ed
| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.53 | 2.53 | 2.53 | 0.00 | 2.49 | 11 | 60,176 | 149,562.79 | |||
| ABCTRANS | 0.78 | 0.78 | 0.78 | 0.00 | 0.84 | 9 | 127,262 | 106,863.56 | |||
| ACADEMY | 2.92 | 2.92 | 2.92 | 0.00 | 2.78 | 10 | 17,926 | 49,848.89 | |||
| ACCESSCORP | 18.95 | 18.95 | 19.00 | 18.80 | 18.80 | -0.15 | -0.79 | 18.90 | 431 | 14,918,205 | 281,964,869.80 |
| AFRIPRUD | 9.05 | 9.05 | 9.05 | 0.00 | 9.39 | 46 | 739,464 | 6,945,895.65 | |||
| AIICO | 1.15 | 1.15 | 1.16 | 1.10 | 1.10 | -0.05 | -4.35 | 1.13 | 120 | 11,701,178 | 13,238,671.67 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2121.50 | 12 | 612 | 1,298,356.00 | |||
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 1.98 | 2 | 1,090 | 2,158.20 | |||
| BERGER | 17.05 | 17.05 | 18.75 | 18.75 | 18.75 | 1.70 | 9.97 | 18.67 | 43 | 501,724 | 9,367,861.25 |
| BETAGLAS | 48.00 | 48.00 | 48.00 | 0.00 | 45.14 | 15 | 13,346 | 602,424.00 | |||
| BUACEMENT | 113.90 | 113.90 | 113.90 | 0.00 | 107.26 | 124 | 428,311 | 45,941,115.50 | |||
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 377.44 | 44 | 11,528 | 4,351,110.10 | |||
| CADBURY | 19.70 | 19.70 | 19.70 | 0.00 | 17.99 | 20 | 53,090 | 954,904.05 | |||
| CAP | 35.00 | 35.00 | 35.00 | 0.00 | 33.99 | 11 | 452,102 | 15,366,614.30 | |||
| CAVERTON | 1.45 | 1.45 | 1.59 | 1.50 | 1.59 | 0.14 | 9.66 | 1.56 | 77 | 4,467,185 | 6,955,061.11 |
| CHAMPION | 2.96 | 2.96 | 2.96 | 0.00 | 2.98 | 18 | 216,090 | 643,281.30 | |||
| CHAMS | 2.05 | 2.05 | 2.09 | 2.02 | 2.09 | 0.04 | 1.95 | 2.08 | 51 | 4,017,454 | 8,341,809.60 |
| CILEASING | 4.11 | 4.11 | 4.20 | 3.71 | 4.15 | 0.04 | 0.97 | 4.10 | 54 | 2,267,871 | 9,294,115.99 |
| CONHALLPLC | 1.43 | 1.43 | 1.36 | 1.35 | 1.35 | -0.08 | -5.59 | 1.36 | 21 | 618,624 | 841,121.16 |
| CONOIL | 154.00 | 154.00 | 154.00 | 0.00 | 142.84 | 41 | 21,434 | 3,061,731.60 | |||
| CORNERST | 2.40 | 2.40 | 2.40 | 2.36 | 2.36 | -0.04 | -1.67 | 2.38 | 27 | 2,686,428 | 6,403,872.40 |
| CUSTODIAN | 11.25 | 11.25 | 11.30 | 11.30 | 11.30 | 0.05 | 0.44 | 11.27 | 39 | 879,174 | 9,907,175.75 |
| CUTIX | 3.00 | 3.00 | 3.00 | 2.84 | 3.00 | 0.00 | 0.00 | 2.96 | 68 | 2,047,061 | 6,062,468.43 |
| CWG | 5.30 | 5.30 | 5.40 | 5.35 | 5.40 | 0.10 | 1.89 | 5.36 | 64 | 1,593,825 | 8,546,358.05 |
| DAARCOMM | 0.71 | 0.71 | 0.74 | 0.64 | 0.74 | 0.03 | 4.23 | 0.67 | 57 | 3,480,421 | 2,340,911.44 |
| DANGCEM | 532.00 | 532.00 | 532.00 | 0.00 | 478.81 | 60 | 23,932 | 11,458,849.60 | |||
| DANGSUGAR | 36.00 | 36.00 | 37.90 | 35.80 | 35.80 | -0.20 | -0.56 | 36.17 | 183 | 1,944,272 | 70,332,401.40 |
| DEAPCAP | 1.04 | 1.04 | 0.95 | 0.94 | 0.94 | -0.10 | -9.62 | 0.94 | 50 | 3,042,835 | 2,863,196.40 |
| ELLAHLAKES | 3.03 | 3.03 | 3.01 | 3.00 | 3.00 | -0.03 | -0.99 | 3.01 | 41 | 2,790,171 | 8,394,438.61 |
| ETERNA | 32.00 | 32.00 | 31.95 | 30.00 | 30.00 | -2.00 | -6.25 | 30.92 | 290 | 3,119,201 | 96,431,549.40 |
| ETI | 20.90 | 20.90 | 21.90 | 21.90 | 21.90 | 1.00 | 4.78 | 21.68 | 39 | 422,465 | 9,159,465.80 |
| ETRANZACT | 6.15 | 6.15 | 6.15 | 0.00 | 6.75 | 11 | 165,550 | 1,117,462.50 | |||
| EUNISELL | 2.89 | 2.89 | 2.89 | 0.00 | 2.86 | 2 | 10,900 | 31,193.00 | |||
| FBNH | 22.00 | 22.00 | 22.05 | 22.00 | 22.05 | 0.05 | 0.23 | 22.02 | 148 | 3,556,182 | 78,297,224.90 |
| FCMB | 7.70 | 7.70 | 7.70 | 0.00 | 7.53 | 107 | 589,438 | 4,436,215.35 | |||
| FIDELITYBK | 10.65 | 10.65 | 10.70 | 10.50 | 10.70 | 0.05 | 0.47 | 10.61 | 144 | 7,059,365 | 74,918,015.15 |
| FIDSON | 13.00 | 13.00 | 13.00 | 0.00 | 12.38 | 12 | 34,033 | 421,424.20 | |||
| FLOURMILL | 42.50 | 42.50 | 44.60 | 44.50 | 44.50 | 2.00 | 4.71 | 44.34 | 62 | 1,423,918 | 63,137,024.40 |
| FTNCOCOA | 1.38 | 1.38 | 1.51 | 1.38 | 1.51 | 0.13 | 9.42 | 1.47 | 69 | 5,273,436 | 7,756,090.25 |
| GEREGU | 1,000.00 | 1000.00 | 1,000.00 | 0.00 | 900.00 | 22 | 2,129 | 1,916,100.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 2.96 | 5 | 6,205 | 18,368.28 | |||
| GTCO | 45.50 | 45.50 | 45.45 | 45.30 | 45.40 | -0.10 | -0.22 | 45.38 | 229 | 15,524,112 | 704,456,186.35 |
| GUINEAINS | 0.50 | 0.50 | 0.53 | 0.47 | 0.52 | 0.02 | 4.00 | 0.48 | 64 | 5,454,127 | 2,643,565.50 |
| GUINNESS | 63.50 | 63.50 | 63.50 | 0.00 | 58.82 | 22 | 121,762 | 7,161,501.00 | |||
| HONYFLOUR | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | -0.05 | -1.25 | 3.99 | 29 | 375,541 | 1,497,136.95 |
| IKEJAHOTEL | 7.00 | 7.00 | 7.00 | 0.00 | 7.05 | 7 | 9,362 | 66,039.00 | |||
| IMG | 35.00 | 35.00 | 35.00 | 0.00 | 33.51 | 50 | 107,409 | 3,599,077.70 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.34 | 2 | 10,692 | 67,809.40 | |||
| INTBREW | 4.80 | 4.80 | 4.80 | 0.00 | 4.51 | 34 | 939,049 | 4,237,357.35 | |||
| INTENEGINS | 1.57 | 1.57 | 1.58 | 1.42 | 1.58 | 0.01 | 0.64 | 1.51 | 15 | 1,503,111 | 2,269,836.18 |
| JAIZBANK | 2.16 | 2.16 | 2.30 | 2.15 | 2.20 | 0.04 | 1.85 | 2.29 | 97 | 54,368,989 | 124,572,448.81 |
| JAPAULGOLD | 2.24 | 2.24 | 2.46 | 2.21 | 2.46 | 0.22 | 9.82 | 2.36 | 139 | 8,529,697 | 20,126,287.67 |
| JBERGER | 170.50 | 170.50 | 170.50 | 0.00 | 153.45 | 39 | 36,691 | 5,630,233.95 | |||
| JOHNHOLT | 3.08 | 3.08 | 3.08 | 0.00 | 3.03 | 7 | 10,450 | 31,652.50 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 2 | 102 | 945.54 | |||
| LEARNAFRCA | 4.65 | 4.65 | 4.65 | 0.00 | 4.32 | 18 | 46,315 | 200,241.60 | |||
| LINKASSURE | 0.97 | 0.97 | 0.99 | 0.98 | 0.98 | 0.01 | 1.03 | 0.98 | 14 | 2,210,996 | 2,168,814.58 |
| LIVESTOCK | 2.06 | 2.06 | 2.26 | 2.25 | 2.26 | 0.20 | 9.71 | 2.22 | 30 | 938,758 | 2,084,601.93 |
| MANSARD | 5.15 | 5.15 | 5.59 | 5.25 | 5.25 | 0.10 | 1.94 | 5.43 | 66 | 4,811,114 | 26,107,620.42 |
| MAYBAKER | 7.00 | 7.00 | 7.00 | 0.00 | 7.05 | 17 | 69,360 | 488,717.10 | |||
| MEYER | 5.83 | 5.83 | 5.83 | 0.00 | 6.36 | 12 | 141,398 | 899,947.98 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.01 | 1 | 1,500 | 6,015.00 | |||
| MRS | 132.70 | 132.70 | 132.70 | 0.00 | 120.25 | 36 | 20,916 | 2,515,092.60 | |||
| MTNN | 180.00 | 180.00 | 179.00 | 179.00 | 179.00 | -1.00 | -0.56 | 178.91 | 250 | 690,401 | 123,520,777.00 |
| MULTIVERSE | 11.20 | 11.20 | 11.20 | 0.00 | 10.10 | 5 | 12,600 | 127,260.00 | |||
| NAHCO | 34.50 | 34.50 | 34.50 | 0.00 | 34.28 | 33 | 308,551 | 10,575,985.00 | |||
| NASCON | 34.00 | 34.00 | 32.90 | 32.00 | 32.90 | -1.10 | -3.24 | 32.19 | 85 | 994,403 | 32,012,714.20 |
| NB | 26.00 | 26.00 | 27.00 | 27.00 | 27.00 | 1.00 | 3.85 | 26.53 | 72 | 623,350 | 16,539,116.75 |
| NEIMETH | 1.99 | 1.99 | 2.15 | 1.99 | 1.99 | 0.00 | 0.00 | 2.05 | 47 | 1,501,078 | 3,075,673.69 |
| NEM | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | -0.10 | -1.32 | 7.45 | 32 | 645,181 | 4,809,424.60 |
| NESTLE | 810.00 | 810.00 | 810.00 | 0.00 | 818.19 | 62 | 8,095 | 6,623,278.00 | |||
| NGXGROUP | 20.75 | 20.75 | 21.95 | 21.95 | 21.95 | 1.20 | 5.78 | 21.69 | 27 | 357,796 | 7,762,260.20 |
| NIDF | 112.80 | 112.80 | 112.80 | 0.00 | 112.00 | 5 | 42,839 | 4,798,097.00 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 2 | 812 | 35,322.00 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.00 | 0.00 | 62.50 | 6 | 34,333,690 | 2,146,002,643.75 |
| NSLTECH | 0.54 | 0.49 | 0.59 | 0.49 | 0.59 | 0.05 | 9.26 | 0.55 | 28 | 4,295,944 | 2,349,409.38 |
| OANDO | 74.00 | 74.00 | 81.40 | 78.00 | 81.40 | 7.40 | 10.00 | 80.48 | 777 | 17,856,033 | 1,437,042,235.65 |
| OKOMUOIL | 417.70 | 417.70 | 417.70 | 0.00 | 390.31 | 73 | 35,108 | 13,703,178.20 | |||
| OMATEK | 0.72 | 0.72 | 0.75 | 0.65 | 0.72 | 0.00 | 0.00 | 0.68 | 117 | 8,540,339 | 5,786,370.82 |
| PRESCO | 485.40 | 485.40 | 485.40 | 0.00 | 445.49 | 71 | 105,389 | 46,949,307.20 | |||
| PRESTIGE | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.01 | -1.89 | 0.52 | 9 | 257,949 | 134,746.02 |
| PZ | 21.00 | 21.00 | 19.00 | 19.00 | 19.00 | -2.00 | -9.52 | 18.98 | 14 | 326,072 | 6,188,476.20 |
| REDSTAREX | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.00 | 0.00 | 3.60 | 15 | 293,500 | 1,056,812.99 |
| ROYALEX | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.01 | -1.54 | 0.64 | 20 | 314,300 | 201,126.50 |
| RTBRISCOE | 2.34 | 2.34 | 2.57 | 2.11 | 2.57 | 0.23 | 9.83 | 2.30 | 144 | 6,992,105 | 16,053,320.65 |
| SCOA | 1.92 | 1.92 | 1.92 | 0.00 | 1.82 | 2 | 6,600 | 12,012.00 | |||
| SEPLAT | 3,730.10 | 3730.10 | 3,730.10 | 0.00 | 4103.10 | 16 | 57,777 | 237,064,808.70 | |||
| SFSREIT | 134.90 | 134.90 | 148.35 | 148.35 | 148.35 | 13.45 | 9.97 | 148.15 | 9 | 225,200 | 33,364,200.00 |
| SKYAVN | 26.35 | 26.35 | 26.35 | 0.00 | 23.75 | 21 | 268,100 | 6,367,585.00 | |||
| SOVRENINS | 0.71 | 0.71 | 0.74 | 0.67 | 0.72 | 0.01 | 1.41 | 0.71 | 30 | 5,407,869 | 3,850,783.58 |
| STANBIC | 57.90 | 57.90 | 58.85 | 58.40 | 58.40 | 0.50 | 0.86 | 58.41 | 88 | 3,272,601 | 191,142,788.30 |
| STERLINGNG | 4.08 | 4.08 | 4.03 | 3.90 | 4.00 | -0.08 | -1.96 | 3.99 | 73 | 8,741,089 | 34,911,911.58 |
| SUNUASSUR | 1.29 | 1.29 | 1.29 | 0.00 | 1.23 | 6 | 137,000 | 168,653.20 | |||
| TANTALIZER | 0.69 | 0.69 | 0.70 | 0.70 | 0.70 | 0.01 | 1.45 | 0.71 | 21 | 661,855 | 470,079.35 |
| THOMASWY | 1.57 | 1.57 | 1.57 | 0.00 | 1.58 | 2 | 68,500 | 108,230.00 | |||
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 618.81 | 49 | 23,414 | 14,488,768.80 | |||
| TRANSCOHOT | 90.00 | 90.00 | 90.00 | 0.00 | 81.06 | 16 | 32,343 | 2,621,618.95 | |||
| TRANSCORP | 11.00 | 11.00 | 11.35 | 10.70 | 11.35 | 0.35 | 3.18 | 11.00 | 297 | 21,842,045 | 240,328,193.50 |
| TRANSPOWER | 335.20 | 335.20 | 335.20 | 0.00 | 301.71 | 27 | 72,573 | 21,895,874.10 | |||
| UACN | 19.00 | 19.00 | 20.90 | 18.20 | 20.90 | 1.90 | 10.00 | 19.34 | 123 | 3,331,928 | 64,446,180.10 |
| UBA | 23.40 | 23.40 | 23.80 | 23.00 | 23.50 | 0.10 | 0.43 | 23.22 | 367 | 20,602,871 | 478,385,210.50 |
| UCAP | 16.50 | 16.50 | 17.05 | 17.00 | 17.05 | 0.55 | 3.33 | 17.03 | 180 | 3,491,271 | 59,455,303.10 |
| UNILEVER | 18.00 | 18.00 | 18.00 | 0.00 | 18.02 | 21 | 209,750 | 3,778,727.60 | |||
| UNIVINSURE | 0.37 | 0.37 | 0.37 | 0.35 | 0.37 | 0.00 | 0.00 | 0.36 | 52 | 7,968,933 | 2,863,104.21 |
| UPDC | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.00 | 0.00 | 1.29 | 26 | 578,564 | 747,349.88 |
| UPDCREIT | 4.70 | 4.70 | 4.80 | 4.80 | 4.80 | 0.10 | 2.13 | 4.71 | 25 | 296,084 | 1,395,749.40 |
| UPL | 2.66 | 2.66 | 2.67 | 2.67 | 2.67 | 0.01 | 0.38 | 2.67 | 33 | 780,355 | 2,083,796.72 |
| VERITASKAP | 1.40 | 1.40 | 1.43 | 1.35 | 1.41 | 0.01 | 0.71 | 1.38 | 86 | 7,800,291 | 10,802,459.72 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 40.50 | 6 | 6,700 | 271,350.00 | |||
| VITAFOAM | 17.50 | 17.50 | 18.50 | 18.50 | 18.50 | 1.00 | 5.71 | 18.55 | 35 | 391,998 | 7,271,539.95 |
| WAPCO | 37.50 | 37.50 | 36.30 | 36.20 | 36.30 | -1.20 | -3.20 | 36.31 | 86 | 2,344,431 | 85,128,025.55 |
| WAPIC | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.00 | 0.00 | 0.79 | 35 | 324,125 | 255,049.37 |
| WEMABANK | 6.45 | 6.45 | 6.45 | 0.00 | 6.30 | 54 | 502,513 | 3,166,287.30 | |||
| ZENITHBANK | 37.00 | 37.00 | 38.00 | 36.85 | 37.50 | 0.50 | 1.35 | 37.16 | 646 | 34,618,326 | 1,286,363,875.75 |
| TOTAL TRANSACTION (114) | 7,916 | 378,617,705 | 8,462,815,362.95 |
