ed
| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.58 | 2.58 | 2.58 | 0.00 | 2.72 | 5 | 684 | 1,860.02 | |||
| ABCTRANS | 0.84 | 0.84 | 0.84 | 0.00 | 0.83 | 15 | 17,555 | 14,620.70 | |||
| ACADEMY | 2.99 | 2.99 | 2.73 | 2.73 | 2.73 | -0.26 | -8.70 | 2.79 | 39 | 536,060 | 1,496,425.07 |
| ACCESSCORP | 19.30 | 19.30 | 19.40 | 19.30 | 19.35 | 0.05 | 0.26 | 19.33 | 497 | 9,223,189 | 178,296,950.95 |
| AFRIPRUD | 9.30 | 9.30 | 9.30 | 0.00 | 9.09 | 49 | 372,251 | 3,384,848.40 | |||
| AIICO | 1.10 | 1.10 | 1.11 | 1.07 | 1.07 | -0.03 | -2.73 | 1.09 | 101 | 10,079,617 | 11,007,959.62 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2198.62 | 19 | 3,260 | 7,167,494.20 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.15 | 2 | 172 | 1,229.80 | |||
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 1.98 | 2 | 2,999 | 5,938.02 | |||
| BERGER | 13.00 | 13.00 | 13.00 | 0.00 | 12.96 | 29 | 49,148 | 637,065.70 | |||
| BETAGLAS | 53.00 | 53.00 | 53.00 | 0.00 | 49.74 | 14 | 21,322 | 1,060,554.00 | |||
| BUACEMENT | 109.80 | 109.80 | 109.80 | 0.00 | 101.22 | 159 | 128,439 | 13,000,911.10 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.00 | 22 | 3,263 | 1,115,946.00 | |||
| CADBURY | 20.10 | 20.10 | 20.10 | 0.00 | 18.50 | 39 | 98,259 | 1,817,903.25 | |||
| CAP | 35.95 | 35.95 | 35.95 | 0.00 | 34.00 | 12 | 151,510 | 5,151,784.00 | |||
| CAVERTON | 1.37 | 1.37 | 1.45 | 1.30 | 1.45 | 0.08 | 5.84 | 1.38 | 54 | 2,221,090 | 3,073,742.04 |
| CHAMPION | 3.04 | 3.04 | 3.04 | 0.00 | 3.09 | 9 | 60,934 | 188,513.58 | |||
| CHAMS | 2.14 | 2.14 | 2.14 | 2.10 | 2.10 | -0.04 | -1.87 | 2.10 | 45 | 4,350,728 | 9,157,535.57 |
| CILEASING | 2.94 | 2.94 | 2.80 | 2.76 | 2.80 | -0.14 | -4.76 | 2.79 | 27 | 683,350 | 1,908,818.20 |
| CONHALLPLC | 1.30 | 1.30 | 1.30 | 1.29 | 1.29 | -0.01 | -0.77 | 1.31 | 23 | 756,614 | 990,361.33 |
| CONOIL | 144.00 | 144.00 | 144.00 | 0.00 | 129.82 | 28 | 22,383 | 2,905,835.00 | |||
| CORNERST | 2.17 | 2.17 | 2.19 | 2.12 | 2.14 | -0.03 | -1.38 | 2.15 | 22 | 1,270,435 | 2,736,331.10 |
| CUSTODIAN | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | -0.10 | -0.85 | 11.62 | 61 | 1,130,105 | 13,130,249.85 |
| CUTIX | 5.95 | 5.95 | 5.95 | 5.36 | 5.36 | -0.59 | -9.92 | 5.57 | 190 | 7,213,593 | 40,191,036.53 |
| CWG | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | -0.10 | -1.68 | 5.83 | 38 | 415,779 | 2,425,916.90 |
| DAARCOMM | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.00 | 0.00 | 0.43 | 14 | 1,063,502 | 456,820.88 |
| DANGCEM | 591.10 | 591.10 | 591.10 | 0.00 | 532.00 | 48 | 26,240 | 13,959,680.00 | |||
| DANGSUGAR | 44.00 | 44.00 | 47.95 | 44.00 | 44.05 | 0.05 | 0.11 | 44.68 | 270 | 2,847,703 | 127,221,234.45 |
| DEAPCAP | 0.45 | 0.45 | 0.48 | 0.48 | 0.48 | 0.03 | 6.67 | 0.48 | 20 | 3,012,282 | 1,441,080.74 |
| ELLAHLAKES | 3.00 | 3.00 | 3.03 | 3.00 | 3.00 | 0.00 | 0.00 | 3.02 | 33 | 1,404,890 | 4,236,971.15 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 17.76 | 2 | 775 | 13,762.50 | |||
| ETERNA | 21.85 | 21.85 | 22.00 | 21.00 | 22.00 | 0.15 | 0.69 | 21.27 | 147 | 2,150,215 | 45,729,373.40 |
| ETI | 21.50 | 21.50 | 21.50 | 0.00 | 20.51 | 25 | 81,046 | 1,662,153.50 | |||
| ETRANZACT | 5.00 | 5.00 | 5.00 | 0.00 | 5.20 | 11 | 166,760 | 867,536.00 | |||
| EUNISELL | 3.20 | 3.20 | 3.20 | 0.00 | 3.52 | 1 | 10 | 35.20 | |||
| FBNH | 21.60 | 21.60 | 23.00 | 21.60 | 21.60 | 0.00 | 0.00 | 22.43 | 241 | 20,283,082 | 454,887,349.05 |
| FCMB | 7.65 | 7.65 | 7.65 | 7.40 | 7.60 | -0.05 | -0.65 | 7.54 | 144 | 1,600,592 | 12,073,895.55 |
| FIDELITYBK | 10.25 | 10.25 | 10.15 | 10.05 | 10.05 | -0.20 | -1.95 | 10.11 | 190 | 3,124,623 | 31,588,464.40 |
| FIDSON | 13.75 | 13.75 | 13.75 | 0.00 | 12.74 | 43 | 1,320,997 | 16,833,016.90 | |||
| FLOURMILL | 44.80 | 44.80 | 44.80 | 0.00 | 44.42 | 45 | 85,904 | 3,816,151.30 | |||
| FTNCOCOA | 1.85 | 1.85 | 1.90 | 1.85 | 1.90 | 0.05 | 2.70 | 1.88 | 54 | 1,154,407 | 2,173,263.84 |
| GEREGU | 1,000.00 | 1000.00 | 1,000.00 | 0.00 | 900.00 | 9 | 84 | 75,600.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.30 | 5 | 65,533 | 216,552.90 | |||
| GTCO | 45.60 | 45.60 | 45.55 | 45.50 | 45.50 | -0.10 | -0.22 | 45.53 | 331 | 36,328,554 | 1,653,997,561.60 |
| GUINEAINS | 0.40 | 0.40 | 0.44 | 0.40 | 0.44 | 0.04 | 10.00 | 0.43 | 57 | 3,454,796 | 1,481,506.23 |
| GUINNESS | 63.50 | 63.50 | 63.50 | 0.00 | 60.39 | 36 | 150,779 | 9,105,388.90 | |||
| HONYFLOUR | 3.75 | 3.75 | 4.12 | 4.10 | 4.12 | 0.37 | 9.87 | 4.11 | 133 | 3,502,159 | 14,389,595.30 |
| IKEJAHOTEL | 7.00 | 7.00 | 7.00 | 0.00 | 7.00 | 10 | 100,046 | 700,331.50 | |||
| IMG | 22.00 | 22.00 | 22.00 | 0.00 | 24.16 | 21 | 97,491 | 2,355,148.70 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.60 | 1 | 2 | 13.20 | |||
| INTBREW | 4.60 | 4.60 | 4.60 | 0.00 | 4.49 | 14 | 187,170 | 839,984.50 | |||
| INTENEGINS | 1.55 | 1.55 | 1.55 | 0.00 | 1.50 | 6 | 74,834 | 112,398.70 | |||
| JAIZBANK | 2.19 | 2.19 | 2.24 | 2.19 | 2.20 | 0.01 | 0.46 | 2.20 | 94 | 3,790,496 | 8,330,593.39 |
| JAPAULGOLD | 2.28 | 2.28 | 2.18 | 2.06 | 2.10 | -0.18 | -7.89 | 2.11 | 142 | 12,955,346 | 27,304,713.17 |
| JBERGER | 130.00 | 130.00 | 130.00 | 0.00 | 121.46 | 140 | 692,006 | 84,049,362.25 | |||
| JOHNHOLT | 2.80 | 2.80 | 2.80 | 0.00 | 2.57 | 4 | 3,583 | 9,204.15 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 6 | 2,441 | 22,628.07 | |||
| LEARNAFRCA | 3.95 | 3.95 | 3.91 | 3.91 | 3.91 | -0.04 | -1.01 | 3.88 | 8 | 159,684 | 620,144.90 |
| LINKASSURE | 0.85 | 0.85 | 0.91 | 0.90 | 0.91 | 0.06 | 7.06 | 0.90 | 23 | 825,646 | 745,140.08 |
| LIVESTOCK | 2.27 | 2.27 | 2.49 | 2.30 | 2.42 | 0.15 | 6.61 | 2.38 | 102 | 5,986,971 | 14,245,112.21 |
| MANSARD | 5.35 | 5.35 | 5.38 | 5.27 | 5.30 | -0.05 | -0.93 | 5.33 | 70 | 1,853,772 | 9,879,772.09 |
| MAYBAKER | 7.40 | 7.40 | 7.40 | 0.00 | 6.93 | 44 | 520,097 | 3,604,682.10 | |||
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 4.77 | 2 | 14,000 | 66,780.00 | |||
| MRS | 132.70 | 132.70 | 132.70 | 0.00 | 119.50 | 12 | 13,136 | 1,569,754.00 | |||
| MTNN | 199.80 | 199.80 | 199.80 | 0.00 | 195.72 | 210 | 879,401 | 172,116,392.90 | |||
| MULTIVERSE | 11.20 | 11.20 | 11.20 | 0.00 | 10.10 | 11 | 390,270 | 3,941,727.00 | |||
| NAHCO | 36.00 | 36.00 | 36.80 | 36.00 | 36.00 | 0.00 | 0.00 | 36.60 | 47 | 5,228,014 | 191,354,617.35 |
| NASCON | 36.00 | 36.00 | 36.95 | 36.90 | 36.95 | 0.95 | 2.64 | 36.69 | 84 | 961,325 | 35,273,419.75 |
| NB | 31.00 | 31.00 | 29.60 | 29.60 | 29.60 | -1.40 | -4.52 | 29.47 | 85 | 427,864 | 12,609,563.25 |
| NEIMETH | 2.11 | 2.11 | 2.10 | 1.99 | 1.99 | -0.12 | -5.69 | 2.06 | 44 | 1,074,510 | 2,214,985.00 |
| NEM | 8.05 | 8.05 | 7.55 | 7.55 | 7.55 | -0.50 | -6.21 | 7.66 | 47 | 1,396,750 | 10,693,625.40 |
| NESTLE | 805.00 | 805.00 | 805.00 | 0.00 | 832.74 | 58 | 9,595 | 7,990,161.00 | |||
| NGXGROUP | 21.40 | 21.40 | 21.40 | 0.00 | 21.54 | 25 | 436,680 | 9,404,678.85 | |||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 112.72 | 7 | 3,552 | 400,390.00 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 3 | 18 | 783.00 | |||
| NSLTECH | 0.42 | 0.42 | 0.45 | 0.45 | 0.45 | 0.03 | 7.14 | 0.44 | 8 | 271,625 | 120,717.50 |
| OANDO | 40.20 | 36.20 | 38.75 | 36.20 | 36.20 | -4.00 | -9.95 | 36.47 | 1033 | 22,073,806 | 805,108,816.15 |
| OKOMUOIL | 345.30 | 345.30 | 345.30 | 0.00 | 358.43 | 68 | 70,214 | 25,166,868.70 | |||
| OMATEK | 0.69 | 0.69 | 0.70 | 0.70 | 0.70 | 0.01 | 1.45 | 0.68 | 26 | 729,022 | 497,899.41 |
| PRESCO | 460.00 | 460.00 | 477.00 | 477.00 | 477.00 | 17.00 | 3.70 | 468.87 | 131 | 342,774 | 160,714,896.30 |
| PRESTIGE | 0.50 | 0.50 | 0.50 | 0.49 | 0.50 | 0.00 | 0.00 | 0.50 | 25 | 10,507,473 | 5,252,526.50 |
| PZ | 21.00 | 21.00 | 21.00 | 0.00 | 18.93 | 9 | 57,231 | 1,083,185.25 | |||
| REDSTAREX | 4.30 | 4.30 | 4.00 | 4.00 | 4.00 | -0.30 | -6.98 | 4.00 | 12 | 172,786 | 691,422.00 |
| ROYALEX | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.00 | 0.00 | 0.63 | 10 | 1,061,700 | 669,604.70 |
| RTBRISCOE | 1.52 | 1.52 | 1.67 | 1.65 | 1.67 | 0.15 | 9.87 | 1.67 | 68 | 7,238,716 | 12,071,072.26 |
| SCOA | 1.94 | 1.94 | 1.94 | 0.00 | 1.75 | 5 | 8,548 | 14,989.00 | |||
| SEPLAT | 3,682.90 | 3682.90 | 3,682.90 | 0.00 | 3703.68 | 28 | 9,707 | 35,951,650.00 | |||
| SFSREIT | 101.40 | 101.40 | 111.50 | 111.50 | 111.50 | 10.10 | 9.96 | 111.50 | 1 | 284,597 | 31,732,565.50 |
| SKYAVN | 24.00 | 24.00 | 24.00 | 0.00 | 24.41 | 12 | 22,708 | 554,254.00 | |||
| SOVRENINS | 0.50 | 0.50 | 0.50 | 0.00 | 0.54 | 6 | 11,400 | 6,126.00 | |||
| STANBIC | 53.25 | 53.25 | 53.45 | 53.25 | 53.40 | 0.15 | 0.28 | 53.30 | 50 | 5,019,021 | 267,516,185.95 |
| STERLINGNG | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 | 4.00 | 44 | 1,278,619 | 5,112,537.23 |
| SUNUASSUR | 1.25 | 1.25 | 1.30 | 1.30 | 1.30 | 0.05 | 4.00 | 1.29 | 9 | 348,201 | 450,411.72 |
| TANTALIZER | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -0.02 | -4.17 | 0.46 | 21 | 441,679 | 204,766.63 |
| THOMASWY | 1.65 | 1.65 | 1.65 | 0.00 | 1.77 | 2 | 6,254 | 11,069.58 | |||
| TOTAL | 470.40 | 470.40 | 470.40 | 0.00 | 499.23 | 79 | 39,939 | 19,938,755.00 | |||
| TRANSCOHOT | 96.90 | 96.90 | 96.90 | 0.00 | 87.52 | 30 | 31,815 | 2,784,422.90 | |||
| TRANSCORP | 11.20 | 11.20 | 11.00 | 10.90 | 10.95 | -0.25 | -2.23 | 10.99 | 201 | 5,321,927 | 58,488,368.55 |
| TRANSPOWER | 372.40 | 372.40 | 372.40 | 0.00 | 335.20 | 33 | 24,131 | 8,088,711.20 | |||
| UACN | 17.30 | 17.30 | 17.30 | 0.00 | 16.83 | 48 | 242,139 | 4,074,856.85 | |||
| UBA | 21.90 | 21.90 | 21.95 | 21.65 | 21.95 | 0.05 | 0.23 | 21.82 | 327 | 10,532,204 | 229,863,679.15 |
| UCAP | 15.60 | 15.60 | 15.55 | 15.30 | 15.40 | -0.20 | -1.28 | 15.44 | 379 | 6,157,951 | 95,108,271.50 |
| UNILEVER | 19.40 | 19.40 | 19.40 | 0.00 | 17.93 | 30 | 131,550 | 2,359,207.00 | |||
| UNIVINSURE | 0.30 | 0.30 | 0.31 | 0.30 | 0.31 | 0.01 | 3.33 | 0.30 | 49 | 23,194,759 | 7,027,685.27 |
| UPDC | 1.25 | 1.25 | 1.25 | 1.22 | 1.22 | -0.03 | -2.40 | 1.23 | 23 | 577,928 | 710,235.36 |
| UPDCREIT | 4.95 | 4.95 | 4.95 | 0.00 | 4.80 | 30 | 107,184 | 514,021.30 | |||
| UPL | 2.39 | 2.39 | 2.39 | 0.00 | 2.33 | 36 | 44,834 | 104,613.41 | |||
| VERITASKAP | 1.24 | 1.27 | 1.30 | 1.21 | 1.30 | 0.06 | 4.84 | 1.26 | 220 | 38,419,261 | 48,596,310.80 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 40.83 | 12 | 9,068 | 370,213.50 | |||
| VITAFOAM | 19.25 | 19.25 | 19.25 | 0.00 | 19.76 | 16 | 16,917 | 334,274.60 | |||
| WAPCO | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00 | 37.15 | 114 | 1,620,546 | 60,201,941.30 |
| WAPIC | 0.80 | 0.80 | 0.80 | 0.75 | 0.80 | 0.00 | 0.00 | 0.79 | 24 | 10,202,502 | 8,027,197.19 |
| WEMABANK | 6.20 | 6.20 | 6.20 | 0.00 | 5.96 | 83 | 857,869 | 5,111,816.95 | |||
| ZENITHBANK | 37.00 | 37.00 | 37.00 | 36.70 | 37.00 | 0.00 | 0.00 | 36.92 | 330 | 7,425,548 | 274,169,754.75 |
| TOTAL TRANSACTION (114) | 8,312 | 313,636,525 | 5,476,358,832.19 |
