COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABBEYBDS | 3.63 | 3.63 | 3.63 | 0.00 | 0.00 | 3.99 | 11 | 75,742 | 302,210.58 | ||
ABCTRANS | 1.23 | 1.23 | 1.23 | 1.11 | 1.11 | -0.12 | -9.76 | 1.16 | 34 | 1,652,734 | 1,921,178.28 |
ACADEMY | 3.25 | 3.25 | 3.08 | 2.93 | 2.93 | -0.32 | -9.85 | 2.97 | 37 | 3,275,767 | 9,723,890.61 |
ACCESSCORP | 24.50 | 24.50 | 24.80 | 24.45 | 24.45 | -0.05 | -0.20 | 24.57 | 553 | 13,726,407 | 337,309,411.05 |
AFRIPRUD | 24.10 | 24.10 | 24.80 | 24.50 | 24.80 | 0.70 | 2.90 | 24.44 | 145 | 1,675,262 | 40,939,445.20 |
AIICO | 1.90 | 1.90 | 1.95 | 1.80 | 1.89 | -0.01 | -0.53 | 1.88 | 286 | 30,023,081 | 56,591,241.74 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 0.00 | 0.00 | 2372.50 | 5 | 2,123 | 5,036,817.50 | ||
ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 0.00 | 7.15 | 4 | 127 | 908.05 | ||
ARADEL | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | 0.00 | 0.00 | 592.91 | 360 | 2,018,029 | 1,196,516,860.90 |
AUSTINLAZ | 1.81 | 1.81 | 1.81 | 0.00 | 0.00 | 1.97 | 5 | 5,071 | 10,006.75 | ||
BERGER | 20.00 | 20.00 | 20.00 | 0.00 | 0.00 | 19.96 | 34 | 54,548 | 1,088,880.65 | ||
BETAGLAS | 64.90 | 64.90 | 64.40 | 58.45 | 60.00 | -4.90 | -7.55 | 60.63 | 57 | 7,824,199 | 474,411,188.75 |
BUACEMENT | 93.00 | 93.00 | 93.00 | 0.00 | 0.00 | 91.56 | 152 | 162,612 | 14,888,952.40 | ||
BUAFOODS | 415.00 | 415.00 | 415.00 | 0.00 | 0.00 | 374.55 | 101 | 22,166 | 8,302,315.10 | ||
CADBURY | 22.80 | 22.80 | 22.80 | 0.00 | 0.00 | 22.98 | 66 | 189,006 | 4,343,474.60 | ||
CAP | 38.00 | 38.00 | 41.80 | 40.00 | 41.80 | 3.80 | 10.00 | 40.67 | 55 | 978,549 | 39,795,631.70 |
CAVERTON | 2.38 | 2.38 | 2.30 | 2.20 | 2.20 | -0.18 | -7.56 | 2.25 | 54 | 1,763,671 | 3,965,069.27 |
CHAMPION | 4.25 | 4.25 | 4.25 | 0.00 | 0.00 | 4.02 | 10 | 145,256 | 584,228.05 | ||
CHAMS | 2.20 | 2.20 | 2.22 | 2.00 | 2.17 | -0.03 | -1.36 | 2.09 | 275 | 29,698,405 | 62,019,734.31 |
CILEASING | 4.51 | 4.60 | 4.93 | 4.55 | 4.65 | 0.14 | 3.10 | 4.65 | 140 | 8,548,674 | 39,721,227.76 |
CONHALLPLC | 3.40 | 3.40 | 3.42 | 3.42 | 3.42 | 0.02 | 0.59 | 3.48 | 40 | 514,185 | 1,790,035.15 |
CONOIL | 387.20 | 387.20 | 387.20 | 0.00 | 0.00 | 348.50 | 42 | 7,048 | 2,456,228.00 | ||
CORNERST | 3.91 | 3.91 | 3.91 | 3.88 | 3.91 | 0.00 | 0.00 | 3.94 | 52 | 1,212,871 | 4,773,045.30 |
CUSTODIAN | 19.70 | 19.70 | 19.70 | 19.00 | 19.00 | -0.70 | -3.55 | 19.37 | 90 | 2,674,240 | 51,789,539.30 |
CUTIX | 2.70 | 2.70 | 2.70 | 2.61 | 2.70 | 0.00 | 0.00 | 2.68 | 87 | 5,355,313 | 14,366,573.87 |
CWG | 6.85 | 6.85 | 6.55 | 6.50 | 6.50 | -0.35 | -5.11 | 6.63 | 81 | 2,873,401 | 19,041,470.70 |
DAARCOMM | 0.88 | 0.88 | 0.89 | 0.88 | 0.89 | 0.01 | 1.14 | 0.87 | 56 | 1,162,831 | 1,010,046.73 |
DANGCEM | 478.80 | 478.80 | 478.80 | 0.00 | 0.00 | 431.00 | 144 | 78,127 | 33,672,737.00 | ||
DANGSUGAR | 33.00 | 33.00 | 33.00 | 0.00 | 0.00 | 33.70 | 266 | 1,070,509 | 36,072,864.95 | ||
DEAPCAP | 1.26 | 1.26 | 1.25 | 1.14 | 1.24 | -0.02 | -1.59 | 1.17 | 61 | 2,737,004 | 3,189,917.27 |
ELLAHLAKES | 3.05 | 3.05 | 3.19 | 3.09 | 3.10 | 0.05 | 1.64 | 3.13 | 96 | 4,433,801 | 13,859,076.65 |
ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 0.00 | 21.10 | 1 | 5 | 105.50 | ||
ETERNA | 26.70 | 26.70 | 26.70 | 0.00 | 0.00 | 27.87 | 114 | 1,112,680 | 31,006,032.80 | ||
ETI | 30.40 | 30.40 | 30.40 | 0.00 | 0.00 | 30.38 | 90 | 1,386,142 | 42,104,997.80 | ||
ETRANZACT | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00 | 0.00 | 6.51 | 21 | 224,072 | 1,459,113.70 |
EUNISELL | 17.35 | 17.35 | 17.35 | 0.00 | 0.00 | 15.62 | 15 | 239,453 | 3,740,255.86 | ||
FBNH | 30.20 | 30.20 | 30.10 | 28.50 | 28.50 | -1.70 | -5.63 | 28.89 | 476 | 10,389,796 | 300,168,472.05 |
FCMB | 10.10 | 10.10 | 10.85 | 10.20 | 10.70 | 0.60 | 5.94 | 10.41 | 221 | 9,652,695 | 100,496,613.05 |
FIDELITYBK | 17.50 | 17.50 | 17.50 | 17.35 | 17.50 | 0.00 | 0.00 | 17.46 | 271 | 3,525,666 | 61,554,791.30 |
FIDSON | 17.00 | 17.00 | 17.00 | 0.00 | 0.00 | 16.08 | 63 | 723,063 | 11,627,084.65 | ||
FTNCOCOA | 1.97 | 1.97 | 2.02 | 1.97 | 2.02 | 0.05 | 2.54 | 1.99 | 86 | 4,349,782 | 8,658,499.18 |
GEREGU | 1150.00 | 1150.00 | 1150.00 | 0.00 | 0.00 | 1035.00 | 52 | 3,637 | 3,764,295.00 | ||
GOLDBREW | 8.64 | 8.64 | 8.64 | 0.00 | 0.00 | 7.78 | 1 | 209 | 1,626.02 | ||
GTCO | 58.00 | 58.00 | 58.75 | 57.40 | 58.00 | 0.00 | 0.00 | 58.06 | 260 | 24,383,113 | 1,415,788,294.00 |
GUINEAINS | 0.90 | 0.90 | 0.97 | 0.92 | 0.95 | 0.05 | 5.56 | 0.95 | 130 | 8,114,846 | 7,669,326.29 |
GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 0.00 | 69.66 | 29 | 120,146 | 8,369,536.20 | ||
HMCALL | 4.86 | 4.86 | 4.86 | 0.00 | 0.00 | 4.96 | 41 | 676,715 | 3,357,730.35 | ||
HONYFLOUR | 10.02 | 10.02 | 11.02 | 9.02 | 10.60 | 0.58 | 5.79 | 10.51 | 713 | 23,779,880 | 249,949,803.81 |
IKEJAHOTEL | 13.90 | 13.90 | 13.90 | 0.00 | 0.00 | 13.69 | 76 | 350,834 | 4,801,383.35 | ||
IMG | 38.00 | 38.00 | 38.00 | 0.00 | 0.00 | 34.24 | 13 | 46,530 | 1,592,982.00 | ||
INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 6.30 | 2 | 3,001 | 18,906.30 | ||
INTBREW | 5.30 | 5.30 | 5.30 | 0.00 | 0.00 | 5.27 | 17 | 110,030 | 579,549.98 | ||
INTENEGINS | 2.04 | 2.04 | 2.21 | 2.21 | 2.21 | 0.17 | 8.33 | 2.17 | 23 | 488,401 | 1,060,023.90 |
JAIZBANK | 2.90 | 2.90 | 3.15 | 2.95 | 2.95 | 0.05 | 1.72 | 3.06 | 284 | 18,949,868 | 58,080,258.06 |
JAPAULGOLD | 2.24 | 2.24 | 2.27 | 2.20 | 2.27 | 0.03 | 1.34 | 2.21 | 151 | 5,681,917 | 12,580,724.82 |
JBERGER | 155.30 | 155.30 | 155.30 | 0.00 | 0.00 | 142.04 | 95 | 253,045 | 35,941,938.80 | ||
JOHNHOLT | 9.41 | 9.41 | 9.41 | 0.00 | 0.00 | 8.50 | 50 | 201,755 | 1,715,490.25 | ||
JULI | 10.30 | 10.30 | 10.30 | 0.00 | 0.00 | 10.00 | 5 | 17,774 | 177,740.00 | ||
LASACO | 3.60 | 3.60 | 3.26 | 3.24 | 3.24 | -0.36 | -10.00 | 3.24 | 89 | 11,283,048 | 36,586,748.93 |
LEARNAFRCA | 5.79 | 5.79 | 5.40 | 5.25 | 5.25 | -0.54 | -9.33 | 5.37 | 35 | 505,072 | 2,714,357.85 |
LINKASSURE | 1.64 | 1.64 | 1.66 | 1.60 | 1.64 | 0.00 | 0.00 | 1.63 | 44 | 1,669,163 | 2,723,455.20 |
LIVESTOCK | 5.05 | 5.05 | 5.55 | 5.07 | 5.55 | 0.50 | 9.90 | 5.49 | 277 | 10,723,197 | 58,855,916.42 |
MANSARD | 9.17 | 9.17 | 9.25 | 9.20 | 9.25 | 0.08 | 0.87 | 9.26 | 100 | 1,701,090 | 15,747,176.49 |
MAYBAKER | 9.45 | 9.45 | 9.45 | 0.00 | 0.00 | 8.86 | 30 | 195,375 | 1,731,516.10 | ||
MEYER | 9.25 | 9.25 | 9.25 | 0.00 | 0.00 | 8.41 | 5 | 41,060 | 345,457.00 | ||
MORISON | 4.01 | 4.01 | 4.01 | 0.00 | 0.00 | 4.01 | 2 | 201 | 805.61 | ||
MRS | 217.80 | 217.80 | 201.00 | 201.00 | 201.00 | -16.80 | -7.71 | 201.39 | 226 | 261,877 | 52,739,719.10 |
MTNN | 242.00 | 242.00 | 242.00 | 0.00 | 0.00 | 232.55 | 595 | 557,366 | 129,613,397.70 | ||
MULTIVERSE | 12.35 | 12.35 | 11.80 | 11.15 | 11.15 | -1.20 | -9.72 | 11.31 | 92 | 1,048,325 | 11,860,234.95 |
NAHCO | 48.50 | 48.50 | 48.50 | 0.00 | 0.00 | 48.83 | 108 | 911,418 | 44,504,691.35 | ||
NASCON | 32.50 | 32.50 | 33.00 | 33.00 | 33.00 | 0.50 | 1.54 | 33.02 | 191 | 7,521,395 | 248,392,645.40 |
NB | 32.00 | 32.00 | 32.00 | 31.90 | 32.00 | 0.00 | 0.00 | 31.98 | 112 | 5,307,640 | 169,723,165.85 |
NCR | 7.30 | 7.30 | 7.30 | 0.00 | 0.00 | 7.35 | 8 | 5,370 | 39,484.20 | ||
NEIMETH | 2.61 | 2.61 | 2.87 | 2.80 | 2.87 | 0.26 | 9.96 | 2.81 | 91 | 2,499,129 | 7,015,863.11 |
NEM | 13.00 | 13.00 | 12.75 | 12.00 | 12.00 | -1.00 | -7.69 | 12.36 | 61 | 895,356 | 11,065,500.35 |
NESTLE | 875.00 | 875.00 | 875.00 | 0.00 | 0.00 | 868.29 | 76 | 24,875 | 21,598,634.40 | ||
NGXGROUP | 29.50 | 29.50 | 29.50 | 0.00 | 0.00 | 28.90 | 27 | 97,958 | 2,831,345.55 | ||
NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 0.00 | 111.31 | 38 | 129,556 | 14,420,385.00 | ||
NNFM | 45.55 | 45.55 | 42.05 | 41.00 | 41.00 | -4.55 | -9.99 | 43.37 | 53 | 791,198 | 34,317,544.65 |
NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 0.00 | 67.98 | 3 | 131 | 8,905.00 | ||
NPFMCRFBK | 1.89 | 1.89 | 1.87 | 1.74 | 1.87 | -0.02 | -1.06 | 1.79 | 24 | 650,704 | 1,165,484.65 |
NSLTECH | 0.81 | 0.81 | 0.89 | 0.89 | 0.89 | 0.08 | 9.88 | 0.89 | 103 | 10,485,530 | 9,330,361.64 |
OANDO | 62.50 | 62.50 | 64.05 | 63.00 | 64.05 | 1.55 | 2.48 | 63.52 | 453 | 4,457,317 | 283,117,422.40 |
OKOMUOIL | 444.00 | 444.00 | 444.00 | 0.00 | 0.00 | 488.40 | 32 | 40,223 | 19,644,913.20 | ||
OMATEK | 0.89 | 0.89 | 0.92 | 0.89 | 0.90 | 0.01 | 1.12 | 0.91 | 58 | 5,203,442 | 4,719,005.43 |
PRESCO | 530.00 | 530.00 | 538.00 | 538.00 | 538.00 | 8.00 | 1.51 | 534.63 | 168 | 292,407 | 156,329,560.20 |
PRESTIGE | 1.31 | 1.31 | 1.35 | 1.25 | 1.29 | -0.02 | -1.53 | 1.30 | 103 | 15,380,720 | 19,969,351.55 |
PZ | 27.50 | 27.50 | 27.50 | 0.00 | 0.00 | 25.87 | 66 | 353,679 | 9,148,898.15 | ||
REDSTAREX | 5.05 | 5.05 | 5.05 | 0.00 | 0.00 | 5.12 | 7 | 9,694 | 49,660.58 | ||
REGALINS | 0.90 | 0.90 | 0.90 | 0.82 | 0.89 | -0.01 | -1.11 | 0.88 | 41 | 3,865,224 | 3,388,974.31 |
ROYALEX | 1.09 | 1.09 | 1.06 | 0.99 | 1.05 | -0.04 | -3.67 | 1.01 | 84 | 8,338,288 | 8,387,656.14 |
RTBRISCOE | 2.57 | 2.57 | 2.57 | 2.32 | 2.32 | -0.25 | -9.73 | 2.38 | 100 | 8,060,694 | 19,200,618.65 |
SCOA | 2.06 | 2.06 | 2.06 | 0.00 | 0.00 | 2.26 | 8 | 15,873 | 35,872.98 | ||
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 0.00 | 0.00 | 5130.00 | 81 | 11,916 | 61,129,080.00 | ||
SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 0.00 | 182.01 | 23 | 7,851 | 1,428,981.05 | ||
SKYAVN | 30.15 | 30.15 | 30.15 | 0.00 | 0.00 | 29.47 | 53 | 329,657 | 9,715,351.40 | ||
SOVRENINS | 1.32 | 1.32 | 1.32 | 1.23 | 1.24 | -0.08 | -6.06 | 1.26 | 75 | 4,589,562 | 5,798,557.08 |
STANBIC | 59.50 | 59.50 | 59.50 | 0.00 | 0.00 | 61.66 | 94 | 162,407 | 10,013,603.95 | ||
STERLINGNG | 5.80 | 5.80 | 5.85 | 5.76 | 5.80 | 0.00 | 0.00 | 5.81 | 220 | 6,607,785 | 38,394,014.05 |
SUNUASSUR | 7.30 | 6.58 | 7.83 | 6.57 | 6.60 | -0.70 | -9.59 | 7.16 | 231 | 10,164,937 | 72,734,443.64 |
TANTALIZER | 2.60 | 2.60 | 2.75 | 2.44 | 2.50 | -0.10 | -3.85 | 2.47 | 127 | 48,000,701 | 118,667,541.73 |
THOMASWY | 2.08 | 2.08 | 2.08 | 0.00 | 0.00 | 2.08 | 7 | 8,689 | 18,050.47 | ||
TOTAL | 630.00 | 630.00 | 647.50 | 647.50 | 647.50 | 17.50 | 2.78 | 639.82 | 108 | 189,555 | 121,281,631.90 |
TRANSCOHOT | 127.35 | 127.35 | 127.35 | 0.00 | 0.00 | 121.33 | 70 | 14,063 | 1,706,285.45 | ||
TRANSCORP | 51.50 | 51.50 | 50.00 | 49.50 | 49.50 | -2.00 | -3.88 | 50.02 | 331 | 2,341,308 | 117,107,950.45 |
TRANSEXPR | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 2.15 | 14 | 210,305 | 452,007.00 | ||
TRANSPOWER | 359.90 | 359.90 | 359.90 | 0.00 | 0.00 | 324.00 | 42 | 59,007 | 19,118,268.00 | ||
TRIPPLEG | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0.00 | 0.00 | 2.44 | 10 | 183,250 | 447,206.14 |
UACN | 32.00 | 32.00 | 33.40 | 33.40 | 33.40 | 1.40 | 4.38 | 33.14 | 105 | 1,276,318 | 42,295,080.45 |
UBA | 34.20 | 34.20 | 34.50 | 34.00 | 34.00 | -0.20 | -0.58 | 34.19 | 559 | 12,609,250 | 431,099,461.35 |
UCAP | 22.35 | 22.35 | 22.30 | 22.00 | 22.20 | -0.15 | -0.67 | 22.16 | 339 | 7,395,961 | 163,888,056.80 |
UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 0.00 | 40.10 | 1 | 1 | 40.10 | ||
UNILEVER | 36.00 | 36.00 | 33.00 | 33.00 | 33.00 | -3.00 | -8.33 | 33.71 | 87 | 912,210 | 30,752,711.80 |
UNIONDICON | 7.50 | 7.50 | 7.50 | 0.00 | 0.00 | 7.21 | 5 | 12,109 | 87,317.00 | ||
UNIVINSURE | 0.78 | 0.78 | 0.79 | 0.73 | 0.76 | -0.02 | -2.56 | 0.77 | 173 | 31,204,488 | 23,975,331.04 |
UPDC | 1.85 | 1.85 | 1.90 | 1.85 | 1.85 | 0.00 | 0.00 | 1.88 | 84 | 1,712,997 | 3,225,153.54 |
UPDCREIT | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -0.10 | -1.79 | 5.48 | 43 | 1,032,353 | 5,655,926.65 |
UPL | 4.45 | 4.45 | 4.38 | 4.38 | 4.38 | -0.07 | -1.57 | 4.56 | 27 | 355,601 | 1,622,318.50 |
VERITASKAP | 1.56 | 1.56 | 1.61 | 1.52 | 1.60 | 0.04 | 2.56 | 1.58 | 100 | 11,215,195 | 17,695,060.92 |
VFDGROUP | 44.40 | 44.40 | 44.40 | 0.00 | 0.00 | 44.88 | 23 | 9,722 | 436,298.90 | ||
VITAFOAM | 25.00 | 25.00 | 25.00 | 23.10 | 25.00 | 0.00 | 0.00 | 23.55 | 53 | 2,738,667 | 64,509,032.20 |
WAPCO | 70.00 | 70.00 | 70.00 | 0.00 | 0.00 | 69.12 | 149 | 513,294 | 35,480,955.85 | ||
WAPIC | 2.64 | 2.64 | 2.64 | 2.38 | 2.40 | -0.24 | -9.09 | 2.51 | 112 | 5,712,229 | 14,336,146.26 |
WEMABANK | 11.00 | 11.00 | 11.00 | 10.60 | 11.00 | 0.00 | 0.00 | 10.80 | 189 | 4,505,978 | 48,663,865.65 |
ZENITHBANK | 46.00 | 46.00 | 46.85 | 46.20 | 46.85 | 0.85 | 1.85 | 46.47 | 459 | 8,935,813 | 415,206,289.75 |
TOTAL TRANSACTION (125) | 14,203 | 505,092,588 | 8,124,026,532.35 |
