| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE | |||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.28 | 2.28 | 2.28 | 0.00 | 2.50 | 5 | 21,800 | 54,425.00 | ||||||
| ABCTRANS | 0.99 | 0.99 | 0.99 | 0.00 | 1.02 | 41 | 521,475 | 533,681.11 | ||||||
| ACADEMY | 2.89 | 2.89 | 3.17 | 3.17 | 3.17 | 0.28 | 9.69 | 3.12 | 21 | 330,877 | 1,032,721.23 | |||
| ACCESSCORP | 19.60 | 19.60 | 19.60 | 19.00 | 19.00 | -0.60 | -3.06 | 19.22 | 338 | 4,767,391 | 91,648,408.35 | |||
| AFRIPRUD | 9.00 | 9.00 | 9.00 | 0.00 | 9.15 | 35 | 154,378 | 1,412,184.05 | ||||||
| AIICO | 1.14 | 1.14 | 1.24 | 1.14 | 1.19 | 0.05 | 4.39 | 1.17 | 123 | 14,684,439 | 17,226,536.47 | |||
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2399.56 | 88 | 184,356 | 442,372,862.70 | ||||||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.00 | 4 | 10,321 | 72,247.00 | ||||||
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 1.95 | 3 | 49,030 | 95,718.20 | ||||||
| BERGER | 21.60 | 21.60 | 23.40 | 21.00 | 23.40 | 1.80 | 8.33 | 21.42 | 36 | 496,051 | 10,626,745.50 | |||
| BUACEMENT | 113.90 | 113.90 | 113.90 | 0.00 | 102.60 | 56 | 106,867 | 10,964,554.20 | ||||||
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 355.50 | 31 | 12,528 | 4,453,704.00 | ||||||
| CADBURY | 19.70 | 19.70 | 19.70 | 0.00 | 18.08 | 28 | 71,741 | 1,297,307.60 | ||||||
| CAP | 35.00 | 35.00 | 35.00 | 0.00 | 33.03 | 20 | 29,971 | 989,933.45 | ||||||
| CAVERTON | 3.36 | 3.69 | 3.69 | 3.69 | 3.69 | 0.33 | 9.82 | 3.69 | 83 | 6,289,126 | 23,206,874.94 | |||
| CHAMPION | 2.97 | 2.97 | 2.97 | 0.00 | 3.05 | 4 | 8,750 | 26,690.00 | ||||||
| CHAMS | 2.10 | 2.10 | 2.10 | 0.00 | 2.14 | 44 | 708,760 | 1,519,688.84 | ||||||
| CILEASING | 4.11 | 4.11 | 4.15 | 4.15 | 4.15 | 0.04 | 0.97 | 4.21 | 43 | 802,969 | 3,376,754.79 | |||
| CONHALLPLC | 1.48 | 1.48 | 1.41 | 1.41 | 1.41 | -0.07 | -4.73 | 1.42 | 20 | 223,845 | 318,790.69 | |||
| CONOIL | 168.00 | 168.00 | 168.00 | 0.00 | 151.20 | 16 | 2,718 | 410,961.60 | ||||||
| CORNERST | 2.40 | 2.40 | 2.51 | 2.42 | 2.51 | 0.11 | 4.58 | 2.45 | 17 | 988,352 | 2,418,289.44 | |||
| CUSTODIAN | 13.00 | 13.00 | 13.00 | 0.00 | 12.49 | 40 | 386,436 | 4,827,415.25 | ||||||
| CUTIX | 2.70 | 2.70 | 2.74 | 2.72 | 2.73 | 0.03 | 1.11 | 2.73 | 57 | 3,028,005 | 8,271,902.84 | |||
| CWG | 5.50 | 5.50 | 5.85 | 5.80 | 5.85 | 0.35 | 6.36 | 5.80 | 52 | 2,297,840 | 13,330,150.50 | |||
| DAARCOMM | 0.75 | 0.75 | 0.75 | 0.00 | 0.70 | 15 | 58,880 | 41,035.00 | ||||||
| DANGCEM | 532.00 | 532.00 | 532.00 | 0.00 | 478.80 | 36 | 23,280 | 11,146,464.00 | ||||||
| DANGSUGAR | 35.65 | 35.65 | 35.65 | 34.05 | 35.50 | -0.15 | -0.42 | 34.48 | 174 | 6,642,014 | 229,002,746.80 | |||
| DEAPCAP | 0.92 | 0.92 | 0.99 | 0.99 | 0.99 | 0.07 | 7.61 | 0.98 | 37 | 1,667,377 | 1,639,031.30 | |||
| ELLAHLAKES | 3.08 | 3.08 | 3.11 | 3.08 | 3.08 | 0.00 | 0.00 | 3.10 | 101 | 5,519,461 | 17,086,379.84 | |||
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 20.95 | 1 | 50 | 1,047.50 | ||||||
| ETERNA | 30.00 | 30.00 | 30.00 | 0.00 | 27.65 | 120 | 1,389,123 | 38,411,845.65 | ||||||
| ETI | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.00 | 0.00 | 24.02 | 52 | 722,596 | 17,357,443.20 | |||
| ETRANZACT | 8.00 | 8.00 | 7.50 | 7.50 | 7.50 | -0.50 | -6.25 | 7.45 | 15 | 154,262 | 1,149,836.40 | |||
| FBNH | 30.55 | 30.55 | 33.00 | 27.50 | 27.50 | -3.05 | -9.98 | 28.77 | 821 | 151,903,083 | 4,369,690,708.25 | |||
| FCMB | 7.75 | 7.75 | 8.00 | 7.80 | 8.00 | 0.25 | 3.23 | 7.92 | 123 | 3,498,635 | 27,703,044.50 | |||
| FIDELITYBK | 12.40 | 12.40 | 13.60 | 12.50 | 13.60 | 1.20 | 9.68 | 13.20 | 466 | 27,230,304 | 359,556,299.00 | |||
| FIDSON | 14.50 | 15.95 | 15.95 | 15.90 | 15.95 | 1.45 | 10.00 | 15.92 | 239 | 7,154,702 | 113,928,228.70 | |||
| FLOURMILL | 56.00 | 56.00 | 54.05 | 50.45 | 50.45 | -5.55 | -9.91 | 52.87 | 118 | 2,738,667 | 144,797,371.80 | |||
| FTNCOCOA | 1.63 | 1.63 | 1.69 | 1.69 | 1.69 | 0.06 | 3.68 | 1.68 | 37 | 362,160 | 607,891.30 | |||
| GEREGU | 1,150.00 | 1150.00 | 1,150.00 | 0.00 | 1035.42 | 71 | 60,347 | 62,484,610.00 | ||||||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.45 | 1 | 50 | 172.50 | ||||||
| GTCO | 46.25 | 46.25 | 47.50 | 46.00 | 47.50 | 1.25 | 2.70 | 46.71 | 256 | 7,051,646 | 329,356,896.70 | |||
| GUINEAINS | 0.49 | 0.49 | 0.49 | 0.45 | 0.47 | -0.02 | -4.08 | 0.46 | 45 | 7,002,359 | 3,214,872.87 | |||
| GUINNESS | 63.50 | 63.50 | 63.50 | 0.00 | 60.63 | 25 | 106,047 | 6,430,101.20 | ||||||
| HONYFLOUR | 4.87 | 4.87 | 5.00 | 4.88 | 4.88 | 0.01 | 0.21 | 4.92 | 131 | 2,599,215 | 12,780,437.95 | |||
| IKEJAHOTEL | 7.00 | 7.00 | 7.00 | 0.00 | 7.10 | 15 | 228,113 | 1,620,160.20 | ||||||
| IMG | 35.00 | 35.00 | 35.00 | 0.00 | 31.50 | 8 | 24,916 | 784,854.00 | ||||||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 7.00 | 3 | 742 | 5,194.00 | ||||||
| INTBREW | 4.40 | 4.40 | 4.40 | 3.96 | 4.40 | 0.00 | 0.00 | 4.17 | 27 | 712,342 | 2,967,556.48 | |||
| INTENEGINS | 1.59 | 1.59 | 1.59 | 0.00 | 1.61 | 9 | 42,458 | 68,546.86 | ||||||
| JAIZBANK | 2.25 | 2.25 | 2.25 | 2.24 | 2.24 | -0.01 | -0.44 | 2.25 | 84 | 2,532,905 | 5,710,717.52 | |||
| JAPAULGOLD | 2.50 | 2.50 | 2.69 | 2.60 | 2.69 | 0.19 | 7.60 | 2.62 | 103 | 150,076,921 | 392,960,457.74 | |||
| JBERGER | 140.00 | 140.00 | 140.00 | 0.00 | 127.13 | 64 | 104,071 | 13,230,204.40 | ||||||
| JOHNHOLT | 3.08 | 3.08 | 2.78 | 2.78 | 2.78 | -0.30 | -9.74 | 2.79 | 7 | 244,143 | 681,055.74 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 6 | 4,969 | 46,062.63 | ||||||
| LEARNAFRCA | 3.62 | 3.62 | 3.62 | 0.00 | 3.42 | 6 | 36,050 | 123,354.70 | ||||||
| LINKASSURE | 0.98 | 0.98 | 1.03 | 0.99 | 1.03 | 0.05 | 5.10 | 1.02 | 14 | 2,202,969 | 2,247,720.58 | |||
| LIVESTOCK | 2.50 | 2.50 | 2.50 | 2.47 | 2.50 | 0.00 | 0.00 | 2.51 | 33 | 466,855 | 1,172,721.70 | |||
| MANSARD | 5.03 | 5.03 | 5.40 | 5.23 | 5.40 | 0.37 | 7.36 | 5.37 | 71 | 11,303,014 | 60,744,920.78 | |||
| MAYBAKER | 7.00 | 7.00 | 7.10 | 7.10 | 7.10 | 0.10 | 1.43 | 7.07 | 22 | 264,530 | 1,870,782.75 | |||
| MEYER | 6.41 | 6.41 | 7.05 | 7.05 | 7.05 | 0.64 | 9.98 | 7.05 | 13 | 327,037 | 2,305,610.85 | |||
| MRS | 132.70 | 132.70 | 132.70 | 0.00 | 119.95 | 17 | 3,388 | 406,405.00 | ||||||
| MTNN | 192.00 | 192.00 | 199.80 | 197.00 | 199.80 | 7.80 | 4.06 | 196.96 | 226 | 2,254,634 | 444,074,631.30 | |||
| MULTIVERSE | 11.20 | 11.20 | 11.20 | 0.00 | 10.10 | 13 | 9,262 | 93,546.20 | ||||||
| NAHCO | 34.60 | 34.60 | 34.60 | 0.00 | 34.70 | 47 | 305,575 | 10,604,492.15 | ||||||
| NASCON | 34.00 | 34.00 | 33.50 | 33.00 | 33.35 | -0.65 | -1.91 | 33.42 | 66 | 3,019,817 | 100,932,805.90 | |||
| NB | 28.00 | 28.00 | 28.00 | 0.00 | 28.33 | 55 | 206,757 | 5,857,945.55 | ||||||
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.30 | 1 | 40 | 172.00 | ||||||
| NEIMETH | 2.00 | 2.00 | 2.08 | 2.05 | 2.08 | 0.08 | 4.00 | 2.07 | 33 | 1,268,759 | 2,622,208.58 | |||
| NEM | 7.50 | 7.50 | 7.50 | 0.00 | 7.71 | 15 | 102,197 | 788,353.50 | ||||||
| NESTLE | 890.00 | 890.00 | 890.00 | 0.00 | 889.79 | 56 | 52,110 | 46,367,205.80 | ||||||
| NGXGROUP | 21.05 | 21.05 | 21.05 | 0.00 | 21.43 | 27 | 285,914 | 6,126,831.50 | ||||||
| NIDF | 112.80 | 112.80 | 101.60 | 101.60 | 101.60 | -11.20 | -9.93 | 102.29 | 20 | 167,481 | 17,131,948.00 | |||
| NNFM | 39.15 | 39.15 | 35.25 | 35.25 | 35.25 | -3.90 | -9.96 | 35.25 | 17 | 215,652 | 7,601,733.00 | |||
| NSLTECH | 0.62 | 0.62 | 0.67 | 0.67 | 0.67 | 0.05 | 8.06 | 0.65 | 19 | 493,460 | 323,099.20 | |||
| OANDO | 81.00 | 81.00 | 82.50 | 81.00 | 82.50 | 1.50 | 1.85 | 81.86 | 589 | 8,444,339 | 691,222,811.05 | |||
| OKOMUOIL | 417.70 | 417.70 | 417.70 | 0.00 | 376.51 | 50 | 181,407 | 68,301,555.10 | ||||||
| OMATEK | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.00 | 0.00 | 0.68 | 18 | 1,195,880 | 813,237.10 | |||
| PRESCO | 485.40 | 485.40 | 485.40 | 0.00 | 449.14 | 29 | 39,017 | 17,524,252.70 | ||||||
| PRESTIGE | 0.49 | 0.49 | 0.50 | 0.50 | 0.50 | 0.01 | 2.04 | 0.50 | 24 | 2,313,077 | 1,155,440.55 | |||
| PZ | 15.80 | 17.35 | 17.35 | 17.00 | 17.35 | 1.55 | 9.81 | 17.11 | 162 | 5,049,625 | 86,391,541.05 | |||
| REDSTAREX | 3.99 | 3.99 | 3.99 | 0.00 | 3.91 | 12 | 116,635 | 455,841.62 | ||||||
| ROYALEX | 0.62 | 0.62 | 0.62 | 0.60 | 0.61 | -0.01 | -1.61 | 0.61 | 26 | 3,327,374 | 2,041,071.45 | |||
| RTBRISCOE | 3.15 | 3.15 | 3.18 | 3.14 | 3.18 | 0.03 | 0.95 | 3.20 | 67 | 1,645,603 | 5,265,095.25 | |||
| SEPLAT | 3,730.10 | 3730.10 | 3,730.10 | 0.00 | 4103.10 | 4 | 95 | 389,794.50 | ||||||
| SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 197.35 | 5 | 7,000 | 1,381,450.00 | ||||||
| SKYAVN | 25.00 | 25.00 | 25.00 | 0.00 | 24.77 | 19 | 83,162 | 2,059,578.90 | ||||||
| SOVRENINS | 0.57 | 0.57 | 0.58 | 0.53 | 0.58 | 0.01 | 1.75 | 0.55 | 25 | 2,152,432 | 1,180,792.98 | |||
| STANBIC | 55.00 | 55.00 | 57.00 | 57.00 | 57.00 | 2.00 | 3.64 | 56.83 | 44 | 201,923 | 11,475,802.10 | |||
| STERLINGNG | 4.25 | 4.25 | 4.26 | 4.01 | 4.01 | -0.24 | -5.65 | 4.22 | 138 | 5,848,613 | 24,688,250.49 | |||
| SUNUASSUR | 1.40 | 1.40 | 1.42 | 1.42 | 1.42 | 0.02 | 1.43 | 1.42 | 20 | 805,913 | 1,146,777.27 | |||
| TANTALIZER | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.01 | -1.61 | 0.62 | 26 | 1,792,782 | 1,103,398.02 | |||
| THOMASWY | 1.98 | 1.98 | 1.98 | 0.00 | 1.86 | 11 | 122,969 | 228,153.58 | ||||||
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 608.67 | 48 | 24,267 | 14,770,692.10 | ||||||
| TRANSCOHOT | 90.00 | 90.00 | 90.00 | 0.00 | 84.57 | 18 | 9,064 | 766,573.00 | ||||||
| TRANSCORP | 11.00 | 11.00 | 11.00 | 10.80 | 10.80 | -0.20 | -1.82 | 10.86 | 229 | 4,430,588 | 48,129,374.95 | |||
| TRANSPOWER | 301.70 | 301.70 | 301.70 | 0.00 | 278.64 | 72 | 54,149 | 15,088,050.30 | ||||||
| UACN | 22.20 | 22.20 | 22.90 | 20.50 | 21.95 | -0.25 | -1.13 | 20.66 | 149 | 26,033,403 | 537,916,603.30 | |||
| UBA | 24.65 | 24.70 | 24.70 | 24.00 | 24.25 | -0.40 | -1.62 | 24.18 | 409 | 12,369,770 | 299,042,933.20 | |||
| UCAP | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.00 | 0.00 | 18.03 | 139 | 1,787,396 | 32,229,672.05 | |||
| UNILEVER | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.00 | 0.00 | 18.98 | 23 | 633,116 | 12,017,610.65 | |||
| UNIONDICON | 8.00 | 8.00 | 8.00 | 0.00 | 7.20 | 1 | 2 | 14.40 | ||||||
| UNIVINSURE | 0.36 | 0.36 | 0.37 | 0.35 | 0.35 | -0.01 | -2.78 | 0.36 | 41 | 5,482,440 | 1,960,460.83 | |||
| UPDC | 1.76 | 1.76 | 1.76 | 1.70 | 1.76 | 0.00 | 0.00 | 1.72 | 70 | 2,440,899 | 4,192,672.31 | |||
| UPDCREIT | 5.20 | 5.20 | 5.20 | 0.00 | 5.17 | 28 | 222,788 | 1,150,866.20 | ||||||
| UPL | 2.43 | 2.43 | 2.54 | 2.54 | 2.54 | 0.11 | 4.53 | 2.56 | 30 | 312,234 | 798,625.56 | |||
| VERITASKAP | 1.42 | 1.42 | 1.40 | 1.38 | 1.38 | -0.04 | -2.82 | 1.39 | 70 | 2,599,989 | 3,615,755.99 | |||
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 40.50 | 17 | 22,069 | 893,794.50 | ||||||
| VITAFOAM | 22.00 | 22.00 | 22.00 | 0.00 | 21.64 | 35 | 204,478 | 4,425,351.70 | ||||||
| WAPCO | 36.55 | 36.55 | 36.60 | 36.15 | 36.55 | 0.00 | 0.00 | 36.38 | 146 | 3,769,405 | 137,130,607.95 | |||
| WAPIC | 0.80 | 0.80 | 0.80 | 0.00 | 0.77 | 21 | 159,250 | 123,073.28 | ||||||
| WEMABANK | 6.50 | 6.50 | 6.80 | 6.50 | 6.80 | 0.30 | 4.62 | 6.61 | 153 | 5,542,021 | 36,620,300.20 | |||
| ZENITHBANK | 37.00 | 37.00 | 37.90 | 36.50 | 37.90 | 0.90 | 2.43 | 37.05 | 438 | 14,372,672 | 532,456,195.55 | |||
| TOTAL TRANSACTION (113) | 8,592 | 552,817,211 | 10,116,500,382.55 | f |
