ed
| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.50 | 2.50 | 2.58 | 2.58 | 2.58 | 0.08 | 3.20 | 2.57 | 13 | 126,713 | 326,116.65 |
| ABCTRANS | 0.77 | 0.77 | 0.77 | 0.00 | 0.76 | 35 | 137,380 | 104,994.86 | |||
| ACADEMY | 2.88 | 2.88 | 2.88 | 0.00 | 3.00 | 39 | 310,799 | 931,361.56 | |||
| ACCESSCORP | 19.60 | 19.60 | 19.60 | 19.40 | 19.40 | -0.20 | -1.02 | 19.43 | 628 | 38,300,344 | 744,353,821.90 |
| AFRIPRUD | 9.25 | 9.25 | 9.25 | 0.00 | 9.47 | 68 | 341,838 | 3,235,835.95 | |||
| AIICO | 1.09 | 1.09 | 1.12 | 1.07 | 1.07 | -0.02 | -1.83 | 1.10 | 127 | 8,120,336 | 8,912,036.98 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2043.52 | 11 | 195 | 398,487.10 | |||
| BERGER | 13.00 | 13.00 | 13.00 | 0.00 | 12.91 | 31 | 104,101 | 1,344,281.90 | |||
| BETAGLAS | 53.00 | 53.00 | 53.00 | 0.00 | 48.59 | 8 | 2,490 | 120,981.00 | |||
| BUACEMENT | 126.90 | 126.90 | 134.00 | 114.30 | 114.30 | -12.60 | -9.93 | 117.43 | 242 | 845,540 | 99,289,660.70 |
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.00 | 40 | 2,183 | 746,586.00 | |||
| CADBURY | 20.10 | 20.10 | 20.10 | 0.00 | 18.35 | 45 | 44,610 | 818,813.50 | |||
| CAP | 35.95 | 35.95 | 35.95 | 0.00 | 33.90 | 29 | 275,316 | 9,334,125.90 | |||
| CAVERTON | 1.30 | 1.30 | 1.33 | 1.33 | 1.33 | 0.03 | 2.31 | 1.35 | 28 | 559,974 | 755,327.86 |
| CHAMPION | 2.77 | 2.77 | 2.77 | 0.00 | 2.99 | 11 | 8,100 | 24,212.00 | |||
| CHAMS | 2.25 | 2.25 | 2.29 | 2.20 | 2.29 | 0.04 | 1.78 | 2.25 | 110 | 4,173,365 | 9,376,987.46 |
| CILEASING | 2.97 | 2.97 | 2.97 | 0.00 | 2.95 | 21 | 523,181 | 1,543,696.17 | |||
| CONHALLPLC | 1.35 | 1.35 | 1.40 | 1.28 | 1.40 | 0.05 | 3.70 | 1.36 | 29 | 11,549,156 | 15,707,029.92 |
| CONOIL | 144.00 | 144.00 | 144.00 | 0.00 | 133.08 | 38 | 23,446 | 3,120,169.00 | |||
| CORNERST | 2.25 | 2.25 | 2.35 | 2.35 | 2.35 | 0.10 | 4.44 | 2.33 | 35 | 1,216,521 | 2,840,505.20 |
| CUSTODIAN | 11.70 | 11.70 | 11.70 | 0.00 | 12.38 | 43 | 216,415 | 2,678,778.95 | |||
| CUTIX | 6.00 | 6.00 | 6.00 | 5.95 | 5.95 | -0.05 | -0.83 | 5.95 | 121 | 1,773,412 | 10,553,441.50 |
| CWG | 6.30 | 6.30 | 6.15 | 5.70 | 6.15 | -0.15 | -2.38 | 5.85 | 64 | 2,671,609 | 15,635,814.80 |
| DAARCOMM | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -0.01 | -2.27 | 0.43 | 27 | 1,241,015 | 535,477.75 |
| DANGCEM | 591.10 | 591.10 | 591.10 | 0.00 | 532.00 | 63 | 10,746 | 5,716,872.00 | |||
| DANGSUGAR | 36.70 | 36.70 | 40.35 | 39.00 | 40.35 | 3.65 | 9.95 | 40.24 | 162 | 6,046,013 | 243,277,110.60 |
| DEAPCAP | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.00 | 0.00 | 0.47 | 22 | 989,284 | 464,439.48 |
| ELLAHLAKES | 2.97 | 2.97 | 3.00 | 2.99 | 3.00 | 0.03 | 1.01 | 3.00 | 102 | 5,957,405 | 17,873,661.51 |
| ETERNA | 19.80 | 19.80 | 21.75 | 20.00 | 21.75 | 1.95 | 9.85 | 20.59 | 210 | 2,563,539 | 52,790,673.20 |
| ETI | 21.85 | 21.85 | 21.85 | 0.00 | 21.11 | 36 | 31,131 | 657,175.20 | |||
| ETRANZACT | 5.00 | 5.00 | 5.00 | 0.00 | 5.40 | 17 | 96,910 | 523,039.75 | |||
| FBNH | 22.50 | 22.50 | 22.90 | 22.20 | 22.90 | 0.40 | 1.78 | 22.38 | 237 | 2,546,582 | 56,980,469.95 |
| FCMB | 7.65 | 7.65 | 7.65 | 7.40 | 7.65 | 0.00 | 0.00 | 7.50 | 179 | 2,457,473 | 18,419,264.35 |
| FIDELITYBK | 10.55 | 10.55 | 10.50 | 10.35 | 10.40 | -0.15 | -1.42 | 10.41 | 291 | 6,675,165 | 69,479,005.45 |
| FIDSON | 13.75 | 13.75 | 13.75 | 0.00 | 13.42 | 19 | 61,637 | 827,238.40 | |||
| FLOURMILL | 44.20 | 44.20 | 44.80 | 44.80 | 44.80 | 0.60 | 1.36 | 44.85 | 89 | 610,646 | 27,388,827.10 |
| FTNCOCOA | 1.89 | 1.89 | 1.99 | 1.89 | 1.89 | 0.00 | 0.00 | 1.95 | 51 | 1,769,306 | 3,449,398.42 |
| GEREGU | 1,000.00 | 1000.00 | 1,000.00 | 0.00 | 900.00 | 23 | 3,417 | 3,075,300.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 2.85 | 3 | 1,250 | 3,565.50 | |||
| GTCO | 45.90 | 45.90 | 45.90 | 45.00 | 45.60 | -0.30 | -0.65 | 45.66 | 739 | 123,920,001 | 5,658,439,315.70 |
| GUINEAINS | 0.34 | 0.34 | 0.37 | 0.32 | 0.37 | 0.03 | 8.82 | 0.37 | 24 | 2,864,880 | 1,052,605.60 |
| GUINNESS | 63.50 | 63.50 | 63.50 | 0.00 | 59.32 | 47 | 192,198 | 11,400,330.10 | |||
| HONYFLOUR | 4.00 | 4.00 | 4.02 | 3.98 | 4.02 | 0.02 | 0.50 | 4.01 | 78 | 3,488,122 | 14,004,552.04 |
| IKEJAHOTEL | 6.80 | 6.80 | 7.00 | 7.00 | 7.00 | 0.20 | 2.94 | 6.85 | 39 | 951,620 | 6,519,579.00 |
| IMG | 20.50 | 20.50 | 22.00 | 22.00 | 22.00 | 1.50 | 7.32 | 22.19 | 29 | 300,887 | 6,678,076.95 |
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.60 | 2 | 545 | 3,597.00 | |||
| INTBREW | 4.70 | 4.70 | 4.70 | 4.60 | 4.65 | -0.05 | -1.06 | 4.62 | 56 | 3,450,954 | 15,958,248.95 |
| INTENEGINS | 1.53 | 1.53 | 1.53 | 0.00 | 1.54 | 6 | 123,977 | 190,862.83 | |||
| JAIZBANK | 2.21 | 2.21 | 2.21 | 2.18 | 2.21 | 0.00 | 0.00 | 2.20 | 97 | 6,032,460 | 13,292,589.69 |
| JAPAULGOLD | 2.39 | 2.50 | 2.53 | 2.31 | 2.41 | 0.02 | 0.84 | 2.39 | 385 | 33,415,412 | 79,728,380.40 |
| JBERGER | 110.00 | 121.00 | 121.00 | 121.00 | 121.00 | 11.00 | 10.00 | 120.74 | 234 | 2,511,491 | 303,246,353.85 |
| JOHNHOLT | 2.80 | 2.80 | 2.80 | 0.00 | 2.83 | 5 | 128,130 | 362,283.72 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 16 | 15,360 | 142,387.20 | |||
| LEARNAFRCA | 3.95 | 3.95 | 3.95 | 0.00 | 3.80 | 20 | 42,586 | 161,735.13 | |||
| LINKASSURE | 0.88 | 0.88 | 0.92 | 0.91 | 0.92 | 0.04 | 4.55 | 0.91 | 27 | 1,545,648 | 1,410,918.36 |
| LIVESTOCK | 2.38 | 2.38 | 2.47 | 2.36 | 2.47 | 0.09 | 3.78 | 2.40 | 80 | 2,098,656 | 5,030,692.18 |
| MANSARD | 5.03 | 5.03 | 5.34 | 5.05 | 5.30 | 0.27 | 5.37 | 5.15 | 106 | 5,365,476 | 27,615,505.62 |
| MAYBAKER | 6.75 | 6.75 | 7.42 | 7.35 | 7.42 | 0.67 | 9.93 | 7.37 | 84 | 6,639,604 | 48,947,787.98 |
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 4.77 | 4 | 15,600 | 74,412.00 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.01 | 5 | 668 | 2,678.68 | |||
| MRS | 132.65 | 132.65 | 132.65 | 0.00 | 120.86 | 23 | 5,341 | 645,500.80 | |||
| MTNN | 199.80 | 199.80 | 199.80 | 0.00 | 195.85 | 416 | 566,935 | 111,036,957.50 | |||
| MULTIVERSE | 11.20 | 11.20 | 11.20 | 0.00 | 10.10 | 4 | 382 | 3,858.20 | |||
| NAHCO | 36.00 | 36.00 | 36.00 | 0.00 | 35.82 | 80 | 1,261,617 | 45,193,935.85 | |||
| NASCON | 31.50 | 31.50 | 34.65 | 32.25 | 34.65 | 3.15 | 10.00 | 34.04 | 72 | 1,550,008 | 52,755,655.15 |
| NB | 31.00 | 31.00 | 31.00 | 0.00 | 30.35 | 116 | 682,125 | 20,704,514.15 | |||
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.20 | 2 | 600 | 2,520.00 | |||
| NEIMETH | 1.92 | 1.92 | 1.92 | 0.00 | 2.04 | 30 | 524,920 | 1,069,778.53 | |||
| NEM | 8.05 | 8.05 | 8.05 | 0.00 | 8.08 | 11 | 137,768 | 1,113,640.80 | |||
| NESTLE | 815.00 | 815.00 | 815.00 | 0.00 | 812.80 | 87 | 29,510 | 23,985,853.80 | |||
| NGXGROUP | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.00 | 0.00 | 21.52 | 26 | 500,975 | 10,779,579.75 |
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 111.58 | 20 | 28,264 | 3,153,572.60 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 1 | 1 | 43.50 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 56.25 | 2 | 1,627 | 91,518.75 | |||
| NSLTECH | 0.43 | 0.43 | 0.43 | 0.00 | 0.45 | 22 | 250,407 | 111,512.15 | |||
| OANDO | 40.60 | 44.65 | 44.65 | 44.65 | 44.65 | 4.05 | 9.98 | 44.65 | 372 | 17,951,007 | 801,512,462.55 |
| OKOMUOIL | 345.30 | 345.30 | 345.30 | 0.00 | 370.92 | 83 | 65,616 | 24,338,134.30 | |||
| OMATEK | 0.65 | 0.64 | 0.70 | 0.64 | 0.69 | 0.04 | 6.15 | 0.68 | 37 | 1,220,250 | 832,707.42 |
| PRESCO | 460.00 | 460.00 | 460.00 | 0.00 | 448.89 | 190 | 1,458,672 | 654,788,164.10 | |||
| PRESTIGE | 0.48 | 0.48 | 0.52 | 0.50 | 0.50 | 0.02 | 4.17 | 0.50 | 46 | 10,460,529 | 5,246,140.50 |
| PZ | 21.00 | 21.00 | 21.00 | 0.00 | 19.12 | 33 | 130,894 | 2,502,189.05 | |||
| REDSTAREX | 4.30 | 4.30 | 4.30 | 0.00 | 4.10 | 12 | 118,392 | 484,893.25 | |||
| ROYALEX | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.00 | 0.00 | 0.65 | 24 | 853,628 | 551,444.11 |
| RTBRISCOE | 1.27 | 1.27 | 1.39 | 1.35 | 1.39 | 0.12 | 9.45 | 1.38 | 51 | 3,399,608 | 4,693,682.16 |
| SCOA | 1.94 | 1.94 | 1.94 | 0.00 | 1.83 | 4 | 6,308 | 11,549.00 | |||
| SEPLAT | 3,730.00 | 3730.00 | 3,730.00 | 0.00 | 3710.98 | 28 | 2,112 | 7,837,597.40 | |||
| SFSREIT | 101.40 | 101.40 | 101.40 | 0.00 | 111.50 | 2 | 169 | 18,843.50 | |||
| SKYAVN | 25.80 | 25.80 | 24.40 | 24.40 | 24.40 | -1.40 | -5.43 | 24.20 | 36 | 377,872 | 9,145,360.30 |
| SOVRENINS | 0.54 | 0.54 | 0.54 | 0.00 | 0.51 | 7 | 56,373 | 28,941.02 | |||
| STANBIC | 53.00 | 53.00 | 53.00 | 0.00 | 53.87 | 33 | 82,637 | 4,452,036.15 | |||
| STERLINGNG | 4.00 | 4.00 | 4.00 | 3.87 | 3.96 | -0.04 | -1.00 | 3.98 | 75 | 4,859,041 | 19,351,770.12 |
| SUNUASSUR | 1.26 | 1.26 | 1.21 | 1.20 | 1.20 | -0.06 | -4.76 | 1.22 | 17 | 805,368 | 984,136.14 |
| TANTALIZER | 0.44 | 0.44 | 0.48 | 0.44 | 0.44 | 0.00 | 0.00 | 0.47 | 30 | 2,776,428 | 1,313,524.56 |
| THOMASWY | 1.65 | 1.65 | 1.65 | 0.00 | 1.62 | 6 | 29,750 | 48,195.00 | |||
| TOTAL | 427.70 | 427.70 | 470.40 | 470.40 | 470.40 | 42.70 | 9.98 | 470.40 | 19 | 188,487 | 88,664,284.80 |
| TRANSCOHOT | 98.30 | 98.30 | 96.90 | 92.50 | 96.90 | -1.40 | -1.42 | 94.64 | 61 | 384,464 | 36,384,947.40 |
| TRANSCORP | 11.30 | 11.30 | 11.50 | 11.00 | 11.20 | -0.10 | -0.88 | 11.16 | 333 | 6,470,544 | 72,218,158.45 |
| TRANSEXPR | 1.23 | 1.23 | 1.23 | 0.00 | 1.23 | 4 | 800 | 984.00 | |||
| TRANSPOWER | 372.40 | 372.40 | 372.40 | 0.00 | 335.20 | 48 | 74,297 | 24,904,354.40 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 4 | 21,400 | 79,608.00 | |||
| UACN | 17.50 | 17.50 | 17.30 | 17.25 | 17.30 | -0.20 | -1.14 | 17.26 | 105 | 2,689,241 | 46,418,005.90 |
| UBA | 23.00 | 23.00 | 23.65 | 22.85 | 22.90 | -0.10 | -0.43 | 23.00 | 581 | 29,050,692 | 668,226,927.35 |
| UCAP | 15.95 | 15.95 | 16.50 | 15.55 | 15.70 | -0.25 | -1.57 | 15.98 | 612 | 10,986,864 | 175,565,533.50 |
| UNILEVER | 19.40 | 19.40 | 19.40 | 0.00 | 19.31 | 66 | 403,733 | 7,796,875.55 | |||
| UNIVINSURE | 0.30 | 0.30 | 0.31 | 0.29 | 0.30 | 0.00 | 0.00 | 0.30 | 56 | 17,315,165 | 5,211,141.97 |
| UPDC | 1.26 | 1.26 | 1.32 | 1.26 | 1.26 | 0.00 | 0.00 | 1.28 | 37 | 1,256,189 | 1,610,472.27 |
| UPDCREIT | 4.80 | 4.80 | 4.95 | 4.95 | 4.95 | 0.15 | 3.13 | 5.00 | 26 | 475,019 | 2,375,311.25 |
| UPL | 2.18 | 2.18 | 2.18 | 0.00 | 2.29 | 20 | 207,115 | 474,427.00 | |||
| VERITASKAP | 1.18 | 1.18 | 1.29 | 1.08 | 1.29 | 0.11 | 9.32 | 1.22 | 174 | 39,306,608 | 47,858,421.63 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 42.04 | 13 | 4,420 | 185,825.30 | |||
| VITAFOAM | 19.25 | 19.25 | 19.25 | 0.00 | 19.53 | 43 | 357,356 | 6,979,339.40 | |||
| WAPCO | 37.00 | 37.00 | 37.00 | 36.70 | 36.70 | -0.30 | -0.81 | 37.04 | 141 | 1,930,335 | 71,506,230.25 |
| WAPIC | 0.79 | 0.79 | 0.79 | 0.75 | 0.77 | -0.02 | -2.53 | 0.77 | 40 | 6,424,594 | 4,919,085.76 |
| WEMABANK | 6.15 | 6.15 | 6.15 | 0.00 | 5.95 | 235 | 6,326,774 | 37,638,119.05 | |||
| ZENITHBANK | 38.85 | 38.00 | 38.60 | 37.20 | 38.55 | -0.30 | -0.77 | 38.06 | 558 | 27,098,716 | 1,031,309,600.75 |
| TOTAL TRANSACTION (115) | 10,604 | 496,660,765 | 11,766,995,344.64 |
