ed
| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.81 | 2.81 | 2.81 | 0.00 | 2.81 | 18 | 142,975 | 402,384.39 | |||
| ABCTRANS | 0.78 | 0.78 | 0.78 | 0.00 | 0.78 | 14 | 112,095 | 87,919.80 | |||
| ACADEMY | 2.92 | 2.92 | 2.92 | 0.00 | 2.64 | 15 | 101,066 | 267,273.66 | |||
| ACCESSCORP | 19.00 | 19.00 | 19.00 | 18.70 | 19.00 | 0.00 | 0.00 | 18.87 | 455 | 12,375,838 | 233,513,267.60 |
| AFRIPRUD | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.00 | 0.00 | 9.10 | 59 | 712,224 | 6,480,410.35 |
| AIICO | 1.20 | 1.20 | 1.23 | 1.16 | 1.20 | 0.00 | 0.00 | 1.21 | 129 | 7,324,210 | 8,833,285.94 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2120.60 | 25 | 2,209 | 4,684,403.20 | |||
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 1.98 | 1 | 5 | 9.90 | |||
| BERGER | 13.00 | 13.00 | 14.30 | 14.30 | 14.30 | 1.30 | 10.00 | 14.28 | 18 | 209,300 | 2,988,592.50 |
| BETAGLAS | 48.00 | 48.00 | 48.00 | 0.00 | 43.35 | 26 | 47,632 | 2,064,936.25 | |||
| BUACEMENT | 113.90 | 113.90 | 113.90 | 0.00 | 106.03 | 157 | 180,593 | 19,148,548.70 | |||
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 365.45 | 75 | 20,417 | 7,461,334.10 | |||
| CADBURY | 19.70 | 19.70 | 19.70 | 0.00 | 18.40 | 31 | 83,061 | 1,528,595.90 | |||
| CAP | 34.30 | 34.30 | 34.30 | 0.00 | 33.31 | 12 | 19,975 | 665,350.25 | |||
| CAVERTON | 1.43 | 1.43 | 1.40 | 1.33 | 1.40 | -0.03 | -2.10 | 1.39 | 33 | 1,747,760 | 2,429,503.36 |
| CHAMPION | 3.26 | 3.26 | 3.26 | 0.00 | 3.06 | 11 | 163,200 | 499,798.00 | |||
| CHAMS | 2.37 | 2.37 | 2.35 | 2.14 | 2.20 | -0.17 | -7.17 | 2.24 | 109 | 5,597,701 | 12,563,299.22 |
| CILEASING | 3.71 | 3.71 | 3.87 | 3.50 | 3.50 | -0.21 | -5.66 | 3.73 | 75 | 4,968,768 | 18,556,944.33 |
| CONHALLPLC | 1.47 | 1.47 | 1.45 | 1.38 | 1.45 | -0.02 | -1.36 | 1.41 | 38 | 2,278,904 | 3,207,730.68 |
| CONOIL | 144.00 | 144.00 | 144.00 | 0.00 | 133.38 | 33 | 16,705 | 2,228,190.15 | |||
| CORNERST | 2.78 | 2.78 | 2.90 | 2.56 | 2.70 | -0.08 | -2.88 | 2.76 | 73 | 4,740,394 | 13,075,458.32 |
| CUSTODIAN | 11.25 | 11.25 | 11.25 | 0.00 | 11.27 | 32 | 292,098 | 3,290,627.35 | |||
| CUTIX | 3.05 | 3.05 | 3.08 | 3.05 | 3.08 | 0.03 | 0.98 | 3.07 | 64 | 756,539 | 2,323,408.08 |
| CWG | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | -0.15 | -2.65 | 5.54 | 61 | 1,327,498 | 7,355,189.45 |
| DAARCOMM | 0.67 | 0.73 | 0.73 | 0.67 | 0.73 | 0.06 | 8.96 | 0.72 | 178 | 22,723,442 | 16,414,648.92 |
| DANGCEM | 532.00 | 532.00 | 532.00 | 0.00 | 478.80 | 52 | 30,701 | 14,699,638.80 | |||
| DANGSUGAR | 39.00 | 39.00 | 38.00 | 37.90 | 37.90 | -1.10 | -2.82 | 37.82 | 185 | 2,142,202 | 81,013,004.25 |
| DEAPCAP | 0.80 | 0.80 | 0.88 | 0.88 | 0.88 | 0.08 | 10.00 | 0.88 | 46 | 2,696,425 | 2,372,854.00 |
| ELLAHLAKES | 3.05 | 3.05 | 3.07 | 3.00 | 3.00 | -0.05 | -1.64 | 3.04 | 46 | 1,196,367 | 3,637,920.83 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 18.36 | 5 | 12,232 | 224,594.30 | |||
| ETERNA | 30.65 | 33.70 | 33.70 | 27.60 | 27.60 | -3.05 | -9.95 | 29.83 | 805 | 14,546,465 | 433,866,447.10 |
| ETI | 21.80 | 21.80 | 21.80 | 0.00 | 21.13 | 24 | 38,446 | 812,206.90 | |||
| ETRANZACT | 5.00 | 5.00 | 5.10 | 5.10 | 5.10 | 0.10 | 2.00 | 5.11 | 16 | 3,501,472 | 17,895,557.20 |
| EUNISELL | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -0.20 | -6.25 | 3.00 | 6 | 235,922 | 707,766.00 |
| FBNH | 22.00 | 22.00 | 23.00 | 21.80 | 22.50 | 0.50 | 2.27 | 22.35 | 273 | 11,535,054 | 257,829,947.05 |
| FCMB | 7.60 | 7.60 | 7.70 | 7.35 | 7.70 | 0.10 | 1.32 | 7.53 | 184 | 7,868,465 | 59,235,862.10 |
| FIDELITYBK | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.00 | 0.00 | 10.65 | 115 | 780,473 | 8,308,769.75 |
| FIDSON | 13.00 | 13.00 | 13.00 | 0.00 | 12.61 | 44 | 233,743 | 2,947,975.45 | |||
| FLOURMILL | 44.80 | 44.80 | 44.80 | 0.00 | 43.95 | 120 | 2,677,155 | 117,661,126.55 | |||
| FTNCOCOA | 1.90 | 1.90 | 1.90 | 1.85 | 1.85 | -0.05 | -2.63 | 1.86 | 50 | 8,187,130 | 15,198,787.01 |
| GEREGU | 1,000.00 | 1000.00 | 1,000.00 | 0.00 | 900.00 | 20 | 831 | 747,900.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.45 | 1 | 100 | 345.00 | |||
| GTCO | 45.90 | 45.90 | 45.80 | 45.50 | 45.50 | -0.40 | -0.87 | 45.52 | 284 | 26,280,318 | 1,196,228,122.45 |
| GUINEAINS | 0.49 | 0.49 | 0.50 | 0.46 | 0.46 | -0.03 | -6.12 | 0.47 | 34 | 1,490,477 | 696,717.05 |
| GUINNESS | 63.50 | 63.50 | 63.50 | 0.00 | 59.97 | 29 | 144,657 | 8,675,608.75 | |||
| HONYFLOUR | 4.00 | 4.00 | 4.20 | 4.00 | 4.00 | 0.00 | 0.00 | 4.03 | 62 | 2,067,888 | 8,331,657.40 |
| IKEJAHOTEL | 7.45 | 7.45 | 7.45 | 0.00 | 7.43 | 12 | 17,541 | 130,376.10 | |||
| IMG | 26.40 | 26.40 | 26.40 | 0.00 | 29.00 | 7 | 53,434 | 1,549,586.00 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 7.00 | 3 | 1,000 | 7,000.00 | |||
| INTBREW | 4.90 | 4.90 | 5.39 | 4.76 | 4.90 | 0.00 | 0.00 | 4.94 | 57 | 1,975,976 | 9,761,666.43 |
| INTENEGINS | 1.57 | 1.57 | 1.57 | 0.00 | 1.48 | 8 | 85,002 | 125,800.19 | |||
| JAIZBANK | 2.36 | 2.36 | 2.33 | 2.13 | 2.25 | -0.11 | -4.66 | 2.18 | 120 | 54,043,746 | 117,928,345.81 |
| JAPAULGOLD | 2.50 | 2.50 | 2.62 | 2.50 | 2.57 | 0.07 | 2.80 | 2.57 | 201 | 8,408,166 | 21,627,109.12 |
| JBERGER | 172.60 | 172.60 | 170.50 | 162.00 | 170.50 | -2.10 | -1.22 | 162.56 | 271 | 120,757,504 | 19,630,752,014.75 |
| JOHNHOLT | 3.08 | 3.08 | 3.08 | 0.00 | 3.19 | 13 | 205,974 | 656,582.78 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 4 | 648 | 6,006.96 | |||
| LEARNAFRCA | 4.24 | 4.24 | 4.24 | 0.00 | 4.21 | 30 | 311,933 | 1,311,696.78 | |||
| LINKASSURE | 0.95 | 0.95 | 0.97 | 0.97 | 0.97 | 0.02 | 2.11 | 0.97 | 11 | 115,619 | 112,122.20 |
| LIVESTOCK | 2.45 | 2.45 | 2.61 | 2.49 | 2.50 | 0.05 | 2.04 | 2.52 | 87 | 5,352,725 | 13,492,251.95 |
| MANSARD | 5.50 | 5.50 | 5.33 | 5.33 | 5.33 | -0.17 | -3.09 | 5.38 | 47 | 618,650 | 3,329,454.67 |
| MAYBAKER | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.00 | 0.00 | 7.24 | 32 | 452,004 | 3,273,789.90 |
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 4.79 | 5 | 31,150 | 149,095.00 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.41 | 2 | 1,250 | 5,515.00 | |||
| MRS | 132.70 | 132.70 | 132.70 | 0.00 | 119.80 | 19 | 15,762 | 1,888,294.60 | |||
| MTNN | 184.00 | 184.00 | 180.00 | 180.00 | 180.00 | -4.00 | -2.17 | 180.28 | 476 | 1,224,312 | 220,721,736.10 |
| MULTIVERSE | 11.20 | 11.20 | 11.20 | 0.00 | 10.10 | 9 | 56,689 | 572,558.90 | |||
| NAHCO | 36.00 | 36.00 | 36.00 | 0.00 | 34.95 | 58 | 548,180 | 19,156,622.55 | |||
| NASCON | 33.20 | 33.20 | 33.20 | 33.00 | 33.00 | -0.20 | -0.60 | 33.14 | 88 | 1,628,042 | 53,959,873.45 |
| NB | 28.30 | 28.30 | 28.30 | 0.00 | 28.23 | 89 | 594,665 | 16,785,259.65 | |||
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 3.91 | 1 | 14,000 | 54,740.00 | |||
| NEIMETH | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 2.00 | 24 | 408,225 | 815,549.63 |
| NEM | 7.75 | 7.75 | 7.75 | 0.00 | 7.75 | 10 | 57,405 | 444,702.25 | |||
| NESTLE | 805.00 | 805.00 | 805.00 | 0.00 | 813.34 | 28 | 2,429 | 1,975,595.80 | |||
| NGXGROUP | 21.40 | 21.40 | 22.75 | 22.75 | 22.75 | 1.35 | 6.31 | 21.97 | 19 | 357,396 | 7,852,905.05 |
| NIDF | 112.80 | 112.80 | 112.80 | 0.00 | 108.92 | 8 | 2,458 | 267,722.50 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 68.75 | 4 | 2,935 | 201,781.25 | |||
| NSLTECH | 0.61 | 0.61 | 0.67 | 0.66 | 0.66 | 0.05 | 8.20 | 0.67 | 59 | 3,234,773 | 2,163,104.68 |
| OANDO | 69.95 | 70.00 | 76.90 | 63.60 | 76.90 | 6.95 | 9.94 | 73.27 | 3392 | 93,856,895 | 6,877,059,216.45 |
| OKOMUOIL | 417.70 | 417.70 | 417.70 | 0.00 | 414.05 | 76 | 55,445 | 22,956,993.60 | |||
| OMATEK | 0.81 | 0.81 | 0.89 | 0.73 | 0.88 | 0.07 | 8.64 | 0.84 | 100 | 5,945,665 | 5,000,216.69 |
| PRESCO | 485.40 | 485.40 | 485.40 | 0.00 | 460.21 | 80 | 150,726 | 69,365,271.90 | |||
| PRESTIGE | 0.54 | 0.54 | 0.55 | 0.54 | 0.54 | 0.00 | 0.00 | 0.54 | 28 | 1,017,614 | 552,122.56 |
| PZ | 21.00 | 21.00 | 21.00 | 0.00 | 19.03 | 14 | 59,348 | 1,129,434.10 | |||
| REDSTAREX | 3.93 | 3.93 | 3.93 | 0.00 | 3.70 | 12 | 34,750 | 128,650.00 | |||
| ROYALEX | 0.65 | 0.65 | 0.66 | 0.61 | 0.63 | -0.02 | -3.08 | 0.63 | 39 | 3,252,740 | 2,036,373.30 |
| RTBRISCOE | 3.94 | 3.94 | 4.33 | 3.55 | 3.55 | -0.39 | -9.90 | 3.93 | 393 | 11,638,533 | 45,688,306.97 |
| SCOA | 1.75 | 1.75 | 1.92 | 1.90 | 1.90 | 0.15 | 8.57 | 1.90 | 25 | 672,904 | 1,280,266.36 |
| SEPLAT | 3,730.10 | 3730.10 | 3,730.10 | 0.00 | 3833.46 | 45 | 19,665 | 75,385,023.40 | |||
| SFSREIT | 134.90 | 134.90 | 134.90 | 0.00 | 148.30 | 4 | 192 | 28,473.60 | |||
| SKYAVN | 26.40 | 26.40 | 26.40 | 0.00 | 23.85 | 25 | 303,421 | 7,237,273.90 | |||
| SOVRENINS | 0.63 | 0.63 | 0.68 | 0.60 | 0.68 | 0.05 | 7.94 | 0.65 | 49 | 6,566,681 | 4,288,511.36 |
| STANBIC | 55.00 | 55.00 | 56.90 | 56.90 | 56.90 | 1.90 | 3.45 | 56.47 | 60 | 446,474 | 25,212,240.30 |
| STERLINGNG | 4.02 | 4.02 | 4.10 | 3.99 | 4.10 | 0.08 | 1.99 | 4.01 | 64 | 1,853,610 | 7,434,377.31 |
| SUNUASSUR | 1.28 | 1.28 | 1.28 | 0.00 | 1.28 | 5 | 31,200 | 39,932.00 | |||
| TANTALIZER | 0.69 | 0.69 | 0.68 | 0.64 | 0.64 | -0.05 | -7.25 | 0.67 | 64 | 1,985,537 | 1,330,682.00 |
| THOMASWY | 1.57 | 1.57 | 1.57 | 0.00 | 1.52 | 8 | 271,800 | 413,491.00 | |||
| TOTAL | 619.30 | 619.30 | 673.90 | 673.90 | 673.90 | 54.60 | 8.82 | 665.35 | 134 | 201,450 | 134,034,964.80 |
| TOURIST | 2.50 | 2.50 | 2.50 | 0.00 | 2.50 | 1 | 200 | 500.00 | |||
| TRANSCOHOT | 90.00 | 90.00 | 90.00 | 0.00 | 81.91 | 31 | 10,313 | 844,749.15 | |||
| TRANSCORP | 11.00 | 11.20 | 11.80 | 11.00 | 11.80 | 0.80 | 7.27 | 11.25 | 310 | 24,461,172 | 275,099,338.35 |
| TRANSPOWER | 335.20 | 335.20 | 335.20 | 0.00 | 301.70 | 43 | 32,480 | 9,799,216.00 | |||
| UACN | 16.65 | 16.65 | 17.45 | 17.30 | 17.45 | 0.80 | 4.80 | 17.19 | 108 | 3,568,393 | 61,357,706.90 |
| UBA | 21.90 | 21.90 | 22.95 | 22.00 | 22.95 | 1.05 | 4.79 | 22.58 | 477 | 25,695,113 | 580,206,130.20 |
| UCAP | 18.75 | 18.75 | 18.20 | 18.00 | 18.20 | -0.55 | -2.93 | 18.14 | 260 | 4,331,701 | 78,570,439.65 |
| UNILEVER | 18.00 | 18.00 | 18.00 | 0.00 | 18.05 | 56 | 734,520 | 13,256,461.20 | |||
| UNIONDICON | 7.30 | 7.30 | 7.30 | 0.00 | 7.30 | 1 | 2,500 | 18,250.00 | |||
| UNIVINSURE | 0.36 | 0.36 | 0.37 | 0.35 | 0.35 | -0.01 | -2.78 | 0.36 | 61 | 8,282,077 | 2,969,823.23 |
| UPDC | 1.22 | 1.22 | 1.23 | 1.23 | 1.23 | 0.01 | 0.82 | 1.23 | 23 | 814,819 | 1,002,016.31 |
| UPDCREIT | 4.70 | 4.70 | 4.70 | 0.00 | 4.69 | 30 | 149,773 | 702,461.15 | |||
| UPL | 2.30 | 2.30 | 2.30 | 0.00 | 2.43 | 12 | 141,197 | 342,863.55 | |||
| VERITASKAP | 1.33 | 1.33 | 1.40 | 1.31 | 1.38 | 0.05 | 3.76 | 1.38 | 117 | 8,089,349 | 11,123,344.98 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 41.50 | 13 | 26,777 | 1,111,156.00 | |||
| VITAFOAM | 18.35 | 18.35 | 18.35 | 0.00 | 18.70 | 28 | 159,565 | 2,983,405.50 | |||
| WAPCO | 37.30 | 37.30 | 37.60 | 37.35 | 37.60 | 0.30 | 0.80 | 37.34 | 97 | 2,091,491 | 78,098,070.05 |
| WAPIC | 0.85 | 0.85 | 0.85 | 0.00 | 0.82 | 27 | 419,363 | 342,792.26 | |||
| WEMABANK | 6.15 | 6.15 | 6.30 | 6.30 | 6.30 | 0.15 | 2.44 | 6.12 | 71 | 1,110,765 | 6,792,379.45 |
| ZENITHBANK | 38.35 | 38.35 | 38.35 | 38.00 | 38.25 | -0.10 | -0.26 | 38.18 | 369 | 11,422,859 | 436,108,695.50 |
| TOTAL TRANSACTION (117) | 12,697 | 572,099,802 | 31,573,574,399.42 |
