ed
| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.81 | 2.81 | 2.81 | 0.00 | 2.61 | 9 | 33,854 | |||
| ABCTRANS | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.00 | 0.00 | 0.79 | 14 | 283,415 |
| ACADEMY | 3.02 | 3.02 | 3.02 | 0.00 | 3.22 | 25 | 143,699 | |||
| ACCESSCORP | 19.00 | 19.00 | 19.10 | 18.85 | 19.00 | 0.00 | 0.00 | 18.99 | 423 | 46,885,826 |
| AFRIPRUD | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.00 | 0.00 | 9.12 | 75 | 839,383 |
| AIICO | 1.17 | 1.17 | 1.28 | 1.18 | 1.20 | 0.03 | 2.56 | 1.21 | 177 | 21,094,950 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2197.46 | 28 | 6,130 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.85 | 1 | 1 | |||
| AVAIF | 1,000,000.00 | 1000000.00 | 1,000,000.00 | 0.00 | 1000000.00 | 4 | 5 | |||
| BERGER | 13.00 | 13.00 | 13.00 | 0.00 | 14.20 | 22 | 163,215 | |||
| BETAGLAS | 48.00 | 48.00 | 48.00 | 0.00 | 44.00 | 8 | 50,095 | |||
| BUACEMENT | 113.90 | 113.90 | 113.90 | 0.00 | 106.71 | 112 | 173,793 | |||
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 384.56 | 78 | 14,211 | |||
| CADBURY | 19.70 | 19.70 | 19.70 | 0.00 | 19.04 | 42 | 197,737 | |||
| CAP | 34.30 | 34.30 | 34.30 | 0.00 | 34.00 | 26 | 156,333 | |||
| CAVERTON | 1.42 | 1.42 | 1.43 | 1.43 | 1.43 | 0.01 | 0.70 | 1.44 | 25 | 566,053 |
| CHAMPION | 3.26 | 3.26 | 3.26 | 0.00 | 3.10 | 7 | 33,733 | |||
| CHAMS | 2.32 | 2.32 | 2.39 | 2.35 | 2.37 | 0.05 | 2.16 | 2.37 | 150 | 10,310,666 |
| CILEASING | 3.69 | 4.02 | 4.05 | 3.69 | 3.71 | 0.02 | 0.54 | 3.87 | 211 | 10,315,587 |
| CONHALLPLC | 1.38 | 1.38 | 1.49 | 1.33 | 1.47 | 0.09 | 6.52 | 1.33 | 61 | 505,788,561 |
| CONOIL | 144.00 | 144.00 | 144.00 | 0.00 | 139.92 | 58 | 123,712 | |||
| CORNERST | 2.53 | 2.78 | 2.78 | 2.56 | 2.78 | 0.25 | 9.88 | 2.77 | 78 | 4,215,281 |
| CUSTODIAN | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.00 | 0.00 | 11.25 | 29 | 482,350 |
| CUTIX | 3.00 | 3.00 | 3.05 | 3.00 | 3.05 | 0.05 | 1.67 | 3.03 | 63 | 1,363,623 |
| CWG | 5.50 | 5.50 | 5.70 | 5.00 | 5.65 | 0.15 | 2.73 | 5.30 | 98 | 11,801,862 |
| DAARCOMM | 0.61 | 0.67 | 0.67 | 0.67 | 0.67 | 0.06 | 9.84 | 0.67 | 17 | 1,155,496 |
| DANGCEM | 532.00 | 532.00 | 532.00 | 0.00 | 478.80 | 46 | 22,862 | |||
| DANGSUGAR | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.00 | 0.00 | 39.17 | 180 | 1,243,288 |
| DEAPCAP | 0.73 | 0.73 | 0.80 | 0.80 | 0.80 | 0.07 | 9.59 | 0.80 | 45 | 1,950,614 |
| ELLAHLAKES | 3.11 | 3.11 | 3.10 | 3.05 | 3.05 | -0.06 | -1.93 | 3.07 | 44 | 1,178,113 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 18.11 | 3 | 710 | |||
| ETERNA | 27.90 | 30.65 | 30.65 | 30.65 | 30.65 | 2.75 | 9.86 | 30.64 | 244 | 5,641,504 |
| ETI | 21.80 | 21.80 | 21.80 | 0.00 | 21.20 | 40 | 71,936 | |||
| ETRANZACT | 5.00 | 5.00 | 5.00 | 0.00 | 5.48 | 15 | 85,182 | |||
| EUNISELL | 3.20 | 3.20 | 3.20 | 0.00 | 2.99 | 7 | 90,686 | |||
| FBNH | 22.50 | 22.50 | 22.50 | 21.90 | 22.00 | -0.50 | -2.22 | 22.01 | 294 | 64,091,336 |
| FCMB | 7.60 | 7.60 | 7.60 | 7.30 | 7.60 | 0.00 | 0.00 | 7.48 | 152 | 7,568,313 |
| FIDELITYBK | 10.70 | 10.70 | 10.65 | 10.55 | 10.55 | -0.15 | -1.40 | 10.58 | 174 | 2,224,363 |
| FIDSON | 13.75 | 13.75 | 13.00 | 12.40 | 13.00 | -0.75 | -5.45 | 12.51 | 53 | 1,212,683 |
| FLOURMILL | 44.80 | 44.80 | 44.80 | 0.00 | 43.38 | 59 | 304,286 | |||
| FTNCOCOA | 1.95 | 1.95 | 1.95 | 1.85 | 1.90 | -0.05 | -2.56 | 1.93 | 48 | 1,938,753 |
| GEREGU | 1,000.00 | 1000.00 | 1,000.00 | 0.00 | 900.00 | 12 | 675 | |||
| GTCO | 45.80 | 45.80 | 45.90 | 45.80 | 45.90 | 0.10 | 0.22 | 45.89 | 351 | 15,242,718 |
| GUINEAINS | 0.45 | 0.45 | 0.49 | 0.47 | 0.49 | 0.04 | 8.89 | 0.49 | 73 | 6,995,812 |
| GUINNESS | 63.50 | 63.50 | 63.50 | 0.00 | 59.14 | 33 | 29,752 | |||
| HONYFLOUR | 4.20 | 4.20 | 4.05 | 4.00 | 4.00 | -0.20 | -4.76 | 4.02 | 78 | 1,804,285 |
| IKEJAHOTEL | 7.45 | 7.45 | 7.45 | 0.00 | 7.43 | 17 | 151,800 | |||
| IMG | 26.40 | 26.40 | 26.40 | 0.00 | 29.00 | 12 | 83,448 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.81 | 2 | 548 | |||
| INTBREW | 4.50 | 4.50 | 4.95 | 4.70 | 4.90 | 0.40 | 8.89 | 4.93 | 134 | 6,528,950 |
| INTENEGINS | 1.57 | 1.57 | 1.57 | 0.00 | 1.54 | 5 | 43,926 | |||
| JAIZBANK | 2.25 | 2.25 | 2.40 | 2.28 | 2.36 | 0.11 | 4.89 | 2.38 | 137 | 10,436,682 |
| JAPAULGOLD | 2.70 | 2.67 | 2.67 | 2.45 | 2.50 | -0.20 | -7.41 | 2.55 | 317 | 18,660,463 |
| JBERGER | 156.95 | 156.95 | 172.60 | 172.60 | 172.60 | 15.65 | 9.97 | 172.55 | 104 | 416,546 |
| JOHNHOLT | 3.08 | 3.08 | 3.08 | 0.00 | 3.12 | 8 | 22,035 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 6 | 3,399 | |||
| LEARNAFRCA | 4.24 | 4.24 | 4.24 | 0.00 | 4.01 | 14 | 30,071 | |||
| LINKASSURE | 1.00 | 1.00 | 1.00 | 0.95 | 0.95 | -0.05 | -5.00 | 0.97 | 23 | 910,997 |
| LIVESTOCK | 2.44 | 2.44 | 2.55 | 2.45 | 2.45 | 0.01 | 0.41 | 2.50 | 73 | 4,802,487 |
| MANSARD | 5.50 | 5.50 | 5.50 | 5.33 | 5.50 | 0.00 | 0.00 | 5.43 | 74 | 1,678,199 |
| MAYBAKER | 7.40 | 7.40 | 7.40 | 0.00 | 7.40 | 56 | 461,354 | |||
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 4.93 | 5 | 4,790 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.45 | 2 | 5,000 | |||
| MRS | 132.70 | 132.70 | 132.70 | 0.00 | 124.04 | 15 | 13,724 | |||
| MTNN | 184.00 | 184.00 | 184.00 | 0.00 | 183.06 | 536 | 1,587,339 | |||
| MULTIVERSE | 11.20 | 11.20 | 11.20 | 0.00 | 10.10 | 14 | 65,674 | |||
| NAHCO | 36.00 | 36.00 | 36.00 | 0.00 | 35.21 | 54 | 150,701 | |||
| NASCON | 33.50 | 33.50 | 33.20 | 33.20 | 33.20 | -0.30 | -0.90 | 33.60 | 56 | 488,387 |
| NB | 28.00 | 28.00 | 28.50 | 28.00 | 28.30 | 0.30 | 1.07 | 28.30 | 106 | 1,432,408 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 3.98 | 5 | 6,165 | |||
| NEIMETH | 2.00 | 2.00 | 2.00 | 0.00 | 2.12 | 33 | 291,219 | |||
| NEM | 7.75 | 7.75 | 7.80 | 7.75 | 7.75 | 0.00 | 0.00 | 7.79 | 32 | 1,115,217 |
| NESTLE | 805.00 | 805.00 | 805.00 | 0.00 | 812.56 | 84 | 156,977 | |||
| NGXGROUP | 21.40 | 21.40 | 21.40 | 0.00 | 21.63 | 23 | 177,710 | |||
| NIDF | 112.80 | 112.80 | 112.80 | 0.00 | 110.01 | 7 | 16,068 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 5 | 34,480 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 56.25 | 8 | 9,675 | |||
| NSLTECH | 0.56 | 0.56 | 0.61 | 0.60 | 0.61 | 0.05 | 8.93 | 0.61 | 51 | 5,939,650 |
| OANDO | 63.60 | 69.95 | 69.95 | 69.95 | 69.95 | 6.35 | 9.98 | 69.95 | 346 | 9,662,300 |
| OKOMUOIL | 417.70 | 417.70 | 417.70 | 0.00 | 417.38 | 114 | 97,051 | |||
| OMATEK | 0.74 | 0.80 | 0.81 | 0.80 | 0.81 | 0.07 | 9.46 | 0.81 | 70 | 8,507,807 |
| PRESCO | 485.40 | 485.40 | 485.40 | 0.00 | 472.93 | 104 | 124,639 | |||
| PRESTIGE | 0.57 | 0.57 | 0.58 | 0.52 | 0.54 | -0.03 | -5.26 | 0.55 | 142 | 26,180,745 |
| PZ | 21.00 | 21.00 | 21.00 | 0.00 | 18.91 | 31 | 77,052 | |||
| REDSTAREX | 3.93 | 3.93 | 3.93 | 0.00 | 3.82 | 6 | 25,000 | |||
| ROYALEX | 0.65 | 0.65 | 0.66 | 0.64 | 0.65 | 0.00 | 0.00 | 0.65 | 32 | 3,190,022 |
| RTBRISCOE | 3.59 | 3.59 | 3.94 | 3.85 | 3.94 | 0.35 | 9.75 | 3.91 | 198 | 6,475,114 |
| SCOA | 1.94 | 1.94 | 1.75 | 1.75 | 1.75 | -0.19 | -9.79 | 1.76 | 13 | 252,151 |
| SEPLAT | 3,730.10 | 3730.10 | 3,730.10 | 0.00 | 3786.53 | 39 | 21,669 | |||
| SFSREIT | 134.90 | 134.90 | 134.90 | 0.00 | 148.19 | 11 | 10,407 | |||
| SKYAVN | 26.40 | 26.40 | 26.40 | 0.00 | 25.17 | 14 | 48,725 | |||
| SOVRENINS | 0.61 | 0.61 | 0.63 | 0.56 | 0.63 | 0.02 | 3.28 | 0.58 | 28 | 1,483,765 |
| STANBIC | 55.00 | 55.00 | 55.00 | 0.00 | 55.57 | 62 | 612,219 | |||
| STERLINGNG | 4.03 | 4.03 | 4.02 | 4.00 | 4.02 | -0.01 | -0.25 | 4.00 | 82 | 2,394,726 |
| SUNUASSUR | 1.27 | 1.27 | 1.28 | 1.28 | 1.28 | 0.01 | 0.79 | 1.28 | 15 | 367,384 |
| TANTALIZER | 0.74 | 0.74 | 0.74 | 0.69 | 0.69 | -0.05 | -6.76 | 0.70 | 138 | 5,053,629 |
| THOMASWY | 1.58 | 1.58 | 1.57 | 1.43 | 1.57 | -0.01 | -0.63 | 1.52 | 17 | 602,125 |
| TOTAL | 619.30 | 619.30 | 619.30 | 0.00 | 632.91 | 104 | 105,405 | |||
| TRANSCOHOT | 90.00 | 90.00 | 90.00 | 0.00 | 86.70 | 26 | 10,043 | |||
| TRANSCORP | 11.20 | 11.20 | 11.25 | 10.85 | 11.00 | -0.20 | -1.79 | 11.01 | 311 | 10,886,720 |
| TRANSPOWER | 335.20 | 335.20 | 335.20 | 0.00 | 301.70 | 47 | 8,273 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 4 | 5,015 | |||
| UACN | 16.65 | 16.65 | 16.65 | 0.00 | 16.49 | 88 | 1,150,757 | |||
| UBA | 22.70 | 22.70 | 22.90 | 21.90 | 21.90 | -0.80 | -3.52 | 22.40 | 455 | 20,581,083 |
| UCAP | 19.05 | 19.05 | 19.00 | 18.75 | 18.75 | -0.30 | -1.57 | 18.84 | 255 | 3,674,729 |
| UNILEVER | 18.00 | 18.00 | 18.00 | 17.70 | 18.00 | 0.00 | 0.00 | 17.87 | 57 | 620,897 |
| UNIONDICON | 7.30 | 7.30 | 7.30 | 0.00 | 7.29 | 2 | 50,657 | |||
| UNIVINSURE | 0.37 | 0.37 | 0.38 | 0.35 | 0.36 | -0.01 | -2.70 | 0.36 | 102 | 23,317,218 |
| UPDC | 1.27 | 1.27 | 1.25 | 1.22 | 1.22 | -0.05 | -3.94 | 1.24 | 52 | 1,518,761 |
| UPDCREIT | 4.70 | 4.70 | 4.70 | 0.00 | 4.69 | 31 | 244,681 | |||
| UPL | 2.30 | 2.30 | 2.30 | 0.00 | 2.45 | 22 | 257,645 | |||
| VERITASKAP | 1.40 | 1.40 | 1.40 | 1.31 | 1.33 | -0.07 | -5.00 | 1.37 | 206 | 22,430,719 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 42.32 | 25 | 23,203 | |||
| VITAFOAM | 18.35 | 18.35 | 18.35 | 0.00 | 18.86 | 39 | 102,322 | |||
| WAPCO | 37.40 | 37.40 | 37.30 | 37.30 | 37.30 | -0.10 | -0.27 | 37.33 | 96 | 1,243,136 |
| WAPIC | 0.80 | 0.80 | 0.85 | 0.81 | 0.85 | 0.05 | 6.25 | 0.83 | 26 | 684,112 |
| WEMABANK | 6.25 | 6.30 | 6.50 | 6.00 | 6.15 | -0.10 | -1.60 | 6.08 | 205 | 14,812,158 |
| ZENITHBANK | 38.40 | 38.40 | 38.40 | 38.00 | 38.35 | -0.05 | -0.13 | 38.22 | 360 | 13,497,842 |
| TOTAL TRANSACTION (118) | 9,785 | 964,035,437 |
