COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABBEYBDS | 3.63 | 3.63 | 3.63 | 0.00 | 3.99 | 7 | 120,088 | 479,151.12 | |||
ABCTRANS | 1.07 | 1.07 | 1.07 | 0.00 | 1.12 | 28 | 408,055 | 455,171.87 | |||
ACADEMY | 3.49 | 3.49 | 3.15 | 3.15 | 3.15 | -0.34 | -9.74 | 3.16 | 22 | 262,503 | 830,631.03 |
ACCESSCORP | 24.55 | 24.55 | 24.50 | 24.00 | 24.15 | -0.40 | -1.63 | 24.09 | 623 | 49,134,629 | 1,183,408,327.75 |
AFRIPRUD | 23.65 | 23.65 | 23.85 | 23.35 | 23.35 | -0.30 | -1.27 | 23.50 | 126 | 1,499,164 | 35,236,073.15 |
AIICO | 1.68 | 1.68 | 1.74 | 1.69 | 1.70 | 0.02 | 1.19 | 1.70 | 197 | 12,630,965 | 21,479,667.03 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 0.00 | 2372.50 | 11 | 349 | 828,002.50 | |||
ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 6.45 | 5 | 3,404 | 21,955.80 | |||
ARADEL | 556.10 | 556.10 | 565.00 | 556.00 | 556.00 | -0.10 | -0.02 | 556.55 | 427 | 5,215,853 | 2,902,887,223.00 |
AUSTINLAZ | 1.99 | 1.99 | 2.00 | 2.00 | 2.00 | 0.01 | 0.50 | 2.05 | 10 | 207,844 | 426,264.74 |
BERGER | 20.00 | 20.00 | 20.00 | 0.00 | 19.58 | 20 | 55,911 | 1,094,544.60 | |||
BETAGLAS | 61.55 | 61.55 | 61.55 | 0.00 | 63.89 | 16 | 7,395 | 472,435.75 | |||
BUACEMENT | 93.00 | 93.00 | 93.00 | 0.00 | 92.36 | 101 | 101,910 | 9,412,653.90 | |||
BUAFOODS | 415.00 | 415.00 | 415.00 | 0.00 | 384.81 | 126 | 5,108,465 | 1,965,779,459.50 | |||
CADBURY | 22.80 | 22.80 | 22.80 | 0.00 | 22.41 | 58 | 169,617 | 3,800,617.25 | |||
CAP | 44.00 | 44.00 | 44.00 | 0.00 | 44.24 | 23 | 157,467 | 6,967,066.60 | |||
CAVERTON | 2.00 | 2.00 | 2.20 | 2.09 | 2.20 | 0.20 | 10.00 | 2.12 | 66 | 9,483,219 | 20,061,318.97 |
CHAMPION | 3.93 | 3.93 | 3.93 | 0.00 | 3.96 | 12 | 90,831 | 359,569.74 | |||
CHAMS | 2.10 | 2.10 | 2.11 | 2.07 | 2.10 | 0.00 | 0.00 | 2.09 | 84 | 3,985,242 | 8,346,298.41 |
CILEASING | 4.44 | 4.44 | 4.30 | 4.14 | 4.30 | -0.14 | -3.15 | 4.18 | 51 | 1,614,347 | 6,750,965.28 |
CONHALLPLC | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.00 | 0.00 | 3.23 | 22 | 1,005,807 | 3,253,558.40 |
CONOIL | 387.20 | 387.20 | 387.20 | 0.00 | 348.50 | 18 | 1,612 | 561,782.00 | |||
CORNERST | 3.70 | 3.70 | 4.06 | 3.70 | 4.06 | 0.36 | 9.73 | 3.81 | 37 | 1,252,131 | 4,774,874.37 |
CUSTODIAN | 18.50 | 18.50 | 19.00 | 19.00 | 19.00 | 0.50 | 2.70 | 18.81 | 53 | 525,638 | 9,885,241.65 |
CUTIX | 2.70 | 2.70 | 2.72 | 2.62 | 2.65 | -0.05 | -1.85 | 2.68 | 103 | 3,672,059 | 9,843,107.56 |
CWG | 6.65 | 6.65 | 6.85 | 6.35 | 6.85 | 0.20 | 3.01 | 6.67 | 55 | 1,588,559 | 10,598,377.60 |
DAARCOMM | 0.81 | 0.81 | 0.83 | 0.73 | 0.74 | -0.07 | -8.64 | 0.75 | 373 | 3,029,840 | 2,281,501.46 |
DANGCEM | 400.00 | 400.00 | 400.00 | 0.00 | 393.88 | 412 | 749,521 | 295,222,380.10 | |||
DANGSUGAR | 40.50 | 40.50 | 43.00 | 37.00 | 38.50 | -2.00 | -4.94 | 39.31 | 574 | 6,276,619 | 246,750,974.45 |
DEAPCAP | 1.12 | 1.12 | 1.13 | 1.13 | 1.13 | 0.01 | 0.89 | 1.16 | 23 | 597,545 | 691,899.65 |
ELLAHLAKES | 3.01 | 3.01 | 3.11 | 3.10 | 3.11 | 0.10 | 3.32 | 3.10 | 51 | 1,190,321 | 3,687,318.16 |
ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 19.30 | 1 | 2 | 38.60 | |||
ETERNA | 27.95 | 27.95 | 27.95 | 0.00 | 27.98 | 81 | 649,721 | 18,181,620.90 | |||
ETI | 30.40 | 30.40 | 30.40 | 0.00 | 28.07 | 37 | 231,195 | 6,490,088.15 | |||
ETRANZACT | 6.50 | 6.50 | 6.50 | 0.00 | 7.14 | 21 | 179,233 | 1,278,828.70 | |||
EUNISELL | 15.62 | 15.62 | 15.62 | 0.00 | 14.06 | 11 | 48,246 | 678,338.76 | |||
FBNH | 29.05 | 29.05 | 29.20 | 29.05 | 29.20 | 0.15 | 0.52 | 29.13 | 188 | 2,249,455 | 65,530,276.20 |
FCMB | 10.35 | 10.35 | 10.40 | 10.25 | 10.25 | -0.10 | -0.97 | 10.31 | 151 | 3,316,138 | 34,201,444.70 |
FIDELITYBK | 17.50 | 17.50 | 17.70 | 17.55 | 17.60 | 0.10 | 0.57 | 17.60 | 289 | 20,396,977 | 358,981,813.45 |
FIDSON | 17.25 | 17.25 | 17.25 | 0.00 | 15.83 | 35 | 80,577 | 1,275,491.65 | |||
FTNCOCOA | 1.96 | 1.96 | 1.96 | 1.82 | 1.95 | -0.01 | -0.51 | 1.92 | 333 | 2,640,639 | 5,066,572.12 |
GEREGU | 1150.00 | 1150.00 | 1150.00 | 0.00 | 1035.00 | 41 | 7,630 | 7,897,050.00 | |||
GOLDBREW | 8.64 | 8.64 | 8.64 | 0.00 | 7.78 | 3 | 1,677 | 13,047.06 | |||
GTCO | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.00 | 0.00 | 58.03 | 199 | 3,900,969 | 226,384,024.15 |
GUINEAINS | 0.83 | 0.83 | 0.91 | 0.80 | 0.90 | 0.07 | 8.43 | 0.84 | 243 | 4,274,559 | 3,574,632.19 |
GUINNESS | 70.00 | 70.00 | 70.00 | 0.00 | 68.66 | 40 | 144,214 | 9,902,282.40 | |||
HMCALL | 4.86 | 4.86 | 4.95 | 4.95 | 4.95 | 0.09 | 1.85 | 4.91 | 20 | 320,084 | 1,570,923.18 |
HONYFLOUR | 9.21 | 9.21 | 9.92 | 9.30 | 9.90 | 0.69 | 7.49 | 9.75 | 240 | 4,328,465 | 42,181,001.20 |
IKEJAHOTEL | 13.50 | 13.50 | 13.50 | 0.00 | 13.17 | 36 | 240,600 | 3,169,356.60 | |||
IMG | 38.00 | 38.00 | 38.00 | 0.00 | 34.25 | 12 | 40,010 | 1,370,162.00 | |||
INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.94 | 3 | 1,432 | 9,943.30 | |||
INTBREW | 5.10 | 5.10 | 5.40 | 5.13 | 5.40 | 0.30 | 5.88 | 5.25 | 59 | 3,851,665 | 20,234,153.03 |
INTENEGINS | 1.90 | 1.90 | 1.90 | 0.00 | 1.87 | 11 | 127,078 | 238,149.60 | |||
JAIZBANK | 2.94 | 2.94 | 3.00 | 2.95 | 3.00 | 0.06 | 2.04 | 2.98 | 145 | 10,238,250 | 30,534,597.61 |
JAPAULGOLD | 2.21 | 2.21 | 2.20 | 2.17 | 2.18 | -0.03 | -1.36 | 2.19 | 78 | 3,231,000 | 7,071,211.75 |
JBERGER | 139.80 | 139.80 | 139.80 | 0.00 | 127.48 | 73 | 165,263 | 21,067,745.00 | |||
JOHNHOLT | 9.30 | 9.30 | 10.18 | 10.18 | 10.18 | 0.88 | 9.46 | 9.07 | 95 | 562,783 | 5,104,729.58 |
JULI | 10.30 | 10.30 | 10.30 | 0.00 | 10.10 | 5 | 8,500 | 85,850.00 | |||
LASACO | 3.37 | 3.37 | 3.37 | 0.00 | 3.26 | 29 | 723,724 | 2,361,983.24 | |||
LEARNAFRCA | 4.99 | 4.99 | 4.99 | 0.00 | 4.61 | 22 | 129,828 | 598,454.70 | |||
LINKASSURE | 1.39 | 1.39 | 1.52 | 1.52 | 1.52 | 0.13 | 9.35 | 1.52 | 27 | 3,553,995 | 5,398,425.65 |
LIVESTOCK | 5.40 | 5.40 | 5.94 | 5.73 | 5.94 | 0.54 | 10.00 | 5.88 | 143 | 5,435,068 | 31,934,104.93 |
MANSARD | 9.10 | 9.10 | 9.25 | 9.25 | 9.25 | 0.15 | 1.65 | 9.24 | 67 | 2,011,656 | 18,582,592.09 |
MAYBAKER | 9.40 | 9.40 | 9.40 | 0.00 | 8.89 | 22 | 220,037 | 1,955,775.50 | |||
MEYER | 9.25 | 9.25 | 9.25 | 0.00 | 8.45 | 4 | 1,729 | 14,606.05 | |||
MORISON | 4.01 | 4.01 | 4.01 | 0.00 | 3.66 | 8 | 11,579 | 42,431.79 | |||
MRS | 201.00 | 201.00 | 201.00 | 0.00 | 181.32 | 108 | 168,891 | 30,623,298.90 | |||
MTNN | 233.00 | 233.00 | 233.00 | 0.00 | 229.77 | 352 | 1,115,370 | 256,278,739.40 | |||
MULTIVERSE | 11.15 | 11.15 | 11.15 | 0.00 | 10.05 | 12 | 61,592 | 618,999.60 | |||
NAHCO | 50.90 | 50.90 | 50.90 | 0.00 | 49.04 | 160 | 2,058,622 | 100,950,843.60 | |||
NASCON | 38.50 | 38.50 | 40.45 | 37.65 | 37.65 | -0.85 | -2.21 | 38.20 | 287 | 5,298,228 | 202,408,203.35 |
NB | 31.05 | 31.05 | 31.90 | 31.90 | 31.90 | 0.85 | 2.74 | 31.72 | 73 | 451,218 | 14,312,570.60 |
NCR | 7.30 | 7.30 | 7.30 | 0.00 | 7.93 | 8 | 75,099 | 595,780.70 | |||
NEIMETH | 3.12 | 3.12 | 3.43 | 3.12 | 3.43 | 0.31 | 9.94 | 3.23 | 79 | 3,375,962 | 10,903,215.68 |
NEM | 12.00 | 12.00 | 12.00 | 0.00 | 12.22 | 21 | 66,534 | 812,914.70 | |||
NESTLE | 875.00 | 875.00 | 875.00 | 0.00 | 874.39 | 67 | 93,734 | 81,959,735.20 | |||
NGXGROUP | 27.05 | 27.05 | 27.00 | 27.00 | 27.00 | -0.05 | -0.18 | 27.09 | 17 | 183,359 | 4,966,388.35 |
NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 111.87 | 16 | 82,288 | 9,205,557.00 | |||
NNFM | 54.45 | 54.45 | 54.45 | 0.00 | 51.08 | 60 | 132,781 | 6,782,627.05 | |||
NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 62.50 | 1 | 1 | 62.50 | |||
NPFMCRFBK | 1.75 | 1.75 | 1.85 | 1.74 | 1.74 | -0.01 | -0.57 | 1.78 | 46 | 5,068,105 | 9,023,359.63 |
NSLTECH | 0.89 | 0.89 | 0.89 | 0.81 | 0.89 | 0.00 | 0.00 | 0.84 | 38 | 1,390,895 | 1,162,122.25 |
OANDO | 65.70 | 65.70 | 71.80 | 63.50 | 71.80 | 6.10 | 9.28 | 67.39 | 633 | 14,810,361 | 998,077,576.30 |
OKOMUOIL | 444.00 | 444.00 | 444.00 | 0.00 | 488.40 | 21 | 23,669 | 11,559,939.60 | |||
OMATEK | 0.90 | 0.90 | 0.92 | 0.83 | 0.86 | -0.04 | -4.44 | 0.89 | 93 | 5,006,261 | 4,470,717.77 |
PRESCO | 538.00 | 538.00 | 538.00 | 0.00 | 501.48 | 177 | 299,076 | 149,980,659.80 | |||
PRESTIGE | 1.17 | 1.17 | 1.28 | 1.27 | 1.28 | 0.11 | 9.40 | 1.27 | 43 | 1,750,903 | 2,231,911.44 |
PZ | 27.50 | 27.50 | 25.00 | 25.00 | 25.00 | -2.50 | -9.09 | 24.92 | 35 | 363,251 | 9,050,719.35 |
REDSTAREX | 5.05 | 5.05 | 5.05 | 0.00 | 4.94 | 8 | 13,956 | 68,957.71 | |||
REGALINS | 0.68 | 0.68 | 0.74 | 0.68 | 0.74 | 0.06 | 8.82 | 0.73 | 27 | 2,918,893 | 2,118,823.03 |
ROYALEX | 0.81 | 0.81 | 0.89 | 0.84 | 0.89 | 0.08 | 9.88 | 0.87 | 59 | 4,846,980 | 4,226,860.58 |
RTBRISCOE | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0.00 | 0.00 | 2.38 | 38 | 1,418,212 | 3,372,300.80 |
SCOA | 2.26 | 2.26 | 2.48 | 2.48 | 2.48 | 0.22 | 9.73 | 2.48 | 1 | 100,000 | 248,000.00 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 0.00 | 5130.00 | 46 | 78,334 | 401,853,420.00 | |||
SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 197.35 | 4 | 101,000 | 19,932,350.00 | |||
SKYAVN | 33.15 | 33.15 | 33.15 | 0.00 | 31.47 | 26 | 138,195 | 4,349,134.25 | |||
SOVRENINS | 1.00 | 1.00 | 1.10 | 1.05 | 1.10 | 0.10 | 10.00 | 1.07 | 29 | 3,694,861 | 3,942,799.57 |
STANBIC | 59.50 | 59.50 | 59.50 | 0.00 | 60.12 | 87 | 138,430 | 8,322,512.65 | |||
STERLINGNG | 5.70 | 5.70 | 5.70 | 5.67 | 5.67 | -0.03 | -0.53 | 5.68 | 104 | 2,446,049 | 13,891,360.58 |
SUNUASSUR | 6.62 | 6.62 | 6.69 | 5.96 | 6.69 | 0.07 | 1.06 | 6.31 | 92 | 4,231,516 | 26,687,503.78 |
TANTALIZER | 2.09 | 2.08 | 2.27 | 2.08 | 2.27 | 0.18 | 8.61 | 2.16 | 66 | 1,491,846 | 3,221,015.64 |
THOMASWY | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | -0.04 | -1.92 | 2.02 | 6 | 117,796 | 238,383.82 |
TOTAL | 670.00 | 670.00 | 670.00 | 0.00 | 651.43 | 69 | 88,697 | 57,779,640.60 | |||
TRANSCOHOT | 127.35 | 127.35 | 127.35 | 0.00 | 114.73 | 41 | 16,448 | 1,887,135.40 | |||
TRANSCORP | 49.90 | 49.90 | 47.00 | 46.95 | 46.95 | -2.95 | -5.91 | 46.97 | 182 | 1,666,502 | 78,283,658.25 |
TRANSEXPR | 2.00 | 2.00 | 2.00 | 0.00 | 2.00 | 2 | 15,000 | 30,000.00 | |||
TRANSPOWER | 324.00 | 324.00 | 324.00 | 0.00 | 322.71 | 113 | 192,077 | 61,984,328.40 | |||
TRIPPLEG | 2.47 | 2.47 | 2.47 | 0.00 | 2.25 | 9 | 50,811 | 114,540.62 | |||
UACN | 36.00 | 36.00 | 37.00 | 36.00 | 36.00 | 0.00 | 0.00 | 36.09 | 99 | 1,939,898 | 70,016,339.40 |
UBA | 33.95 | 34.00 | 34.10 | 33.80 | 33.90 | -0.05 | -0.15 | 33.91 | 506 | 20,080,228 | 681,012,094.20 |
UCAP | 22.00 | 22.00 | 22.50 | 22.00 | 22.50 | 0.50 | 2.27 | 22.17 | 264 | 9,651,346 | 213,968,370.00 |
UNILEVER | 37.60 | 37.60 | 37.15 | 37.15 | 37.15 | -0.45 | -1.20 | 37.03 | 62 | 388,020 | 14,370,146.15 |
UNIONDICON | 7.50 | 7.50 | 7.50 | 0.00 | 7.50 | 1 | 40 | 300.00 | |||
UNIVINSURE | 0.58 | 0.58 | 0.63 | 0.61 | 0.63 | 0.05 | 8.62 | 0.63 | 82 | 13,809,418 | 8,681,068.20 |
UPDC | 1.70 | 1.70 | 1.86 | 1.68 | 1.68 | -0.02 | -1.18 | 1.77 | 67 | 4,881,331 | 8,659,132.36 |
UPDCREIT | 5.80 | 5.80 | 5.80 | 0.00 | 5.79 | 31 | 219,015 | 1,269,074.10 | |||
UPL | 4.81 | 4.81 | 5.05 | 4.84 | 5.05 | 0.24 | 4.99 | 5.01 | 21 | 514,504 | 2,577,360.52 |
VERITASKAP | 1.50 | 1.50 | 1.53 | 1.47 | 1.50 | 0.00 | 0.00 | 1.51 | 81 | 6,815,794 | 10,271,272.46 |
VFDGROUP | 44.40 | 44.40 | 44.40 | 0.00 | 42.10 | 21 | 158,494 | 6,671,928.00 | |||
VITAFOAM | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.00 | 0.00 | 24.22 | 30 | 1,423,335 | 34,479,852.05 |
WAPCO | 70.00 | 70.00 | 70.00 | 0.00 | 69.31 | 114 | 548,217 | 37,996,427.65 | |||
WAPIC | 2.05 | 2.05 | 2.24 | 2.02 | 2.22 | 0.17 | 8.29 | 2.08 | 75 | 4,629,104 | 9,638,157.46 |
WEMABANK | 10.70 | 10.70 | 10.70 | 0.00 | 10.11 | 152 | 1,834,690 | 18,540,784.05 | |||
ZENITHBANK | 46.95 | 46.95 | 46.95 | 46.80 | 46.80 | -0.15 | -0.32 | 46.88 | 352 | 8,401,072 | 393,828,584.65 |
