ed
| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.58 | 2.58 | 2.58 | 0.00 | 0.00 | 2.51 | 17 | 29,259 | 73,554.07 | ||
| ABCTRANS | 0.76 | 0.76 | 0.76 | 0.00 | 0.00 | 0.81 | 14 | 120,591 | 97,115.28 | ||
| ACADEMY | 2.62 | 2.62 | 2.62 | 0.00 | 0.00 | 2.64 | 26 | 184,202 | 486,971.22 | ||
| ACCESSCORP | 19.15 | 19.15 | 19.20 | 18.90 | 19.00 | -0.15 | -0.78 | 19.08 | 647 | 24,696,831 | 471,223,698.00 |
| AFRIPRUD | 9.30 | 9.30 | 8.65 | 8.40 | 8.40 | -0.90 | -9.68 | 8.48 | 102 | 1,808,088 | 15,336,710.35 |
| AIICO | 1.12 | 1.12 | 1.12 | 1.08 | 1.08 | -0.04 | -3.57 | 1.10 | 108 | 3,728,589 | 4,099,293.26 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 0.00 | 2194.50 | 38 | 22,239 | 48,803,535.70 | ||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 0.00 | 7.23 | 3 | 862 | 6,232.60 | ||
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 1.98 | 3 | 2,599 | 5,144.02 | ||
| BERGER | 13.00 | 13.00 | 13.00 | 0.00 | 0.00 | 13.60 | 22 | 204,808 | 2,786,342.70 | ||
| BETAGLAS | 53.00 | 53.00 | 48.00 | 48.00 | 48.00 | -5.00 | -9.43 | 47.97 | 25 | 1,248,975 | 59,918,761.90 |
| BUACEMENT | 109.80 | 109.80 | 113.90 | 113.90 | 113.90 | 4.10 | 3.73 | 106.36 | 210 | 436,674 | 46,442,906.40 |
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 0.00 | 342.00 | 32 | 4,603 | 1,574,226.00 | ||
| CADBURY | 18.10 | 18.10 | 19.70 | 19.70 | 19.70 | 1.60 | 8.84 | 19.54 | 50 | 186,553 | 3,645,660.20 |
| CAP | 33.20 | 33.20 | 33.70 | 33.70 | 33.70 | 0.50 | 1.51 | 33.69 | 11 | 367,147 | 12,368,623.50 |
| CAVERTON | 1.41 | 1.41 | 1.48 | 1.32 | 1.32 | -0.09 | -6.38 | 1.37 | 37 | 1,125,701 | 1,543,658.31 |
| CHAMPION | 3.04 | 3.04 | 3.04 | 0.00 | 0.00 | 3.01 | 10 | 108,899 | 328,152.18 | ||
| CHAMS | 2.02 | 2.02 | 2.10 | 2.04 | 2.10 | 0.08 | 3.96 | 2.09 | 70 | 8,422,297 | 17,582,449.42 |
| CILEASING | 2.97 | 2.97 | 2.95 | 2.95 | 2.95 | -0.02 | -0.67 | 2.95 | 14 | 340,744 | 1,004,713.55 |
| CONHALLPLC | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.00 | 0.00 | 1.35 | 15 | 480,367 | 648,536.70 |
| CONOIL | 144.00 | 144.00 | 144.00 | 0.00 | 0.00 | 129.96 | 88 | 1,170,318 | 152,090,135.95 | ||
| CORNERST | 2.10 | 2.10 | 2.10 | 0.00 | 0.00 | 2.12 | 9 | 52,031 | 110,137.82 | ||
| CUSTODIAN | 11.25 | 11.25 | 11.25 | 0.00 | 0.00 | 11.46 | 21 | 91,843 | 1,052,858.15 | ||
| CUTIX | 2.40 | 2.64 | 2.64 | 2.64 | 2.64 | 0.24 | 10.00 | 2.64 | 19 | 620,493 | 1,638,101.52 |
| CWG | 5.75 | 5.75 | 5.85 | 5.20 | 5.85 | 0.10 | 1.74 | 5.38 | 91 | 3,071,130 | 16,521,102.95 |
| DAARCOMM | 0.43 | 0.43 | 0.43 | 0.00 | 0.00 | 0.43 | 18 | 109,620 | 47,269.99 | ||
| DANGCEM | 591.10 | 591.10 | 532.00 | 532.00 | 532.00 | -59.10 | -10.00 | 532.00 | 76 | 246,246 | 131,002,872.00 |
| DANGSUGAR | 40.65 | 40.65 | 38.50 | 38.50 | 38.50 | -2.15 | -5.29 | 38.34 | 234 | 1,903,312 | 72,976,776.15 |
| DEAPCAP | 0.43 | 0.43 | 0.47 | 0.39 | 0.41 | -0.02 | -4.65 | 0.41 | 73 | 19,689,933 | 8,095,179.26 |
| ELLAHLAKES | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00 | 0.00 | 3.01 | 29 | 315,355 | 949,386.55 |
| ETERNA | 22.00 | 22.00 | 22.00 | 0.00 | 0.00 | 20.44 | 78 | 1,055,234 | 21,564,228.55 | ||
| ETI | 20.50 | 20.50 | 20.45 | 20.45 | 20.45 | -0.05 | -0.24 | 20.43 | 42 | 294,682 | 6,019,586.60 |
| ETRANZACT | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00 | 0.00 | 5.04 | 31 | 543,598 | 2,739,073.25 |
| EUNISELL | 3.20 | 3.20 | 3.20 | 0.00 | 0.00 | 3.45 | 5 | 16,447 | 56,697.44 | ||
| FBNH | 20.95 | 20.95 | 20.85 | 20.65 | 20.75 | -0.20 | -0.95 | 20.72 | 322 | 7,507,154 | 155,565,386.40 |
| FCMB | 7.55 | 7.55 | 7.60 | 7.45 | 7.60 | 0.05 | 0.66 | 7.59 | 172 | 21,336,269 | 162,001,877.55 |
| FIDELITYBK | 10.10 | 10.10 | 10.70 | 10.50 | 10.65 | 0.55 | 5.45 | 10.68 | 242 | 22,176,086 | 236,935,340.05 |
| FIDSON | 13.75 | 13.75 | 13.75 | 0.00 | 0.00 | 13.21 | 35 | 94,004 | 1,241,988.30 | ||
| FLOURMILL | 44.80 | 44.80 | 44.80 | 0.00 | 0.00 | 41.25 | 74 | 456,536 | 18,834,261.65 | ||
| FTNCOCOA | 1.88 | 1.88 | 2.06 | 2.06 | 2.06 | 0.18 | 9.57 | 1.97 | 70 | 1,519,858 | 2,999,188.39 |
| GEREGU | 1,000.00 | 1000.00 | 1,000.00 | 0.00 | 0.00 | 900.00 | 21 | 1,397 | 1,257,300.00 | ||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 0.00 | 2.95 | 2 | 529 | 1,560.77 | ||
| GTCO | 46.00 | 46.00 | 46.25 | 45.80 | 45.80 | -0.20 | -0.43 | 46.03 | 338 | 59,254,617 | 2,727,547,098.15 |
| GUINEAINS | 0.40 | 0.40 | 0.40 | 0.37 | 0.40 | 0.00 | 0.00 | 0.39 | 91 | 3,921,191 | 1,542,774.37 |
| GUINNESS | 63.50 | 63.50 | 63.50 | 0.00 | 0.00 | 61.53 | 25 | 21,239 | 1,306,835.40 | ||
| HONYFLOUR | 4.17 | 4.17 | 4.15 | 4.15 | 4.15 | -0.02 | -0.48 | 4.19 | 71 | 2,336,679 | 9,779,265.97 |
| IKEJAHOTEL | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 6.94 | 8 | 13,238 | 91,884.60 | ||
| IMG | 22.00 | 22.00 | 22.00 | 0.00 | 0.00 | 21.81 | 15 | 30,839 | 672,588.15 | ||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 6.63 | 8 | 62,500 | 414,624.40 | ||
| INTBREW | 4.55 | 4.55 | 4.60 | 4.10 | 4.60 | 0.05 | 1.10 | 4.26 | 36 | 11,428,394 | 48,707,776.70 |
| INTENEGINS | 1.55 | 1.55 | 1.57 | 1.57 | 1.57 | 0.02 | 1.29 | 1.57 | 5 | 227,432 | 356,942.64 |
| JAIZBANK | 2.17 | 2.17 | 2.19 | 2.17 | 2.17 | 0.00 | 0.00 | 2.19 | 67 | 1,946,871 | 4,267,343.39 |
| JAPAULGOLD | 2.20 | 2.20 | 2.30 | 2.25 | 2.30 | 0.10 | 4.55 | 2.28 | 156 | 7,546,007 | 17,224,591.03 |
| JBERGER | 130.00 | 130.00 | 130.00 | 0.00 | 0.00 | 125.86 | 95 | 225,600 | 28,394,307.75 | ||
| JOHNHOLT | 2.80 | 2.80 | 2.80 | 0.00 | 0.00 | 2.70 | 7 | 21,032 | 56,789.10 | ||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 0.00 | 9.78 | 7 | 8,015 | 78,372.00 | ||
| LEARNAFRCA | 3.52 | 3.52 | 3.52 | 0.00 | 0.00 | 3.53 | 6 | 38,329 | 135,266.75 | ||
| LINKASSURE | 0.91 | 0.91 | 0.91 | 0.00 | 0.00 | 0.89 | 9 | 38,591 | 34,429.20 | ||
| LIVESTOCK | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.00 | 0.00 | 2.25 | 37 | 703,710 | 1,580,117.65 |
| MANSARD | 5.46 | 5.46 | 5.47 | 5.37 | 5.47 | 0.01 | 0.18 | 5.40 | 81 | 1,707,387 | 9,216,323.11 |
| MAYBAKER | 7.40 | 7.40 | 7.40 | 0.00 | 0.00 | 6.93 | 35 | 323,704 | 2,244,804.55 | ||
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 0.00 | 4.77 | 6 | 48,602 | 231,831.54 | ||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 0.00 | 4.41 | 4 | 6,100 | 26,903.42 | ||
| MRS | 132.70 | 132.70 | 132.70 | 0.00 | 0.00 | 119.63 | 17 | 14,995 | 1,793,808.50 | ||
| MTNN | 199.80 | 199.80 | 199.80 | 0.00 | 0.00 | 187.11 | 355 | 520,290 | 97,349,488.40 | ||
| MULTIVERSE | 11.20 | 11.20 | 11.20 | 0.00 | 0.00 | 10.10 | 5 | 60,355 | 609,585.50 | ||
| NAHCO | 36.00 | 36.00 | 36.00 | 0.00 | 0.00 | 36.06 | 70 | 605,306 | 21,827,764.35 | ||
| NASCON | 35.15 | 35.15 | 35.15 | 0.00 | 0.00 | 33.70 | 39 | 303,578 | 10,229,872.85 | ||
| NB | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -1.00 | -3.45 | 28.26 | 89 | 1,761,818 | 49,786,449.00 |
| NEIMETH | 1.98 | 1.98 | 2.17 | 1.90 | 2.00 | 0.02 | 1.01 | 1.97 | 103 | 3,777,835 | 7,439,351.51 |
| NEM | 7.90 | 7.90 | 7.70 | 7.70 | 7.70 | -0.20 | -2.53 | 7.83 | 29 | 623,007 | 4,878,055.55 |
| NESTLE | 805.00 | 805.00 | 805.00 | 0.00 | 0.00 | 818.75 | 71 | 27,581 | 22,582,062.30 | ||
| NGXGROUP | 21.40 | 21.40 | 21.40 | 0.00 | 0.00 | 21.56 | 13 | 113,267 | 2,441,603.10 | ||
| NIDF | 113.00 | 113.00 | 112.80 | 112.80 | 112.80 | -0.20 | -0.18 | 112.69 | 17 | 204,854 | 23,084,644.30 |
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 0.00 | 43.50 | 1 | 2,000 | 87,000.00 | ||
| NSLTECH | 0.41 | 0.41 | 0.41 | 0.37 | 0.37 | -0.04 | -9.76 | 0.39 | 26 | 5,297,157 | 2,050,575.65 |
| OANDO | 35.85 | 39.40 | 39.40 | 39.40 | 39.40 | 3.55 | 9.90 | 39.40 | 224 | 10,095,796 | 397,774,362.40 |
| OKOMUOIL | 345.30 | 345.30 | 345.30 | 0.00 | 0.00 | 369.70 | 90 | 105,778 | 39,105,861.70 | ||
| OMATEK | 0.71 | 0.71 | 0.73 | 0.72 | 0.73 | 0.02 | 2.82 | 0.73 | 53 | 2,679,359 | 1,944,072.03 |
| PRESCO | 477.00 | 477.00 | 485.40 | 485.40 | 485.40 | 8.40 | 1.76 | 477.39 | 105 | 581,178 | 277,450,894.60 |
| PRESTIGE | 0.51 | 0.51 | 0.52 | 0.50 | 0.52 | 0.01 | 1.96 | 0.51 | 30 | 6,402,865 | 3,276,454.75 |
| PZ | 21.00 | 21.00 | 21.00 | 0.00 | 0.00 | 18.91 | 11 | 46,604 | 881,274.50 | ||
| REDSTAREX | 4.05 | 4.05 | 4.20 | 4.19 | 4.20 | 0.15 | 3.70 | 4.19 | 23 | 350,223 | 1,468,720.21 |
| ROYALEX | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.01 | -1.61 | 0.61 | 14 | 4,742,040 | 2,898,909.25 |
| RTBRISCOE | 1.70 | 1.70 | 1.87 | 1.87 | 1.87 | 0.17 | 10.00 | 1.87 | 61 | 5,762,410 | 10,773,676.70 |
| SCOA | 1.94 | 1.94 | 1.94 | 0.00 | 0.00 | 1.75 | 1 | 560 | 980.00 | ||
| SEPLAT | 3,682.90 | 3682.90 | 3,682.90 | 0.00 | 0.00 | 3824.80 | 63 | 17,848 | 68,265,070.00 | ||
| SFSREIT | 111.50 | 111.50 | 111.50 | 0.00 | 0.00 | 118.75 | 2 | 2,000 | 237,500.00 | ||
| SKYAVN | 24.00 | 24.00 | 26.40 | 26.40 | 26.40 | 2.40 | 10.00 | 25.93 | 46 | 325,657 | 8,443,483.10 |
| SOVRENINS | 0.50 | 0.50 | 0.55 | 0.51 | 0.51 | 0.01 | 2.00 | 0.55 | 45 | 6,195,900 | 3,391,679.76 |
| STANBIC | 53.40 | 53.40 | 53.40 | 0.00 | 0.00 | 53.83 | 51 | 125,477 | 6,754,901.15 | ||
| STERLINGNG | 4.02 | 4.02 | 4.13 | 3.99 | 4.13 | 0.11 | 2.74 | 4.02 | 81 | 3,497,348 | 14,059,059.04 |
| SUNUASSUR | 1.21 | 1.21 | 1.21 | 0.00 | 0.00 | 1.21 | 3 | 8,800 | 10,656.00 | ||
| TANTALIZER | 0.44 | 0.44 | 0.48 | 0.46 | 0.48 | 0.04 | 9.09 | 0.47 | 15 | 5,466,125 | 2,590,845.98 |
| THOMASWY | 1.75 | 1.75 | 1.75 | 0.00 | 0.00 | 1.67 | 6 | 38,059 | 63,598.53 | ||
| TOTAL | 511.90 | 511.90 | 511.90 | 0.00 | 0.00 | 541.87 | 102 | 104,854 | 56,816,788.90 | ||
| TOURIST | 2.50 | 2.50 | 2.50 | 0.00 | 0.00 | 2.25 | 1 | 500 | 1,125.00 | ||
| TRANSCOHOT | 96.00 | 96.00 | 102.00 | 95.00 | 102.00 | 6.00 | 6.25 | 91.65 | 142 | 1,252,142 | 114,754,394.70 |
| TRANSCORP | 10.75 | 10.75 | 10.95 | 10.75 | 10.95 | 0.20 | 1.86 | 10.82 | 374 | 11,475,788 | 124,202,081.10 |
| TRANSPOWER | 372.40 | 372.40 | 372.40 | 0.00 | 0.00 | 335.20 | 56 | 156,535 | 52,470,532.00 | ||
| UACN | 17.05 | 17.05 | 17.30 | 17.25 | 17.25 | 0.20 | 1.17 | 17.17 | 146 | 2,653,605 | 45,567,591.80 |
| UBA | 22.45 | 22.45 | 22.85 | 22.50 | 22.70 | 0.25 | 1.11 | 22.67 | 506 | 23,359,573 | 529,570,562.30 |
| UCAP | 15.60 | 15.60 | 16.20 | 15.60 | 16.10 | 0.50 | 3.21 | 15.94 | 379 | 17,205,830 | 274,320,497.90 |
| UNILEVER | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.00 | 0.00 | 18.91 | 63 | 1,926,854 | 36,440,780.60 |
| UNIVINSURE | 0.32 | 0.32 | 0.35 | 0.32 | 0.32 | 0.00 | 0.00 | 0.34 | 65 | 15,734,294 | 5,325,748.07 |
| UPDC | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.00 | 0.00 | 1.28 | 9 | 204,258 | 261,417.40 |
| UPDCREIT | 4.95 | 4.95 | 4.95 | 0.00 | 0.00 | 4.98 | 21 | 57,352 | 285,699.55 | ||
| UPL | 2.45 | 2.45 | 2.45 | 0.00 | 0.00 | 2.44 | 24 | 32,635 | 79,547.75 | ||
| VERITASKAP | 1.19 | 1.19 | 1.20 | 1.15 | 1.20 | 0.01 | 0.84 | 1.17 | 119 | 11,899,483 | 13,935,038.10 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 0.00 | 42.19 | 9 | 1,231 | 51,940.80 | ||
| VITAFOAM | 19.25 | 19.25 | 19.25 | 0.00 | 0.00 | 20.55 | 40 | 527,582 | 10,840,044.65 | ||
| WAPCO | 37.10 | 37.10 | 37.10 | 0.00 | 0.00 | 37.42 | 104 | 1,015,041 | 37,982,315.45 | ||
| WAPIC | 0.80 | 0.80 | 0.80 | 0.00 | 0.00 | 0.79 | 23 | 158,080 | 125,193.84 | ||
| WEMABANK | 6.00 | 6.00 | 6.45 | 6.00 | 6.40 | 0.40 | 6.67 | 6.12 | 465 | 25,350,983 | 155,065,247.85 |
| ZENITHBANK | 38.00 | 38.00 | 38.20 | 37.45 | 38.00 | 0.00 | 0.00 | 37.86 | 527 | 14,124,210 | 534,754,083.70 |
| TOTAL TRANSACTION (115) | 9,247 | 402,699,080 | 7,611,990,356.69 |
