ed
| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.58 | 2.58 | 2.58 | 0.00 | 2.78 | 3 | 1,066 | 2,963.66 | |||
| ABCTRANS | 0.78 | 0.78 | 0.78 | 0.00 | 0.84 | 14 | 118,254 | 99,237.66 | |||
| ACADEMY | 2.50 | 2.50 | 2.75 | 2.75 | 2.75 | 0.25 | 10.00 | 2.75 | 15 | 385,325 | 1,059,618.75 |
| ACCESSCORP | 19.00 | 19.00 | 19.05 | 18.95 | 19.00 | 0.00 | 0.00 | 18.99 | 494 | 22,675,729 | 430,547,376.95 |
| AFRIPRUD | 8.80 | 8.80 | 9.00 | 8.80 | 8.80 | 0.00 | 0.00 | 8.91 | 51 | 1,332,874 | 11,874,772.25 |
| AIICO | 1.09 | 1.09 | 1.14 | 1.07 | 1.13 | 0.04 | 3.67 | 1.11 | 98 | 9,343,982 | 10,351,540.32 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2200.27 | 19 | 10,219 | 22,484,601.20 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.32 | 2 | 8 | 58.55 | |||
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 2.00 | 4 | 8,010 | 15,984.36 | |||
| BERGER | 13.00 | 13.00 | 13.00 | 0.00 | 13.69 | 17 | 60,726 | 831,394.85 | |||
| BETAGLAS | 48.00 | 48.00 | 48.00 | 0.00 | 48.00 | 4 | 12,150 | 583,195.00 | |||
| BUACEMENT | 113.90 | 113.90 | 113.90 | 0.00 | 102.62 | 110 | 1,096,826 | 112,551,332.80 | |||
| BUAFOODS | 379.90 | 379.90 | 379.00 | 342.00 | 379.00 | -0.90 | -0.24 | 352.03 | 69 | 435,870 | 153,441,125.00 |
| CADBURY | 19.70 | 19.70 | 19.70 | 0.00 | 18.66 | 35 | 96,661 | 1,803,648.70 | |||
| CAP | 33.70 | 33.70 | 33.70 | 0.00 | 31.35 | 18 | 213,242 | 6,685,627.90 | |||
| CAVERTON | 1.34 | 1.34 | 1.40 | 1.38 | 1.40 | 0.06 | 4.48 | 1.37 | 31 | 532,548 | 730,429.77 |
| CHAMPION | 3.04 | 3.04 | 3.04 | 0.00 | 2.87 | 10 | 73,000 | 209,730.21 | |||
| CHAMS | 2.16 | 2.16 | 2.17 | 1.95 | 1.95 | -0.21 | -9.72 | 2.00 | 155 | 33,838,563 | 67,627,404.23 |
| CILEASING | 2.80 | 2.80 | 2.80 | 0.00 | 2.91 | 13 | 249,100 | 725,393.00 | |||
| CONHALLPLC | 1.33 | 1.33 | 1.35 | 1.30 | 1.34 | 0.01 | 0.75 | 1.34 | 32 | 8,877,461 | 11,860,385.39 |
| CONOIL | 144.00 | 144.00 | 144.00 | 0.00 | 130.00 | 25 | 8,022 | 1,042,844.10 | |||
| CORNERST | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.00 | 0.00 | 2.13 | 18 | 385,782 | 820,856.91 |
| CUSTODIAN | 11.25 | 11.25 | 11.25 | 0.00 | 11.42 | 22 | 156,138 | 1,783,681.10 | |||
| CUTIX | 3.18 | 3.18 | 3.30 | 3.15 | 3.26 | 0.08 | 2.52 | 3.21 | 211 | 5,594,077 | 17,966,041.18 |
| CWG | 5.90 | 5.90 | 5.85 | 5.35 | 5.85 | -0.05 | -0.85 | 5.47 | 75 | 8,799,071 | 48,158,842.75 |
| DAARCOMM | 0.43 | 0.43 | 0.43 | 0.00 | 0.42 | 20 | 470,985 | 198,273.42 | |||
| DANGCEM | 532.00 | 532.00 | 532.00 | 0.00 | 478.80 | 40 | 6,751 | 3,232,378.80 | |||
| DANGSUGAR | 38.50 | 38.50 | 38.50 | 0.00 | 37.31 | 120 | 908,813 | 33,903,305.90 | |||
| DEAPCAP | 0.47 | 0.47 | 0.51 | 0.48 | 0.51 | 0.04 | 8.51 | 0.49 | 77 | 14,960,644 | 7,398,819.00 |
| ELLAHLAKES | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.00 | 0.00 | 2.98 | 18 | 421,703 | 1,257,363.90 |
| ETERNA | 22.00 | 22.00 | 19.90 | 19.90 | 19.90 | -2.10 | -9.55 | 19.97 | 73 | 825,545 | 16,484,778.60 |
| ETI | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.00 | 0.00 | 20.27 | 71 | 1,700,752 | 34,477,385.65 |
| ETRANZACT | 5.00 | 5.00 | 5.00 | 0.00 | 5.48 | 15 | 381,779 | 2,092,228.10 | |||
| EUNISELL | 3.20 | 3.20 | 3.20 | 0.00 | 3.00 | 1 | 1,500 | 4,500.00 | |||
| FBNH | 20.35 | 20.35 | 20.30 | 20.00 | 20.00 | -0.35 | -1.72 | 20.15 | 284 | 4,646,415 | 93,645,423.30 |
| FCMB | 7.60 | 7.60 | 7.60 | 7.40 | 7.60 | 0.00 | 0.00 | 7.60 | 139 | 20,852,950 | 158,391,665.75 |
| FIDELITYBK | 10.95 | 10.95 | 10.75 | 10.55 | 10.60 | -0.35 | -3.20 | 10.65 | 152 | 3,525,510 | 37,564,018.80 |
| FIDSON | 13.75 | 13.75 | 13.75 | 0.00 | 13.29 | 8 | 25,796 | 342,761.80 | |||
| FLOURMILL | 44.80 | 44.80 | 44.80 | 0.00 | 40.92 | 35 | 111,674 | 4,569,361.45 | |||
| FTNCOCOA | 1.92 | 1.92 | 2.00 | 1.97 | 2.00 | 0.08 | 4.17 | 1.99 | 64 | 4,515,594 | 8,983,601.05 |
| GEREGU | 1,000.00 | 1000.00 | 1,000.00 | 0.00 | 900.00 | 4 | 140 | 126,000.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.40 | 2 | 10,250 | 34,850.00 | |||
| GTCO | 45.50 | 45.50 | 45.65 | 45.55 | 45.55 | 0.05 | 0.11 | 45.59 | 186 | 2,667,000 | 121,591,602.00 |
| GUINEAINS | 0.38 | 0.38 | 0.41 | 0.40 | 0.41 | 0.03 | 7.89 | 0.41 | 29 | 2,672,662 | 1,087,557.03 |
| GUINNESS | 63.50 | 63.50 | 63.50 | 0.00 | 60.43 | 35 | 128,319 | 7,754,060.50 | |||
| HONYFLOUR | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 | 4.01 | 31 | 371,259 | 1,489,577.88 |
| IKEJAHOTEL | 7.70 | 7.70 | 7.00 | 7.00 | 7.00 | -0.70 | -9.09 | 7.05 | 28 | 769,714 | 5,427,646.20 |
| IMG | 22.00 | 22.00 | 24.00 | 24.00 | 24.00 | 2.00 | 9.09 | 23.64 | 33 | 164,469 | 3,887,728.05 |
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.90 | 4 | 40,000 | 276,000.00 | |||
| INTBREW | 4.50 | 4.50 | 4.50 | 4.40 | 4.50 | 0.00 | 0.00 | 4.50 | 55 | 4,306,747 | 19,363,538.23 |
| INTENEGINS | 1.57 | 1.57 | 1.45 | 1.45 | 1.45 | -0.12 | -7.64 | 1.47 | 9 | 188,956 | 277,562.48 |
| JAIZBANK | 2.25 | 2.25 | 2.25 | 2.18 | 2.25 | 0.00 | 0.00 | 2.23 | 108 | 6,238,053 | 13,931,445.22 |
| JAPAULGOLD | 2.13 | 2.13 | 2.25 | 2.10 | 2.16 | 0.03 | 1.41 | 2.18 | 90 | 5,077,261 | 11,070,276.38 |
| JBERGER | 130.00 | 130.00 | 130.00 | 0.00 | 131.13 | 64 | 99,985 | 13,111,021.40 | |||
| JOHNHOLT | 2.80 | 2.80 | 2.80 | 0.00 | 2.92 | 6 | 7,688 | 22,451.74 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 1 | 6,000 | 55,620.00 | |||
| LEARNAFRCA | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.00 | 0.00 | 3.86 | 19 | 389,516 | 1,503,837.81 |
| LINKASSURE | 0.92 | 0.92 | 0.95 | 0.95 | 0.95 | 0.03 | 3.26 | 0.94 | 15 | 520,550 | 491,639.87 |
| LIVESTOCK | 2.25 | 2.25 | 2.25 | 0.00 | 2.24 | 26 | 420,911 | 941,602.40 | |||
| MANSARD | 5.41 | 5.41 | 5.65 | 5.15 | 5.41 | 0.00 | 0.00 | 5.43 | 67 | 2,496,690 | 13,552,939.03 |
| MAYBAKER | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 7.01 | 35 | 545,158 | 3,821,036.55 |
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.01 | 2 | 2,794 | 11,203.94 | |||
| MRS | 132.70 | 132.70 | 132.70 | 0.00 | 121.58 | 17 | 8,321 | 1,011,659.50 | |||
| MTNN | 199.80 | 199.80 | 199.80 | 0.00 | 189.14 | 265 | 763,031 | 144,319,328.80 | |||
| MULTIVERSE | 11.20 | 11.20 | 11.20 | 0.00 | 10.10 | 4 | 151,000 | 1,525,100.00 | |||
| NAHCO | 36.00 | 36.00 | 36.00 | 0.00 | 34.53 | 71 | 878,260 | 30,328,703.60 | |||
| NASCON | 32.20 | 32.20 | 32.20 | 0.00 | 32.42 | 73 | 922,383 | 29,900,449.10 | |||
| NB | 28.65 | 28.65 | 28.65 | 0.00 | 28.87 | 69 | 191,780 | 5,537,327.80 | |||
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.30 | 1 | 40 | 172.00 | |||
| NEIMETH | 1.90 | 1.90 | 1.97 | 1.90 | 1.97 | 0.07 | 3.68 | 1.92 | 20 | 871,385 | 1,676,445.55 |
| NEM | 7.70 | 7.70 | 7.70 | 0.00 | 7.75 | 16 | 271,844 | 2,107,331.05 | |||
| NESTLE | 805.00 | 805.00 | 805.00 | 0.00 | 823.07 | 46 | 5,159 | 4,246,204.10 | |||
| NGXGROUP | 21.40 | 21.40 | 21.40 | 0.00 | 21.66 | 15 | 23,117 | 500,662.30 | |||
| NIDF | 112.80 | 112.80 | 112.80 | 0.00 | 112.48 | 4 | 806 | 90,660.00 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 1 | 700 | 30,450.00 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 56.25 | 1 | 2,600 | 146,250.00 | |||
| NSLTECH | 0.38 | 0.38 | 0.40 | 0.40 | 0.40 | 0.02 | 5.26 | 0.40 | 17 | 823,630 | 328,920.00 |
| OANDO | 39.55 | 43.10 | 43.50 | 42.00 | 43.50 | 3.95 | 9.99 | 43.23 | 1019 | 29,846,992 | 1,290,367,877.75 |
| OKOMUOIL | 345.30 | 345.30 | 345.30 | 0.00 | 378.82 | 32 | 21,433 | 8,119,289.70 | |||
| OMATEK | 0.66 | 0.66 | 0.66 | 0.62 | 0.66 | 0.00 | 0.00 | 0.65 | 22 | 4,392,099 | 2,849,328.53 |
| PRESCO | 485.40 | 485.40 | 485.40 | 0.00 | 459.66 | 115 | 757,121 | 348,015,792.00 | |||
| PRESTIGE | 0.52 | 0.52 | 0.51 | 0.48 | 0.48 | -0.04 | -7.69 | 0.48 | 27 | 7,501,347 | 3,616,041.87 |
| PZ | 21.00 | 21.00 | 21.00 | 0.00 | 18.90 | 8 | 3,078 | 58,174.20 | |||
| REDSTAREX | 3.93 | 3.93 | 3.93 | 0.00 | 3.71 | 16 | 44,134 | 163,783.32 | |||
| ROYALEX | 0.61 | 0.61 | 0.61 | 0.00 | 0.66 | 9 | 86,968 | 56,974.88 | |||
| RTBRISCOE | 2.25 | 2.25 | 2.47 | 2.47 | 2.47 | 0.22 | 9.78 | 2.47 | 46 | 5,184,899 | 12,806,700.53 |
| SCOA | 1.94 | 1.94 | 1.94 | 0.00 | 1.75 | 1 | 508 | 889.00 | |||
| SEPLAT | 3,730.10 | 3730.10 | 3,730.10 | 0.00 | 3805.45 | 100 | 256,104 | 974,591,569.00 | |||
| SFSREIT | 111.50 | 111.50 | 122.65 | 122.65 | 122.65 | 11.15 | 10.00 | 122.65 | 22 | 125,520 | 15,395,028.00 |
| SKYAVN | 26.40 | 26.40 | 26.40 | 0.00 | 24.01 | 6 | 2,515 | 60,390.00 | |||
| SOVRENINS | 0.51 | 0.51 | 0.53 | 0.53 | 0.53 | 0.02 | 3.92 | 0.53 | 17 | 991,021 | 527,297.45 |
| STANBIC | 57.00 | 57.00 | 57.00 | 53.80 | 54.30 | -2.70 | -4.74 | 56.59 | 51 | 8,277,144 | 468,372,682.50 |
| STERLINGNG | 4.13 | 4.19 | 4.19 | 4.05 | 4.05 | -0.08 | -1.94 | 4.15 | 137 | 4,647,175 | 19,283,186.31 |
| SUNUASSUR | 1.18 | 1.18 | 1.18 | 0.00 | 1.27 | 12 | 50,857 | 64,396.26 | |||
| TANTALIZER | 0.57 | 0.62 | 0.62 | 0.62 | 0.62 | 0.05 | 8.77 | 0.62 | 18 | 6,439,084 | 3,992,232.08 |
| THOMASWY | 1.69 | 1.69 | 1.54 | 1.54 | 1.54 | -0.15 | -8.88 | 1.56 | 24 | 181,562 | 282,628.08 |
| TOTAL | 511.90 | 511.90 | 511.90 | 0.00 | 563.00 | 23 | 9,339 | 5,257,857.00 | |||
| TRANSCOHOT | 100.00 | 100.00 | 90.00 | 90.00 | 90.00 | -10.00 | -10.00 | 90.12 | 45 | 349,916 | 31,535,202.00 |
| TRANSCORP | 10.60 | 10.60 | 11.65 | 10.70 | 11.50 | 0.90 | 8.49 | 11.26 | 567 | 28,128,334 | 316,611,503.45 |
| TRANSPOWER | 372.40 | 372.40 | 372.40 | 0.00 | 335.20 | 34 | 66,664 | 22,345,772.80 | |||
| UACN | 16.70 | 16.70 | 16.70 | 0.00 | 16.51 | 62 | 671,359 | 11,085,405.90 | |||
| UBA | 22.00 | 22.00 | 22.50 | 22.05 | 22.30 | 0.30 | 1.36 | 22.27 | 346 | 7,468,864 | 166,331,675.45 |
| UCAP | 17.00 | 17.00 | 18.25 | 17.50 | 18.25 | 1.25 | 7.35 | 17.96 | 408 | 9,231,020 | 165,744,839.10 |
| UNILEVER | 19.00 | 19.00 | 19.00 | 0.00 | 18.23 | 40 | 281,820 | 5,138,695.35 | |||
| UNIONDICON | 7.30 | 7.30 | 7.30 | 0.00 | 7.30 | 1 | 100 | 730.00 | |||
| UNIVINSURE | 0.33 | 0.33 | 0.33 | 0.30 | 0.32 | -0.01 | -3.03 | 0.31 | 95 | 68,193,537 | 21,140,222.63 |
| UPDC | 1.28 | 1.28 | 1.29 | 1.20 | 1.21 | -0.07 | -5.47 | 1.22 | 44 | 5,027,560 | 6,114,320.84 |
| UPDCREIT | 4.60 | 4.60 | 4.60 | 0.00 | 4.63 | 28 | 247,570 | 1,145,493.25 | |||
| UPL | 2.41 | 2.41 | 2.41 | 0.00 | 2.43 | 11 | 51,013 | 124,027.35 | |||
| VERITASKAP | 1.23 | 1.23 | 1.24 | 1.18 | 1.20 | -0.03 | -2.44 | 1.22 | 119 | 15,509,910 | 18,913,618.27 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 40.50 | 24 | 37,325 | 1,511,662.50 | |||
| VITAFOAM | 19.35 | 19.35 | 19.35 | 0.00 | 19.30 | 35 | 576,161 | 11,120,986.30 | |||
| WAPCO | 37.50 | 37.50 | 37.50 | 0.00 | 37.63 | 70 | 584,547 | 21,998,858.85 | |||
| WAPIC | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00 | 0.00 | 0.80 | 15 | 1,320,913 | 1,053,573.88 |
| WEMABANK | 6.50 | 6.50 | 6.50 | 0.00 | 6.22 | 105 | 788,866 | 4,908,387.20 | |||
| ZENITHBANK | 38.00 | 38.00 | 37.95 | 37.20 | 37.90 | -0.10 | -0.26 | 37.82 | 295 | 3,735,356 | 141,274,519.15 |
| TOTAL TRANSACTION (116) | 8,180 | 390,789,028 | 5,849,364,425.35 |
