ed
| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.58 | 2.58 | 2.58 | 0.00 | 2.59 | 11 | 6,329 | 16,416.33 | |||
| ABCTRANS | 0.78 | 0.78 | 0.78 | 0.00 | 0.78 | 16 | 134,641 | 105,690.50 | |||
| ACADEMY | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.00 | 0.00 | 2.74 | 25 | 214,947 | 589,960.63 |
| ACCESSCORP | 19.00 | 19.00 | 19.95 | 18.95 | 19.95 | 0.95 | 5.00 | 19.44 | 520 | 36,853,218 | 716,327,145.80 |
| AFRIPRUD | 8.80 | 8.80 | 8.80 | 0.00 | 8.79 | 35 | 131,288 | 1,154,657.30 | |||
| AIICO | 1.13 | 1.13 | 1.15 | 1.10 | 1.12 | -0.01 | -0.88 | 1.12 | 101 | 8,279,352 | 9,303,879.55 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2221.25 | 18 | 391 | 868,509.30 | |||
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 1.99 | 2 | 85 | 169.00 | |||
| BERGER | 13.00 | 13.00 | 13.00 | 0.00 | 13.08 | 23 | 124,329 | 1,626,557.60 | |||
| BETAGLAS | 48.00 | 48.00 | 48.00 | 0.00 | 44.98 | 5 | 10,700 | 481,300.00 | |||
| BUACEMENT | 113.90 | 113.90 | 113.90 | 0.00 | 102.90 | 73 | 248,609 | 25,582,160.70 | |||
| BUAFOODS | 379.00 | 379.00 | 379.00 | 0.00 | 342.33 | 99 | 36,310 | 12,430,112.50 | |||
| CADBURY | 19.70 | 19.70 | 19.70 | 0.00 | 18.39 | 37 | 67,988 | 1,250,407.95 | |||
| CAP | 33.70 | 33.70 | 33.70 | 0.00 | 31.31 | 6 | 9,075 | 284,097.65 | |||
| CAVERTON | 1.40 | 1.40 | 1.44 | 1.40 | 1.44 | 0.04 | 2.86 | 1.43 | 23 | 978,402 | 1,399,802.88 |
| CHAMPION | 3.04 | 3.04 | 3.04 | 0.00 | 2.90 | 9 | 89,876 | 260,881.56 | |||
| CHAMS | 1.95 | 1.95 | 2.12 | 2.01 | 2.09 | 0.14 | 7.18 | 2.07 | 86 | 7,182,730 | 14,858,156.55 |
| CILEASING | 2.80 | 2.80 | 2.98 | 2.87 | 2.98 | 0.18 | 6.43 | 2.92 | 21 | 1,241,820 | 3,631,599.80 |
| CONHALLPLC | 1.34 | 1.34 | 1.34 | 0.00 | 1.33 | 9 | 70,150 | 93,116.50 | |||
| CONOIL | 144.00 | 144.00 | 144.00 | 0.00 | 130.85 | 17 | 7,210 | 943,455.40 | |||
| CORNERST | 2.11 | 2.11 | 2.32 | 2.11 | 2.32 | 0.21 | 9.95 | 2.27 | 22 | 2,423,416 | 5,510,742.85 |
| CUSTODIAN | 11.25 | 11.25 | 11.25 | 0.00 | 11.36 | 21 | 183,199 | 2,080,263.40 | |||
| CUTIX | 3.26 | 3.26 | 3.20 | 3.10 | 3.10 | -0.16 | -4.91 | 3.15 | 104 | 1,498,035 | 4,723,904.95 |
| CWG | 5.85 | 5.85 | 5.85 | 0.00 | 5.66 | 32 | 609,894 | 3,455,019.20 | |||
| DAARCOMM | 0.43 | 0.43 | 0.47 | 0.39 | 0.47 | 0.04 | 9.30 | 0.43 | 38 | 18,797,386 | 8,095,345.98 |
| DANGCEM | 532.00 | 532.00 | 532.00 | 0.00 | 478.80 | 59 | 11,083 | 5,306,540.40 | |||
| DANGSUGAR | 38.50 | 38.50 | 38.50 | 0.00 | 37.05 | 145 | 939,717 | 34,817,636.65 | |||
| DEAPCAP | 0.51 | 0.55 | 0.56 | 0.55 | 0.56 | 0.05 | 9.80 | 0.56 | 46 | 5,704,706 | 3,191,626.29 |
| ELLAHLAKES | 2.99 | 2.99 | 3.00 | 2.90 | 2.99 | 0.00 | 0.00 | 2.95 | 50 | 3,110,599 | 9,182,876.70 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 17.50 | 2 | 52 | 910.00 | |||
| ETERNA | 19.90 | 19.90 | 21.25 | 20.30 | 21.00 | 1.10 | 5.53 | 20.93 | 99 | 1,631,966 | 34,159,405.85 |
| ETI | 20.45 | 20.45 | 20.45 | 0.00 | 20.70 | 22 | 45,381 | 939,425.25 | |||
| ETRANZACT | 5.00 | 5.00 | 5.00 | 0.00 | 5.33 | 19 | 194,840 | 1,037,907.80 | |||
| EUNISELL | 3.20 | 3.20 | 3.20 | 0.00 | 3.00 | 2 | 3,500 | 10,500.00 | |||
| FBNH | 20.00 | 20.00 | 20.90 | 20.00 | 20.35 | 0.35 | 1.75 | 20.15 | 215 | 6,263,596 | 126,212,042.95 |
| FCMB | 7.60 | 7.60 | 7.60 | 7.40 | 7.60 | 0.00 | 0.00 | 7.59 | 126 | 24,681,322 | 187,375,281.80 |
| FIDELITYBK | 10.60 | 10.60 | 10.75 | 10.60 | 10.75 | 0.15 | 1.42 | 10.66 | 158 | 4,933,075 | 52,572,327.05 |
| FIDSON | 13.75 | 13.75 | 13.75 | 0.00 | 12.54 | 39 | 492,394 | 6,173,004.40 | |||
| FLOURMILL | 44.80 | 44.80 | 44.80 | 0.00 | 41.22 | 35 | 82,445 | 3,398,118.00 | |||
| FTNCOCOA | 2.00 | 2.00 | 1.94 | 1.80 | 1.90 | -0.10 | -5.00 | 1.90 | 62 | 2,207,996 | 4,202,631.35 |
| GEREGU | 1,000.00 | 1000.00 | 1,000.00 | 0.00 | 900.00 | 15 | 601 | 540,900.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.40 | 3 | 7,980 | 27,137.00 | |||
| GTCO | 45.55 | 45.55 | 45.65 | 45.55 | 45.60 | 0.05 | 0.11 | 45.58 | 225 | 11,260,395 | 513,210,986.90 |
| GUINEAINS | 0.41 | 0.41 | 0.41 | 0.37 | 0.41 | 0.00 | 0.00 | 0.40 | 33 | 2,945,867 | 1,173,678.52 |
| GUINNESS | 63.50 | 63.50 | 63.50 | 0.00 | 59.57 | 44 | 151,169 | 9,005,273.50 | |||
| HONYFLOUR | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 | 3.95 | 48 | 490,846 | 1,939,671.85 |
| IKEJAHOTEL | 7.00 | 7.00 | 7.45 | 7.45 | 7.45 | 0.45 | 6.43 | 7.29 | 12 | 368,919 | 2,688,116.05 |
| IMG | 24.00 | 24.00 | 24.00 | 0.00 | 26.40 | 12 | 166,906 | 4,406,318.40 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.90 | 5 | 111,040 | 766,176.00 | |||
| INTBREW | 4.50 | 4.50 | 4.41 | 4.30 | 4.30 | -0.20 | -4.44 | 4.32 | 76 | 3,527,125 | 15,250,330.15 |
| INTENEGINS | 1.45 | 1.45 | 1.57 | 1.57 | 1.57 | 0.12 | 8.28 | 1.56 | 9 | 181,689 | 283,741.54 |
| JAIZBANK | 2.25 | 2.25 | 2.25 | 2.20 | 2.20 | -0.05 | -2.22 | 2.24 | 100 | 8,897,753 | 19,892,209.20 |
| JAPAULGOLD | 2.16 | 2.16 | 2.27 | 2.19 | 2.26 | 0.10 | 4.63 | 2.23 | 139 | 7,594,039 | 16,962,422.84 |
| JBERGER | 130.00 | 130.00 | 130.00 | 0.00 | 132.02 | 58 | 105,748 | 13,961,213.80 | |||
| JOHNHOLT | 2.80 | 2.80 | 2.80 | 0.00 | 2.80 | 2 | 192 | 537.60 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 2 | 1,150 | 10,660.50 | |||
| LEARNAFRCA | 3.87 | 3.87 | 3.87 | 0.00 | 3.68 | 18 | 90,704 | 334,017.20 | |||
| LINKASSURE | 0.95 | 0.95 | 1.00 | 1.00 | 1.00 | 0.05 | 5.26 | 0.99 | 25 | 605,923 | 601,058.77 |
| LIVESTOCK | 2.25 | 2.25 | 2.25 | 2.20 | 2.25 | 0.00 | 0.00 | 2.22 | 34 | 1,262,775 | 2,797,659.40 |
| MANSARD | 5.41 | 5.41 | 5.46 | 5.36 | 5.46 | 0.05 | 0.92 | 5.44 | 50 | 1,719,208 | 9,345,573.53 |
| MAYBAKER | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 7.01 | 34 | 1,320,957 | 9,255,088.70 |
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 4.77 | 6 | 102,203 | 487,508.31 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.01 | 4 | 100 | 401.00 | |||
| MRS | 132.70 | 132.70 | 132.70 | 0.00 | 120.83 | 8 | 6,139 | 741,800.00 | |||
| MTNN | 199.80 | 199.80 | 199.80 | 0.00 | 189.54 | 256 | 1,507,556 | 285,742,912.70 | |||
| MULTIVERSE | 11.20 | 11.20 | 11.20 | 0.00 | 10.10 | 8 | 50,764 | 512,716.40 | |||
| NAHCO | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00 | 0.00 | 35.76 | 62 | 1,386,534 | 49,583,964.15 |
| NASCON | 32.20 | 32.20 | 35.15 | 33.00 | 34.00 | 1.80 | 5.59 | 33.80 | 75 | 744,159 | 25,154,042.60 |
| NB | 28.65 | 28.65 | 28.65 | 0.00 | 28.94 | 63 | 296,981 | 8,595,380.55 | |||
| NEIMETH | 1.97 | 1.97 | 1.98 | 1.95 | 1.95 | -0.02 | -1.02 | 1.97 | 35 | 1,040,434 | 2,051,648.90 |
| NEM | 7.70 | 7.70 | 7.70 | 0.00 | 7.77 | 19 | 136,486 | 1,061,142.05 | |||
| NESTLE | 805.00 | 805.00 | 805.00 | 0.00 | 811.65 | 71 | 21,318 | 17,302,817.90 | |||
| NGXGROUP | 21.40 | 21.40 | 21.40 | 0.00 | 21.44 | 29 | 264,295 | 5,666,406.15 | |||
| NIDF | 112.80 | 112.80 | 112.80 | 0.00 | 112.36 | 4 | 3,070 | 344,940.00 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 4 | 1,150 | 50,025.00 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 56.25 | 3 | 200 | 11,250.00 | |||
| NSLTECH | 0.40 | 0.40 | 0.43 | 0.39 | 0.43 | 0.03 | 7.50 | 0.41 | 35 | 3,584,975 | 1,457,862.15 |
| OANDO | 43.50 | 47.85 | 47.85 | 47.85 | 47.85 | 4.35 | 10.00 | 47.85 | 371 | 12,810,257 | 612,970,797.45 |
| OKOMUOIL | 345.30 | 345.30 | 345.30 | 0.00 | 379.80 | 47 | 169,113 | 64,229,016.70 | |||
| OMATEK | 0.66 | 0.66 | 0.66 | 0.62 | 0.66 | 0.00 | 0.00 | 0.63 | 36 | 11,478,027 | 7,228,702.06 |
| PRESCO | 485.40 | 485.40 | 485.40 | 0.00 | 472.36 | 71 | 116,284 | 54,927,695.30 | |||
| PRESTIGE | 0.48 | 0.48 | 0.51 | 0.50 | 0.51 | 0.03 | 6.25 | 0.51 | 14 | 8,490,041 | 4,329,069.68 |
| PZ | 21.00 | 21.00 | 21.00 | 0.00 | 18.90 | 9 | 4,263 | 80,570.70 | |||
| REDSTAREX | 3.93 | 3.93 | 3.93 | 0.00 | 3.59 | 8 | 108,654 | 390,177.90 | |||
| ROYALEX | 0.61 | 0.61 | 0.61 | 0.00 | 0.63 | 15 | 220,292 | 139,112.96 | |||
| RTBRISCOE | 2.47 | 2.71 | 2.71 | 2.60 | 2.71 | 0.24 | 9.72 | 2.70 | 90 | 8,754,362 | 23,644,158.36 |
| SCOA | 1.94 | 1.94 | 1.94 | 0.00 | 1.84 | 7 | 10,553 | 19,390.00 | |||
| SEPLAT | 3,730.10 | 3730.10 | 3,730.10 | 0.00 | 3694.21 | 54 | 84,523 | 312,246,091.30 | |||
| SFSREIT | 122.65 | 122.65 | 122.65 | 0.00 | 134.50 | 55 | 53,430 | 7,186,175.00 | |||
| SKYAVN | 26.40 | 26.40 | 26.40 | 0.00 | 24.16 | 14 | 71,468 | 1,726,643.20 | |||
| SOVRENINS | 0.53 | 0.53 | 0.56 | 0.55 | 0.56 | 0.03 | 5.66 | 0.56 | 24 | 2,528,898 | 1,405,033.41 |
| STANBIC | 54.30 | 54.30 | 54.30 | 0.00 | 55.69 | 38 | 22,174 | 1,234,866.50 | |||
| STERLINGNG | 4.05 | 4.05 | 4.12 | 4.05 | 4.05 | 0.00 | 0.00 | 4.09 | 80 | 2,319,916 | 9,482,246.40 |
| SUNUASSUR | 1.18 | 1.18 | 1.18 | 0.00 | 1.27 | 14 | 111,164 | 140,714.92 | |||
| TANTALIZER | 0.62 | 0.68 | 0.68 | 0.68 | 0.68 | 0.06 | 9.68 | 0.68 | 25 | 2,093,178 | 1,423,361.04 |
| THOMASWY | 1.54 | 1.54 | 1.58 | 1.58 | 1.58 | 0.04 | 2.60 | 1.59 | 6 | 122,589 | 195,130.93 |
| TOTAL | 511.90 | 511.90 | 563.00 | 563.00 | 563.00 | 51.10 | 9.98 | 563.00 | 29 | 157,444 | 88,640,972.00 |
| TRANSCOHOT | 90.00 | 90.00 | 90.00 | 0.00 | 81.28 | 55 | 376,271 | 30,583,998.60 | |||
| TRANSCORP | 11.50 | 11.50 | 12.30 | 11.85 | 12.00 | 0.50 | 4.35 | 12.00 | 407 | 16,548,534 | 198,623,818.40 |
| TRANSPOWER | 372.40 | 372.40 | 372.40 | 0.00 | 335.20 | 26 | 6,705 | 2,247,516.00 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 1 | 99 | 368.28 | |||
| UACN | 16.70 | 16.70 | 16.70 | 0.00 | 16.65 | 50 | 369,321 | 6,150,265.10 | |||
| UBA | 22.30 | 22.30 | 22.50 | 22.40 | 22.40 | 0.10 | 0.45 | 22.42 | 288 | 4,555,515 | 102,131,944.10 |
| UCAP | 18.25 | 18.25 | 20.05 | 18.35 | 19.75 | 1.50 | 8.22 | 19.67 | 585 | 16,765,308 | 329,811,353.75 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 36.60 | 5 | 6,715 | 245,769.00 | |||
| UNILEVER | 19.00 | 19.00 | 19.00 | 0.00 | 18.65 | 26 | 177,365 | 3,307,594.85 | |||
| UNIONDICON | 7.30 | 7.30 | 7.30 | 0.00 | 7.30 | 1 | 99 | 722.70 | |||
| UNIVINSURE | 0.32 | 0.32 | 0.33 | 0.30 | 0.31 | -0.01 | -3.13 | 0.31 | 54 | 11,312,693 | 3,487,275.86 |
| UPDC | 1.21 | 1.21 | 1.28 | 1.25 | 1.28 | 0.07 | 5.79 | 1.27 | 26 | 1,560,271 | 1,985,768.21 |
| UPDCREIT | 4.60 | 4.60 | 4.60 | 0.00 | 4.67 | 31 | 191,998 | 896,796.15 | |||
| UPL | 2.41 | 2.41 | 2.54 | 2.54 | 2.54 | 0.13 | 5.39 | 2.54 | 6 | 155,369 | 394,649.04 |
| VERITASKAP | 1.20 | 1.20 | 1.27 | 1.17 | 1.26 | 0.06 | 5.00 | 1.23 | 123 | 27,678,802 | 34,081,996.84 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 40.50 | 14 | 22,050 | 893,070.00 | |||
| VITAFOAM | 19.35 | 19.35 | 19.35 | 0.00 | 18.74 | 17 | 59,015 | 1,106,113.95 | |||
| WAPCO | 37.50 | 37.50 | 37.10 | 37.00 | 37.10 | -0.40 | -1.07 | 37.04 | 82 | 1,388,460 | 51,427,425.00 |
| WAPIC | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -0.02 | -2.50 | 0.79 | 19 | 300,545 | 237,045.78 |
| WEMABANK | 6.50 | 6.50 | 6.40 | 6.25 | 6.40 | -0.10 | -1.54 | 6.26 | 79 | 5,908,959 | 36,966,668.15 |
| ZENITHBANK | 37.90 | 37.90 | 37.90 | 37.10 | 37.90 | 0.00 | 0.00 | 37.69 | 329 | 8,046,126 | 303,263,338.20 |
| TOTAL TRANSACTION (118) | 7,289 | 324,616,252 | 4,604,354,601.45 |
