| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE | ||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 4.73 | 4.73 | 4.73 | 0.00 | 0.00 | 5.17 | 3 | 66,000 | 340,918.75 | ||||||
| ABCTRANS | 1.40 | 1.40 | 1.40 | 0.00 | 0.00 | 1.47 | 16 | 128,830 | 189,491.00 | ||||||
| ACADEMY | 2.65 | 2.65 | 2.65 | 0.00 | 0.00 | 2.62 | 8 | 25,686 | 67,275.11 | ||||||
| ACCESSCORP | 22.55 | 22.50 | 22.65 | 22.40 | 22.65 | 0.10 | 0.44 | 22.52 | 511 | 16,364,163 | 368,585,781.85 | ||||
| AFRIPRUD | 15.75 | 15.75 | 16.00 | 15.10 | 15.10 | -0.65 | -4.13 | 15.88 | 239 | 2,635,468 | 41,848,637.30 | ||||
| AIICO | 1.57 | 1.57 | 1.58 | 1.45 | 1.52 | -0.05 | -3.18 | 1.53 | 132 | 5,009,707 | 7,689,071.35 | ||||
| AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 0.00 | 0.00 | 2372.50 | 4 | 321 | 761,572.50 | ||||||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 0.00 | 6.60 | 4 | 1,410 | 9,304.50 | ||||||
| ARADEL | 500.00 | 500.00 | 500.00 | 0.00 | 0.00 | 492.47 | 355 | 530,806 | 261,405,242.70 | ||||||
| AUSTINLAZ | 2.09 | 2.09 | 2.09 | 0.00 | 0.00 | 2.06 | 1 | 100 | 206.00 | ||||||
| BERGER | 18.85 | 18.85 | 18.85 | 0.00 | 0.00 | 18.80 | 27 | 42,585 | 800,502.85 | ||||||
| BETAGLAS | 99.85 | 99.85 | 99.85 | 0.00 | 0.00 | 89.91 | 11 | 42,890 | 3,856,177.00 | ||||||
| BUACEMENT | 83.70 | 83.70 | 83.70 | 0.00 | 0.00 | 75.49 | 135 | 1,541,413 | 116,368,028.50 | ||||||
| BUAFOODS | 418.00 | 418.00 | 418.00 | 0.00 | 0.00 | 376.20 | 66 | 29,421 | 11,068,180.20 | ||||||
| CADBURY | 23.00 | 23.00 | 23.00 | 0.00 | 0.00 | 23.18 | 44 | 98,728 | 2,288,681.35 | ||||||
| CAP | 47.00 | 47.00 | 47.00 | 0.00 | 0.00 | 42.56 | 11 | 12,106 | 515,285.60 | ||||||
| CAVERTON | 2.31 | 2.31 | 2.48 | 2.48 | 2.48 | 0.17 | 7.36 | 2.46 | 29 | 1,207,328 | 2,968,945.24 | ||||
| CHAMPION | 3.77 | 3.77 | 3.76 | 3.75 | 3.75 | -0.02 | -0.53 | 3.77 | 19 | 784,329 | 2,954,607.48 | ||||
| CHAMS | 2.10 | 2.10 | 2.20 | 2.05 | 2.05 | -0.05 | -2.38 | 2.06 | 87 | 8,301,643 | 17,077,164.03 | ||||
| CILEASING | 3.73 | 3.73 | 3.90 | 3.73 | 3.90 | 0.17 | 4.56 | 3.83 | 30 | 537,876 | 2,061,317.25 | ||||
| CONHALLPLC | 3.15 | 3.15 | 3.14 | 2.87 | 3.12 | -0.03 | -0.95 | 2.98 | 27 | 1,786,821 | 5,331,049.68 | ||||
| CONOIL | 331.20 | 331.20 | 331.20 | 0.00 | 0.00 | 298.10 | 10 | 1,402 | 417,936.20 | ||||||
| CORNERST | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.00 | 0.00 | 3.31 | 23 | 1,678,062 | 5,550,027.79 | ||||
| CUSTODIAN | 18.45 | 18.45 | 18.45 | 0.00 | 0.00 | 18.27 | 52 | 339,128 | 6,197,155.85 | ||||||
| CUTIX | 2.30 | 2.30 | 2.46 | 2.30 | 2.46 | 0.16 | 6.96 | 2.34 | 63 | 4,371,417 | 10,227,249.51 | ||||
| CWG | 8.20 | 8.20 | 8.40 | 8.20 | 8.40 | 0.20 | 2.44 | 8.32 | 32 | 776,875 | 6,463,630.00 | ||||
| DAARCOMM | 0.65 | 0.65 | 0.70 | 0.66 | 0.66 | 0.01 | 1.54 | 0.65 | 36 | 704,714 | 459,357.60 | ||||
| DANGCEM | 480.00 | 480.00 | 480.00 | 0.00 | 0.00 | 432.00 | 140 | 31,922 | 13,790,304.00 | ||||||
| DANGSUGAR | 33.50 | 33.50 | 32.00 | 32.00 | 32.00 | -1.50 | -4.48 | 32.49 | 199 | 1,440,836 | 46,819,915.25 | ||||
| DEAPCAP | 0.95 | 0.95 | 0.96 | 0.96 | 0.96 | 0.01 | 1.05 | 0.96 | 10 | 323,940 | 310,956.60 | ||||
| ELLAHLAKES | 3.06 | 3.06 | 3.10 | 3.01 | 3.02 | -0.04 | -1.31 | 3.05 | 77 | 4,031,150 | 12,283,322.54 | ||||
| ENAMELWA | 25.30 | 25.30 | 25.30 | 0.00 | 0.00 | 22.80 | 3 | 3,168 | 72,230.40 | ||||||
| ETERNA | 35.85 | 35.85 | 35.85 | 0.00 | 0.00 | 32.69 | 45 | 374,742 | 12,248,800.55 | ||||||
| ETI | 29.40 | 29.40 | 29.40 | 0.00 | 0.00 | 30.33 | 62 | 372,402 | 11,294,570.35 | ||||||
| ETRANZACT | 5.75 | 5.75 | 5.75 | 0.00 | 0.00 | 5.36 | 16 | 136,053 | 729,362.00 | ||||||
| FCMB | 9.10 | 9.00 | 9.05 | 8.55 | 9.05 | -0.05 | -0.55 | 8.74 | 472 | 24,154,888 | 211,160,678.70 | ||||
| FIDELITYBK | 19.50 | 19.50 | 19.95 | 19.20 | 19.95 | 0.45 | 2.31 | 19.55 | 385 | 22,585,795 | 441,648,252.70 | ||||
| FIDSON | 19.45 | 19.45 | 19.45 | 0.00 | 0.00 | 19.14 | 53 | 196,078 | 3,752,295.15 | ||||||
| FIRSTHOLDCO | 26.05 | 26.05 | 27.00 | 26.00 | 26.00 | -0.05 | -0.19 | 26.38 | 261 | 4,743,421 | 125,134,065.30 | ||||
| FTNCOCOA | 1.71 | 1.71 | 1.75 | 1.60 | 1.60 | -0.11 | -6.43 | 1.69 | 35 | 1,615,005 | 2,729,678.64 | ||||
| GEREGU | 1141.50 | 1141.50 | 1141.50 | 0.00 | 0.00 | 1027.40 | 36 | 2,215 | 2,275,691.00 | ||||||
| GTCO | 69.50 | 69.50 | 69.80 | 69.40 | 69.40 | -0.10 | -0.14 | 69.55 | 649 | 20,862,363 | 1,451,067,189.45 | ||||
| GUINEAINS | 0.69 | 0.69 | 0.74 | 0.63 | 0.63 | -0.06 | -8.70 | 0.68 | 64 | 5,495,880 | 3,713,004.70 | ||||
| GUINNESS | 80.00 | 80.00 | 80.00 | 0.00 | 0.00 | 81.35 | 45 | 287,546 | 23,391,487.00 | ||||||
| HMCALL | 5.80 | 5.80 | 5.80 | 0.00 | 0.00 | 5.22 | 3 | 11,892 | 62,076.24 | ||||||
| HONYFLOUR | 11.36 | 11.36 | 11.50 | 11.32 | 11.32 | -0.04 | -0.35 | 11.43 | 151 | 2,159,743 | 24,691,728.33 | ||||
| IKEJAHOTEL | 10.30 | 10.30 | 10.30 | 0.00 | 0.00 | 10.79 | 30 | 140,009 | 1,510,907.00 | ||||||
| IMG | 38.00 | 38.00 | 38.00 | 0.00 | 0.00 | 36.22 | 23 | 34,448 | 1,247,849.80 | ||||||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 6.99 | 2 | 693 | 4,845.75 | ||||||
| INTBREW | 5.00 | 5.00 | 5.04 | 5.00 | 5.00 | 0.00 | 0.00 | 5.01 | 34 | 1,466,998 | 7,343,295.70 | ||||
| INTENEGINS | 1.50 | 1.50 | 1.50 | 0.00 | 0.00 | 1.60 | 19 | 65,400 | 104,857.00 | ||||||
| JAIZBANK | 3.30 | 3.30 | 3.22 | 3.17 | 3.22 | -0.08 | -2.42 | 3.20 | 128 | 4,436,402 | 14,194,420.87 | ||||
| JAPAULGOLD | 1.93 | 1.93 | 1.92 | 1.90 | 1.90 | -0.03 | -1.55 | 1.92 | 63 | 2,708,669 | 5,192,448.77 | ||||
| JBERGER | 137.00 | 137.00 | 137.00 | 0.00 | 0.00 | 126.64 | 27 | 4,986 | 631,431.80 | ||||||
| JOHNHOLT | 7.74 | 7.74 | 7.74 | 0.00 | 0.00 | 7.08 | 9 | 11,422 | 80,842.00 | ||||||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 0.00 | 9.32 | 4 | 1,150 | 10,717.50 | ||||||
| LASACO | 2.60 | 2.41 | 2.41 | 2.34 | 2.34 | -0.26 | -10.00 | 2.38 | 71 | 7,288,717 | 17,368,037.99 | ||||
| LEARNAFRCA | 3.00 | 3.00 | 3.30 | 3.30 | 3.30 | 0.30 | 10.00 | 3.07 | 82 | 2,617,795 | 8,031,357.69 | ||||
| LINKASSURE | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.00 | 0.00 | 1.34 | 13 | 433,947 | 579,599.51 | ||||
| LIVESTOCK | 7.20 | 7.20 | 7.92 | 7.21 | 7.92 | 0.72 | 10.00 | 7.68 | 175 | 5,143,265 | 39,498,343.74 | ||||
| MANSARD | 9.60 | 9.60 | 9.47 | 8.64 | 8.64 | -0.96 | -10.00 | 8.90 | 236 | 20,071,762 | 178,603,757.56 | ||||
| MAYBAKER | 8.60 | 8.60 | 7.85 | 7.85 | 7.85 | -0.75 | -8.72 | 8.08 | 34 | 481,820 | 3,890,785.15 | ||||
| MBENEFIT | 0.97 | 0.97 | 0.97 | 0.91 | 0.97 | 0.00 | 0.00 | 0.93 | 84 | 6,978,715 | 6,464,146.79 | ||||
| MEYER | 9.25 | 9.25 | 9.25 | 0.00 | 0.00 | 8.35 | 2 | 328 | 2,738.80 | ||||||
| MRS | 174.90 | 174.90 | 174.90 | 0.00 | 0.00 | 157.54 | 23 | 110,800 | 17,454,930.00 | ||||||
| MTNN | 245.00 | 245.00 | 245.00 | 0.00 | 0.00 | 235.36 | 361 | 1,480,966 | 348,555,423.10 | ||||||
| MULTIVERSE | 8.65 | 8.65 | 8.65 | 0.00 | 0.00 | 7.97 | 11 | 45,802 | 364,946.35 | ||||||
| NAHCO | 69.90 | 69.90 | 69.90 | 0.00 | 0.00 | 64.81 | 85 | 835,635 | 54,161,488.25 | ||||||
| NASCON | 42.00 | 42.00 | 42.00 | 0.00 | 0.00 | 40.91 | 61 | 890,602 | 36,434,346.35 | ||||||
| NB | 34.00 | 34.00 | 34.00 | 0.00 | 0.00 | 33.55 | 82 | 543,406 | 18,231,405.60 | ||||||
| NEIMETH | 2.80 | 2.80 | 2.80 | 0.00 | 0.00 | 2.70 | 50 | 619,715 | 1,674,193.13 | ||||||
| NEM | 13.95 | 13.95 | 13.80 | 13.50 | 13.50 | -0.45 | -3.23 | 13.64 | 50 | 1,165,711 | 15,904,813.65 | ||||
| NESTLE | 1020.00 | 1020.00 | 1020.00 | 0.00 | 0.00 | 1017.88 | 57 | 50,025 | 50,919,284.10 | ||||||
| NGXGROUP | 30.00 | 30.00 | 32.45 | 29.95 | 32.45 | 2.45 | 8.17 | 30.90 | 50 | 5,635,586 | 174,126,943.00 | ||||
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 0.00 | 117.24 | 5 | 1,744 | 204,466.20 | ||||||
| NNFM | 87.75 | 87.75 | 87.75 | 0.00 | 0.00 | 80.07 | 28 | 52,350 | 4,191,922.20 | ||||||
| NPFMCRFBK | 1.83 | 1.83 | 1.83 | 1.71 | 1.76 | -0.07 | -3.83 | 1.76 | 28 | 749,657 | 1,318,873.66 | ||||
| NSLTECH | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 0.00 | 0.51 | 32 | 1,070,914 | 543,631.36 | ||||
| OANDO | 44.70 | 45.00 | 45.00 | 40.40 | 42.00 | -2.70 | -6.04 | 41.72 | 692 | 10,677,497 | 445,438,270.90 | ||||
| OKOMUOIL | 545.20 | 545.20 | 545.20 | 0.00 | 0.00 | 542.44 | 100 | 47,208 | 25,607,326.60 | ||||||
| OMATEK | 0.65 | 0.65 | 0.71 | 0.59 | 0.64 | -0.01 | -1.54 | 0.63 | 54 | 2,555,120 | 1,599,737.20 | ||||
| PRESCO | 785.00 | 785.00 | 785.00 | 0.00 | 0.00 | 784.82 | 95 | 234,464 | 184,012,897.40 | ||||||
| PRESTIGE | 1.00 | 1.00 | 0.99 | 0.97 | 0.97 | -0.03 | -3.00 | 0.99 | 75 | 3,351,140 | 3,332,614.02 | ||||
| PZ | 33.40 | 33.40 | 33.40 | 0.00 | 0.00 | 30.50 | 23 | 41,761 | 1,273,851.20 | ||||||
| REDSTAREX | 4.80 | 4.80 | 4.80 | 0.00 | 0.00 | 4.78 | 14 | 75,803 | 362,316.95 | ||||||
| REGALINS | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00 | 0.00 | 0.60 | 19 | 5,316,360 | 3,189,435.76 | ||||
| ROYALEX | 1.01 | 1.01 | 1.01 | 0.00 | 0.00 | 0.96 | 18 | 188,288 | 179,823.01 | ||||||
| RTBRISCOE | 2.40 | 2.40 | 2.40 | 0.00 | 0.00 | 2.22 | 21 | 391,885 | 870,442.35 | ||||||
| SCOA | 4.47 | 4.47 | 4.47 | 0.00 | 0.00 | 4.91 | 15 | 219,356 | 1,077,037.96 | ||||||
| SEPLAT | 5700.00 | 5700.00 | 5700.00 | 0.00 | 0.00 | 5130.00 | 31 | 3,228 | 16,559,640.00 | ||||||
| SFSREIT | 206.00 | 206.00 | 206.00 | 0.00 | 0.00 | 225.92 | 20 | 6,221 | 1,405,431.90 | ||||||
| SKYAVN | 46.50 | 46.50 | 46.50 | 0.00 | 0.00 | 41.85 | 2 | 3,200 | 133,920.00 | ||||||
| SMURFIT | 0.39 | 0.39 | 0.42 | 0.42 | 0.42 | 0.03 | 7.69 | 0.42 | 1 | 102,000 | 42,840.00 | ||||
| SOVRENINS | 0.97 | 0.97 | 1.00 | 0.97 | 1.00 | 0.03 | 3.09 | 0.99 | 18 | 3,939,931 | 3,918,797.06 | ||||
| STANBIC | 62.00 | 62.00 | 62.00 | 0.00 | 0.00 | 62.80 | 65 | 120,128 | 7,544,113.05 | ||||||
| STERLINGNG | 5.26 | 5.26 | 5.30 | 5.29 | 5.29 | 0.03 | 0.57 | 5.30 | 109 | 1,571,506 | 8,323,503.46 | ||||
| SUNUASSUR | 5.99 | 5.99 | 5.76 | 5.40 | 5.76 | -0.23 | -3.84 | 5.60 | 39 | 639,194 | 3,582,512.42 | ||||
| TANTALIZER | 2.72 | 2.72 | 2.70 | 2.50 | 2.60 | -0.12 | -4.41 | 2.59 | 100 | 8,396,303 | 21,788,117.40 | ||||
| TOTAL | 679.70 | 679.70 | 679.70 | 0.00 | 0.00 | 644.00 | 45 | 26,653 | 17,164,415.90 | ||||||
| TRANSCOHOT | 145.00 | 145.00 | 145.00 | 0.00 | 0.00 | 133.17 | 62 | 77,182 | 10,278,472.60 | ||||||
| TRANSCORP | 44.70 | 44.70 | 44.70 | 0.00 | 0.00 | 44.01 | 173 | 1,307,921 | 57,568,008.60 | ||||||
| TRANSPOWER | 364.90 | 364.90 | 364.90 | 0.00 | 0.00 | 328.50 | 25 | 12,344 | 4,055,004.00 | ||||||
| TRIPPLEG | 2.20 | 2.20 | 2.20 | 0.00 | 0.00 | 1.98 | 1 | 1,000 | 1,980.00 | ||||||
| UACN | 29.00 | 29.00 | 29.00 | 0.00 | 0.00 | 29.10 | 117 | 1,150,606 | 33,479,696.30 | ||||||
| UBA | 36.90 | 36.90 | 37.00 | 36.85 | 36.85 | -0.05 | -0.14 | 36.94 | 698 | 26,319,395 | 972,338,531.00 | ||||
| UCAP | 15.20 | 15.20 | 15.60 | 15.10 | 15.20 | 0.00 | 0.00 | 15.29 | 585 | 25,608,246 | 391,509,768.95 | ||||
| UHOMREIT | 51.25 | 51.25 | 51.25 | 0.00 | 0.00 | 53.81 | 10 | 44,922 | 2,417,056.50 | ||||||
| UNILEVER | 38.45 | 38.45 | 38.45 | 0.00 | 0.00 | 36.96 | 29 | 242,688 | 8,969,000.80 | ||||||
| UNIONDICON | 5.30 | 5.30 | 5.80 | 5.80 | 5.80 | 0.50 | 9.43 | 5.74 | 7 | 120,600 | 691,835.00 | ||||
| UNIVINSURE | 0.55 | 0.55 | 0.57 | 0.52 | 0.52 | -0.03 | -5.45 | 0.55 | 57 | 7,285,615 | 3,974,041.11 | ||||
| UPDC | 3.14 | 3.14 | 3.20 | 3.07 | 3.15 | 0.01 | 0.32 | 3.15 | 71 | 5,901,404 | 18,594,835.63 | ||||
| UPDCREIT | 6.05 | 6.05 | 6.10 | 6.10 | 6.10 | 0.05 | 0.83 | 6.26 | 35 | 426,077 | 2,665,626.05 | ||||
| UPL | 3.89 | 3.89 | 3.89 | 0.00 | 0.00 | 3.80 | 13 | 62,017 | 235,409.94 | ||||||
| VERITASKAP | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.01 | -0.94 | 1.05 | 57 | 2,805,264 | 2,949,763.13 | ||||
| VFDGROUP | 51.90 | 51.90 | 57.00 | 57.00 | 57.00 | 5.10 | 9.83 | 56.14 | 68 | 1,062,283 | 59,631,910.80 | ||||
| VITAFOAM | 37.65 | 37.65 | 37.65 | 0.00 | 0.00 | 34.82 | 33 | 156,525 | 5,449,871.35 | ||||||
| WAPCO | 72.60 | 72.60 | 72.60 | 0.00 | 0.00 | 66.71 | 228 | 5,352,315 | 357,072,679.50 | ||||||
| WAPIC | 2.12 | 2.12 | 2.12 | 2.04 | 2.12 | 0.00 | 0.00 | 2.10 | 51 | 1,827,466 | 3,837,268.83 | ||||
| WEMABANK | 11.00 | 11.00 | 11.20 | 10.90 | 11.00 | 0.00 | 0.00 | 10.98 | 182 | 5,947,621 | 65,293,479.20 | ||||
| ZENITHBANK | 47.05 | 47.05 | 48.20 | 46.95 | 47.90 | 0.85 | 1.81 | 47.50 | 685 | 22,864,438 | 1,086,128,397.00 | ||||
| TOTAL TRANSACTION (120) | 11,383 | 347,470,882 | 8,106,075,137.29 |
