | 10.95 | 11.20 | 0.00 | 0.00 | 11.12 | 311 | 10,026,459 | 111,449,332.35 |
| TRANSEXPR | 1.23 | 1.23 | 1.23 | 0.00 | 1.35 | 5 | 91,700 | 123,711.00 | |||
| TRANSPOWER | 372.40 | 372.40 | 372.40 | 0.00 | 335.20 | 23 | 18,084 | 6,061,756.80 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 1 | 500 | 1,860.00 | |||
| UACN | 17.30 | 17.30 | 17.30 | 0.00 | 16.74 | 74 | 637,175 | 10,665,195.15 | |||
| UBA | 22.90 | 22.90 | 22.95 | 21.60 | 21.90 | -1.00 | -4.37 | 22.12 | 520 | 37,034,236 | 819,129,853.60 |
| UCAP | 15.70 | 15.70 | 15.60 | 15.05 | 15.60 | -0.10 | -0.64 | 15.48 | 474 | 8,653,835 | 133,920,678.75 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 33.03 | 2 | 10,000 | 330,250.00 | |||
| UNILEVER | 19.40 | 19.40 | 19.40 | 0.00 | 18.95 | 42 | 382,467 | 7,246,586.30 | |||
| UNIONDICON | 7.30 | 7.30 | 7.30 | 0.00 | 7.30 | 1 | 1,000 | 7,300.00 | |||
| UNIVINSURE | 0.30 | 0.30 | 0.31 | 0.28 | 0.30 | 0.00 | 0.00 | 0.29 | 86 | 31,768,386 | 9,133,909.50 |
| UPDC | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.01 | -0.79 | 1.26 | 32 | 374,095 | 470,246.91 |
| UPDCREIT | 4.95 | 4.95 | 4.95 | 0.00 | 4.98 | 23 | 274,858 | 1,368,048.85 | |||
| UPL | 2.18 | 2.18 | 2.39 | 2.39 | 2.39 | 0.21 | 9.63 | 2.38 | 25 | 303,296 | 722,826.36 |
| VERITASKAP | 1.29 | 1.40 | 1.41 | 1.21 | 1.24 | -0.05 | -3.88 | 1.29 | 294 | 60,848,122 | 78,210,365.98 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 41.63 | 17 | 17,936 | 746,640.50 | |||
| VITAFOAM | 19.25 | 19.25 | 19.25 | 0.00 | 20.31 | 39 | 200,408 | 4,069,766.05 | |||
| WAPCO | 36.70 | 37.80 | 37.80 | 36.80 | 37.00 | 0.30 | 0.82 | 37.08 | 134 | 3,494,577 | 129,575,867.10 |
| WAPIC | 0.77 | 0.77 | 0.80 | 0.75 | 0.80 | 0.03 | 3.90 | 0.78 | 50 | 10,066,069 | 7,817,524.40 |
| WEMABANK | 6.15 | 6.15 | 6.20 | 5.85 | 6.20 | 0.05 | 0.81 | 6.06 | 137 | 1,708,378 | 10,359,007.00 |
| ZENITHBANK | 38.55 | 38.55 | 37.55 | 36.95 | 37.00 | -1.55 | -4.02 | 37.11 | 411 | 4,632,865 | 171,934,010.25 |
| TOTAL TRANSACTION (117) | 11,176 | 596,931,713 | 13,908,773,181.32 |
