ed
| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.58 | 2.58 | 2.58 | 0.00 | 2.68 | 7 | 12,365 | 33,148.75 | |||
| ABCTRANS | 0.76 | 0.76 | 0.78 | 0.78 | 0.78 | 0.02 | 2.63 | 0.78 | 10 | 175,399 | 137,110.39 |
| ACADEMY | 2.62 | 2.62 | 2.63 | 2.50 | 2.50 | -0.12 | -4.58 | 2.58 | 24 | 882,897 | 2,277,494.25 |
| ACCESSCORP | 18.95 | 18.95 | 19.00 | 18.90 | 19.00 | 0.05 | 0.26 | 18.96 | 463 | 16,509,005 | 312,956,017.10 |
| AFRIPRUD | 8.70 | 8.70 | 8.80 | 8.80 | 8.80 | 0.10 | 1.15 | 8.83 | 51 | 639,562 | 5,647,007.65 |
| AIICO | 1.11 | 1.08 | 1.13 | 1.08 | 1.09 | -0.02 | -1.80 | 1.11 | 95 | 5,271,420 | 5,850,263.56 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2333.10 | 47 | 8,145 | 19,003,128.70 | |||
| BERGER | 13.00 | 13.00 | 13.00 | 0.00 | 13.86 | 20 | 50,136 | 694,678.70 | |||
| BETAGLAS | 48.00 | 48.00 | 48.00 | 0.00 | 44.31 | 5 | 1,512 | 66,992.00 | |||
| BUACEMENT | 113.90 | 113.90 | 113.90 | 0.00 | 105.17 | 127 | 183,066 | 19,253,198.00 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.00 | 43 | 21,279 | 7,277,418.00 | |||
| CADBURY | 19.70 | 19.70 | 19.70 | 0.00 | 18.48 | 31 | 83,953 | 1,551,158.20 | |||
| CAP | 33.70 | 33.70 | 33.70 | 0.00 | 32.36 | 22 | 140,721 | 4,553,091.70 | |||
| CAVERTON | 1.33 | 1.33 | 1.35 | 1.34 | 1.34 | 0.01 | 0.75 | 1.35 | 28 | 922,699 | 1,243,801.67 |
| CHAMPION | 3.04 | 3.04 | 3.04 | 0.00 | 3.02 | 3 | 12,747 | 38,479.93 | |||
| CHAMS | 2.06 | 2.06 | 2.16 | 2.10 | 2.16 | 0.10 | 4.85 | 2.13 | 40 | 1,016,507 | 2,165,890.49 |
| CILEASING | 2.95 | 2.95 | 2.80 | 2.80 | 2.80 | -0.15 | -5.08 | 2.81 | 31 | 1,752,406 | 4,925,812.28 |
| CONHALLPLC | 1.31 | 1.31 | 1.33 | 1.30 | 1.33 | 0.02 | 1.53 | 1.31 | 54 | 12,837,600 | 16,788,184.78 |
| CONOIL | 144.00 | 144.00 | 144.00 | 0.00 | 138.41 | 43 | 56,157 | 7,772,457.40 | |||
| CORNERST | 2.10 | 2.10 | 2.11 | 2.10 | 2.11 | 0.01 | 0.48 | 2.11 | 16 | 457,450 | 965,733.97 |
| CUSTODIAN | 11.25 | 11.25 | 11.25 | 0.00 | 11.32 | 25 | 235,527 | 2,666,306.30 | |||
| CUTIX | 2.90 | 3.19 | 3.19 | 3.00 | 3.18 | 0.28 | 9.66 | 3.16 | 410 | 29,410,813 | 93,060,377.05 |
| CWG | 5.60 | 5.60 | 5.90 | 5.60 | 5.90 | 0.30 | 5.36 | 5.75 | 34 | 954,292 | 5,490,869.60 |
| DAARCOMM | 0.43 | 0.43 | 0.43 | 0.00 | 0.42 | 11 | 39,592 | 16,700.48 | |||
| DANGCEM | 532.00 | 532.00 | 532.00 | 0.00 | 478.80 | 59 | 11,710 | 5,606,748.00 | |||
| DANGSUGAR | 38.50 | 38.50 | 38.50 | 0.00 | 37.03 | 168 | 1,600,864 | 59,274,406.25 | |||
| DEAPCAP | 0.44 | 0.44 | 0.47 | 0.40 | 0.47 | 0.03 | 6.82 | 0.42 | 80 | 18,369,221 | 7,773,083.80 |
| ELLAHLAKES | 2.99 | 2.99 | 2.99 | 0.00 | 3.00 | 21 | 316,078 | 947,994.00 | |||
| ETERNA | 22.00 | 22.00 | 22.00 | 0.00 | 20.27 | 47 | 712,930 | 14,450,325.70 | |||
| ETI | 20.45 | 20.45 | 20.45 | 0.00 | 20.51 | 29 | 113,877 | 2,335,304.20 | |||
| ETRANZACT | 5.00 | 5.00 | 5.00 | 0.00 | 5.49 | 8 | 119,852 | 657,906.00 | |||
| FBNH | 20.60 | 20.60 | 20.45 | 20.30 | 20.35 | -0.25 | -1.21 | 20.34 | 251 | 3,015,123 | 61,326,918.35 |
| FCMB | 7.60 | 7.60 | 7.60 | 7.55 | 7.60 | 0.00 | 0.00 | 7.60 | 109 | 21,230,699 | 161,295,756.95 |
| FIDELITYBK | 10.70 | 10.70 | 10.95 | 10.70 | 10.95 | 0.25 | 2.34 | 10.80 | 175 | 6,378,366 | 68,869,724.05 |
| FIDSON | 13.75 | 13.75 | 13.75 | 0.00 | 12.70 | 22 | 72,103 | 915,988.80 | |||
| FLOURMILL | 44.80 | 44.80 | 44.80 | 0.00 | 41.11 | 55 | 372,692 | 15,322,490.60 | |||
| FTNCOCOA | 1.92 | 1.92 | 2.00 | 1.92 | 1.92 | 0.00 | 0.00 | 1.96 | 41 | 2,978,449 | 5,844,433.51 |
| GEREGU | 1,000.00 | 1000.00 | 1,000.00 | 0.00 | 900.00 | 27 | 11,423 | 10,280,700.00 | |||
| GTCO | 45.80 | 45.80 | 45.85 | 45.50 | 45.50 | -0.30 | -0.66 | 45.60 | 309 | 45,748,671 | 2,086,284,059.70 |
| GUINEAINS | 0.40 | 0.40 | 0.38 | 0.36 | 0.38 | -0.02 | -5.00 | 0.38 | 36 | 3,411,690 | 1,287,826.79 |
| GUINNESS | 63.50 | 63.50 | 63.50 | 0.00 | 59.04 | 41 | 245,254 | 14,480,659.85 | |||
| HONYFLOUR | 4.00 | 4.00 | 4.00 | 0.00 | 4.00 | 40 | 310,796 | 1,243,738.97 | |||
| IKEJAHOTEL | 7.00 | 7.00 | 7.70 | 7.70 | 7.70 | 0.70 | 10.00 | 7.33 | 30 | 617,447 | 4,524,931.50 |
| IMG | 22.00 | 22.00 | 22.00 | 0.00 | 20.28 | 12 | 105,427 | 2,137,921.80 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.90 | 2 | 50,700 | 349,830.00 | |||
| INTBREW | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00 | 0.00 | 4.50 | 24 | 1,184,361 | 5,331,533.99 |
| INTENEGINS | 1.57 | 1.57 | 1.57 | 1.56 | 1.57 | 0.00 | 0.00 | 1.56 | 16 | 931,670 | 1,456,857.61 |
| JAIZBANK | 2.28 | 2.28 | 2.28 | 2.20 | 2.25 | -0.03 | -1.32 | 2.25 | 68 | 2,799,937 | 6,286,973.05 |
| JAPAULGOLD | 2.20 | 2.20 | 2.20 | 2.11 | 2.13 | -0.07 | -3.18 | 2.14 | 113 | 3,583,034 | 7,679,011.05 |
| JBERGER | 130.00 | 130.00 | 130.00 | 0.00 | 131.96 | 92 | 218,267 | 28,801,437.75 | |||
| JOHNHOLT | 2.80 | 2.80 | 2.80 | 0.00 | 2.70 | 2 | 1,000 | 2,700.00 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 8 | 2,299 | 21,311.73 | |||
| LEARNAFRCA | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.00 | 0.00 | 3.82 | 24 | 448,002 | 1,713,065.61 |
| LINKASSURE | 0.90 | 0.90 | 0.93 | 0.91 | 0.92 | 0.02 | 2.22 | 0.92 | 24 | 1,081,483 | 990,115.93 |
| LIVESTOCK | 2.20 | 2.25 | 2.25 | 2.25 | 2.25 | 0.05 | 2.27 | 2.24 | 47 | 500,578 | 1,120,844.78 |
| MANSARD | 5.50 | 5.50 | 5.42 | 5.40 | 5.41 | -0.09 | -1.64 | 5.44 | 59 | 1,155,187 | 6,285,011.69 |
| MAYBAKER | 7.40 | 7.40 | 7.00 | 7.00 | 7.00 | -0.40 | -5.41 | 7.09 | 32 | 879,755 | 6,233,980.40 |
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 4.77 | 4 | 8,765 | 41,809.05 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.01 | 2 | 106 | 425.06 | |||
| MRS | 132.70 | 132.70 | 132.70 | 0.00 | 123.41 | 17 | 30,491 | 3,762,895.50 | |||
| MTNN | 199.80 | 199.80 | 199.80 | 0.00 | 190.04 | 237 | 427,909 | 81,321,097.50 | |||
| MULTIVERSE | 11.20 | 11.20 | 11.20 | 0.00 | 10.10 | 3 | 8,000 | 80,800.00 | |||
| NAHCO | 36.00 | 36.00 | 36.00 | 0.00 | 35.13 | 69 | 279,397 | 9,815,892.45 | |||
| NASCON | 35.15 | 35.15 | 32.20 | 32.20 | 32.20 | -2.95 | -8.39 | 32.12 | 100 | 2,894,946 | 92,990,495.45 |
| NB | 28.00 | 28.00 | 29.50 | 28.65 | 28.65 | 0.65 | 2.32 | 29.09 | 84 | 2,307,024 | 67,121,062.85 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.30 | 2 | 12,129 | 52,154.70 | |||
| NEIMETH | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.00 | 0.00 | 1.91 | 10 | 168,013 | 321,718.82 |
| NEM | 7.70 | 7.70 | 7.70 | 0.00 | 8.00 | 13 | 77,604 | 620,825.00 | |||
| NESTLE | 805.00 | 805.00 | 805.00 | 0.00 | 818.40 | 56 | 10,846 | 8,876,411.50 | |||
| NGXGROUP | 21.40 | 21.40 | 21.40 | 0.00 | 21.43 | 19 | 168,272 | 3,605,919.25 | |||
| NIDF | 112.80 | 112.80 | 112.80 | 0.00 | 112.34 | 10 | 8,127 | 912,964.50 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 2 | 2,159 | 93,916.50 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 56.57 | 4 | 5,220 | 295,304.75 | |||
| NSLTECH | 0.37 | 0.37 | 0.39 | 0.35 | 0.38 | 0.01 | 2.70 | 0.38 | 38 | 2,182,730 | 827,763.37 |
| OANDO | 43.30 | 39.00 | 45.80 | 39.00 | 39.55 | -3.75 | -8.66 | 40.65 | 1795 | 66,233,049 | 2,692,173,980.75 |
| OKOMUOIL | 345.30 | 345.30 | 345.30 | 0.00 | 377.91 | 63 | 64,749 | 24,469,181.70 | |||
| OMATEK | 0.68 | 0.68 | 0.70 | 0.66 | 0.66 | -0.02 | -2.94 | 0.67 | 24 | 3,870,450 | 2,606,243.00 |
| PRESCO | 485.40 | 485.40 | 485.40 | 0.00 | 474.59 | 80 | 245,014 | 116,280,645.90 | |||
| PRESTIGE | 0.51 | 0.51 | 0.52 | 0.52 | 0.52 | 0.01 | 1.96 | 0.52 | 11 | 261,804 | 136,798.12 |
| PZ | 21.00 | 21.00 | 21.00 | 0.00 | 18.91 | 12 | 8,514 | 160,973.80 | |||
| REDSTAREX | 3.93 | 3.93 | 3.93 | 0.00 | 3.64 | 10 | 107,397 | 390,694.62 | |||
| ROYALEX | 0.61 | 0.61 | 0.67 | 0.61 | 0.61 | 0.00 | 0.00 | 0.63 | 23 | 3,380,326 | 2,145,628.53 |
| RTBRISCOE | 2.05 | 2.25 | 2.25 | 2.25 | 2.25 | 0.20 | 9.76 | 2.25 | 27 | 2,796,041 | 6,291,092.25 |
| SCOA | 1.94 | 1.94 | 1.94 | 0.00 | 1.75 | 3 | 27,700 | 48,485.00 | |||
| SEPLAT | 3,730.10 | 3730.10 | 3,730.10 | 0.00 | 3859.91 | 52 | 11,563 | 44,632,114.10 | |||
| SFSREIT | 111.50 | 111.50 | 111.50 | 0.00 | 122.65 | 1 | 1 | 122.65 | |||
| SKYAVN | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.00 | 0.00 | 26.27 | 15 | 238,556 | 6,266,018.80 |
| SOVRENINS | 0.51 | 0.50 | 0.55 | 0.50 | 0.51 | 0.00 | 0.00 | 0.53 | 21 | 3,545,418 | 1,868,882.78 |
| STANBIC | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.00 | 0.00 | 56.86 | 55 | 2,148,506 | 122,162,523.25 |
| STERLINGNG | 4.05 | 4.05 | 4.15 | 4.01 | 4.13 | 0.08 | 1.98 | 4.04 | 89 | 5,223,555 | 21,123,693.30 |
| SUNUASSUR | 1.18 | 1.18 | 1.18 | 0.00 | 1.20 | 10 | 13,300 | 15,976.50 | |||
| TANTALIZER | 0.52 | 0.57 | 0.57 | 0.57 | 0.57 | 0.05 | 9.62 | 0.57 | 16 | 4,516,115 | 2,574,185.55 |
| THOMASWY | 1.58 | 1.58 | 1.69 | 1.58 | 1.69 | 0.11 | 6.96 | 1.60 | 33 | 761,307 | 1,220,481.16 |
| TOTAL | 511.90 | 511.90 | 511.90 | 0.00 | 562.26 | 54 | 39,595 | 22,262,765.40 | |||
| TRANSCOHOT | 97.95 | 97.95 | 100.00 | 100.00 | 100.00 | 2.05 | 2.09 | 95.26 | 75 | 296,521 | 28,245,973.45 |
| TRANSCORP | 10.80 | 10.80 | 10.80 | 10.60 | 10.60 | -0.20 | -1.85 | 10.69 | 248 | 3,602,628 | 38,501,195.75 |
| TRANSEXPR | 1.23 | 1.23 | 1.23 | 0.00 | 1.30 | 1 | 20,000 | 26,000.00 | |||
| TRANSPOWER | 372.40 | 372.40 | 372.40 | 0.00 | 335.20 | 33 | 111,023 | 37,214,909.60 | |||
| UACN | 17.25 | 17.25 | 16.70 | 16.70 | 16.70 | -0.55 | -3.19 | 16.82 | 53 | 247,176 | 4,158,598.75 |
| UBA | 22.40 | 22.40 | 22.40 | 22.00 | 22.00 | -0.40 | -1.79 | 22.16 | 363 | 8,110,945 | 179,715,487.30 |
| UCAP | 16.45 | 16.45 | 17.00 | 16.45 | 17.00 | 0.55 | 3.34 | 16.87 | 379 | 8,472,176 | 142,908,280.30 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 33.00 | 1 | 54 | 1,782.00 | |||
| UNILEVER | 19.00 | 19.00 | 19.00 | 0.00 | 18.39 | 34 | 63,524 | 1,167,989.30 | |||
| UNIVINSURE | 0.33 | 0.33 | 0.34 | 0.30 | 0.33 | 0.00 | 0.00 | 0.31 | 70 | 25,413,439 | 7,816,687.78 |
| UPDC | 1.26 | 1.26 | 1.28 | 1.28 | 1.28 | 0.02 | 1.59 | 1.29 | 21 | 319,529 | 410,726.51 |
| UPDCREIT | 4.80 | 4.80 | 4.60 | 4.60 | 4.60 | -0.20 | -4.17 | 4.63 | 44 | 596,428 | 2,763,429.45 |
| UPL | 2.66 | 2.66 | 2.41 | 2.41 | 2.41 | -0.25 | -9.40 | 2.53 | 30 | 623,789 | 1,577,360.37 |
| VERITASKAP | 1.20 | 1.20 | 1.23 | 1.18 | 1.23 | 0.03 | 2.50 | 1.22 | 86 | 9,612,720 | 11,710,062.28 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 40.50 | 14 | 17,461 | 707,170.50 | |||
| VITAFOAM | 19.35 | 19.35 | 19.35 | 0.00 | 19.72 | 37 | 162,358 | 3,201,415.00 | |||
| WAPCO | 37.10 | 37.10 | 37.50 | 37.20 | 37.50 | 0.40 | 1.08 | 37.25 | 95 | 1,294,676 | 48,232,791.90 |
| WAPIC | 0.80 | 0.80 | 0.80 | 0.00 | 0.80 | 13 | 170,272 | 135,809.39 | |||
| WEMABANK | 6.50 | 6.50 | 6.50 | 0.00 | 6.28 | 47 | 367,372 | 2,307,773.45 | |||
| ZENITHBANK | 38.00 | 38.00 | 38.00 | 37.70 | 38.00 | 0.00 | 0.00 | 37.87 | 362 | 7,825,196 | 296,329,472.45 |
| TOTAL TRANSACTION (114) | 8,781 | 359,666,180 | 7,250,273,772.30 |
