ed
| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.58 | 2.58 | 2.33 | 2.33 | 2.33 | -0.25 | -9.69 | 2.38 | 22 | 533,885 | 1,272,265.15 |
| ABCTRANS | 0.78 | 0.78 | 0.78 | 0.00 | 0.79 | 11 | 38,483 | 30,316.03 | |||
| ACADEMY | 2.75 | 2.75 | 2.75 | 0.00 | 2.60 | 17 | 62,110 | 161,299.59 | |||
| ACCESSCORP | 19.95 | 19.95 | 19.55 | 19.00 | 19.00 | -0.95 | -4.76 | 19.13 | 504 | 14,868,199 | 284,436,523.70 |
| AFRIPRUD | 8.80 | 8.80 | 8.85 | 8.85 | 8.85 | 0.05 | 0.57 | 8.85 | 60 | 1,139,525 | 10,085,450.60 |
| AIICO | 1.12 | 1.12 | 1.13 | 1.09 | 1.12 | 0.00 | 0.00 | 1.11 | 110 | 8,924,806 | 9,896,056.80 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2143.04 | 27 | 1,879 | 4,026,768.90 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.85 | 1 | 10 | 78.50 | |||
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 1.90 | 2 | 505 | 959.50 | |||
| BERGER | 13.00 | 13.00 | 13.00 | 0.00 | 14.19 | 32 | 222,361 | 3,155,438.85 | |||
| BETAGLAS | 48.00 | 48.00 | 48.00 | 0.00 | 44.28 | 17 | 65,094 | 2,882,455.60 | |||
| BUACEMENT | 113.90 | 113.90 | 113.90 | 0.00 | 107.15 | 176 | 324,863 | 34,808,485.30 | |||
| BUAFOODS | 373.50 | 373.50 | 394.90 | 394.90 | 394.90 | 21.40 | 5.73 | 385.53 | 176 | 167,231 | 64,471,936.90 |
| CADBURY | 19.70 | 19.70 | 19.70 | 0.00 | 18.29 | 66 | 214,867 | 3,930,673.60 | |||
| CAP | 33.70 | 33.70 | 33.70 | 0.00 | 32.09 | 22 | 87,192 | 2,797,666.95 | |||
| CAVERTON | 1.44 | 1.44 | 1.44 | 0.00 | 1.40 | 29 | 435,155 | 610,626.75 | |||
| CHAMPION | 3.04 | 3.04 | 3.04 | 0.00 | 3.05 | 5 | 3,724 | 11,347.70 | |||
| CHAMS | 2.09 | 2.09 | 2.16 | 2.10 | 2.12 | 0.03 | 1.44 | 2.12 | 106 | 18,320,975 | 38,769,893.33 |
| CILEASING | 2.98 | 2.98 | 3.06 | 2.99 | 3.06 | 0.08 | 2.68 | 3.02 | 60 | 4,755,555 | 14,373,385.34 |
| CONHALLPLC | 1.34 | 1.34 | 1.34 | 1.29 | 1.34 | 0.00 | 0.00 | 1.30 | 26 | 1,316,300 | 1,717,222.00 |
| CONOIL | 144.00 | 144.00 | 144.00 | 0.00 | 130.17 | 31 | 42,500 | 5,532,088.65 | |||
| CORNERST | 2.32 | 2.32 | 2.53 | 2.33 | 2.33 | 0.01 | 0.43 | 2.42 | 67 | 5,154,182 | 12,469,426.44 |
| CUSTODIAN | 11.25 | 11.25 | 11.25 | 0.00 | 11.86 | 20 | 129,024 | 1,530,719.25 | |||
| CUTIX | 3.10 | 3.10 | 3.23 | 3.08 | 3.20 | 0.10 | 3.23 | 3.13 | 106 | 2,511,848 | 7,870,977.92 |
| CWG | 5.85 | 5.85 | 5.70 | 5.30 | 5.70 | -0.15 | -2.56 | 5.44 | 76 | 4,629,407 | 25,172,967.10 |
| DAARCOMM | 0.47 | 0.47 | 0.51 | 0.51 | 0.51 | 0.04 | 8.51 | 0.51 | 20 | 3,841,921 | 1,959,379.71 |
| DANGCEM | 532.00 | 532.00 | 532.00 | 0.00 | 478.81 | 83 | 35,230 | 16,868,589.00 | |||
| DANGSUGAR | 38.50 | 38.50 | 39.75 | 39.75 | 39.75 | 1.25 | 3.25 | 38.14 | 171 | 903,059 | 34,444,994.90 |
| DEAPCAP | 0.56 | 0.56 | 0.61 | 0.60 | 0.61 | 0.05 | 8.93 | 0.61 | 70 | 7,884,001 | 4,796,416.60 |
| ELLAHLAKES | 2.99 | 2.99 | 3.05 | 3.00 | 3.00 | 0.01 | 0.33 | 3.00 | 62 | 2,661,362 | 7,987,421.52 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 17.50 | 8 | 400 | 7,000.00 | |||
| ETERNA | 21.00 | 21.00 | 23.10 | 20.40 | 23.10 | 2.10 | 10.00 | 21.79 | 287 | 8,125,803 | 177,045,067.75 |
| ETI | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.00 | 0.00 | 20.48 | 42 | 431,654 | 8,840,377.65 |
| ETRANZACT | 5.00 | 5.00 | 5.00 | 0.00 | 5.00 | 3 | 140 | 700.00 | |||
| EUNISELL | 3.20 | 3.20 | 3.20 | 0.00 | 3.00 | 3 | 1,201 | 3,603.00 | |||
| FBNH | 20.35 | 21.60 | 21.60 | 20.55 | 20.55 | 0.20 | 0.98 | 20.77 | 254 | 3,098,620 | 64,372,845.55 |
| FCMB | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.00 | 0.00 | 7.60 | 124 | 20,483,745 | 155,668,206.00 |
| FIDELITYBK | 10.75 | 10.75 | 10.75 | 10.40 | 10.75 | 0.00 | 0.00 | 10.61 | 198 | 3,310,463 | 35,116,514.75 |
| FIDSON | 13.75 | 13.75 | 13.75 | 0.00 | 12.97 | 25 | 109,348 | 1,418,621.20 | |||
| FLOURMILL | 44.80 | 44.80 | 44.80 | 0.00 | 41.09 | 57 | 225,145 | 9,251,220.85 | |||
| FTNCOCOA | 1.90 | 1.90 | 1.90 | 1.81 | 1.85 | -0.05 | -2.63 | 1.84 | 164 | 10,520,973 | 19,327,210.03 |
| GEREGU | 1,000.00 | 1000.00 | 1,000.00 | 0.00 | 900.00 | 21 | 603 | 542,700.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.34 | 17 | 22,396 | 74,878.17 | |||
| GTCO | 45.60 | 45.60 | 45.50 | 45.30 | 45.50 | -0.10 | -0.22 | 45.49 | 315 | 8,741,385 | 397,644,829.20 |
| GUINEAINS | 0.41 | 0.41 | 0.43 | 0.40 | 0.41 | 0.00 | 0.00 | 0.42 | 56 | 8,390,139 | 3,491,164.21 |
| GUINNESS | 63.50 | 63.50 | 63.50 | 0.00 | 59.18 | 38 | 140,634 | 8,323,176.70 | |||
| HONYFLOUR | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | -0.05 | -1.25 | 3.93 | 52 | 1,041,083 | 4,095,682.82 |
| IKEJAHOTEL | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.00 | 0.00 | 7.45 | 23 | 334,525 | 2,490,881.95 |
| IMG | 24.00 | 24.00 | 24.00 | 0.00 | 26.40 | 10 | 89,332 | 2,358,364.80 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.31 | 6 | 11,895 | 75,008.50 | |||
| INTBREW | 4.30 | 4.30 | 4.22 | 4.22 | 4.22 | -0.08 | -1.86 | 4.25 | 49 | 958,841 | 4,075,916.23 |
| INTENEGINS | 1.57 | 1.57 | 1.57 | 0.00 | 1.47 | 4 | 6,066 | 8,917.02 | |||
| JAIZBANK | 2.20 | 2.20 | 2.25 | 2.19 | 2.20 | 0.00 | 0.00 | 2.21 | 105 | 6,973,150 | 15,405,721.89 |
| JAPAULGOLD | 2.26 | 2.29 | 2.48 | 2.29 | 2.48 | 0.22 | 9.73 | 2.43 | 260 | 23,923,845 | 58,251,626.38 |
| JBERGER | 130.00 | 130.00 | 130.00 | 0.00 | 138.63 | 98 | 175,801 | 24,371,638.65 | |||
| JOHNHOLT | 2.80 | 2.80 | 2.80 | 0.00 | 2.62 | 7 | 68,200 | 178,356.20 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 8 | 44,780 | 415,110.60 | |||
| LEARNAFRCA | 3.87 | 3.87 | 3.87 | 0.00 | 4.05 | 18 | 69,770 | 282,788.33 | |||
| LINKASSURE | 1.00 | 1.00 | 1.00 | 0.00 | 0.98 | 25 | 323,379 | 316,576.00 | |||
| LIVESTOCK | 2.25 | 2.25 | 2.20 | 2.16 | 2.20 | -0.05 | -2.22 | 2.18 | 50 | 1,226,829 | 2,678,445.57 |
| MANSARD | 5.46 | 5.46 | 5.40 | 5.32 | 5.37 | -0.09 | -1.65 | 5.37 | 63 | 2,039,303 | 10,951,439.95 |
| MAYBAKER | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 7.03 | 56 | 1,534,296 | 10,792,835.75 |
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 4.77 | 22 | 723,585 | 3,451,500.45 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.45 | 14 | 16,830 | 74,817.07 | |||
| MRS | 132.70 | 132.70 | 132.70 | 0.00 | 121.13 | 24 | 17,646 | 2,137,506.40 | |||
| MTNN | 199.80 | 199.80 | 199.80 | 0.00 | 186.97 | 317 | 483,504 | 90,401,910.40 | |||
| MULTIVERSE | 11.20 | 11.20 | 11.20 | 0.00 | 10.10 | 14 | 15,497 | 156,519.70 | |||
| NAHCO | 36.00 | 36.00 | 36.00 | 0.00 | 34.71 | 60 | 290,362 | 10,077,955.80 | |||
| NASCON | 34.00 | 34.00 | 33.95 | 33.80 | 33.95 | -0.05 | -0.15 | 33.59 | 68 | 916,625 | 30,786,473.30 |
| NB | 28.65 | 28.65 | 28.65 | 0.00 | 28.69 | 65 | 211,737 | 6,075,509.80 | |||
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.30 | 1 | 70 | 301.00 | |||
| NEIMETH | 1.95 | 1.95 | 2.00 | 1.95 | 2.00 | 0.05 | 2.56 | 1.98 | 34 | 1,577,811 | 3,129,300.01 |
| NEM | 7.70 | 7.70 | 8.00 | 8.00 | 8.00 | 0.30 | 3.90 | 7.97 | 15 | 369,799 | 2,947,640.50 |
| NESTLE | 805.00 | 805.00 | 805.00 | 0.00 | 827.86 | 72 | 27,103 | 22,437,557.40 | |||
| NGXGROUP | 21.40 | 21.40 | 21.40 | 0.00 | 21.50 | 36 | 378,354 | 8,132,968.15 | |||
| NIDF | 112.80 | 112.80 | 112.80 | 0.00 | 110.56 | 8 | 3,345 | 369,816.00 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 6 | 2,165 | 94,177.50 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 56.25 | 6 | 336 | 18,900.00 | |||
| NSLTECH | 0.43 | 0.43 | 0.47 | 0.46 | 0.47 | 0.04 | 9.30 | 0.47 | 15 | 2,746,343 | 1,281,021.21 |
| OANDO | 47.85 | 52.60 | 52.60 | 52.60 | 52.60 | 4.75 | 9.93 | 52.60 | 325 | 6,492,795 | 341,521,017.00 |
| OKOMUOIL | 345.30 | 345.30 | 379.80 | 379.80 | 379.80 | 34.50 | 9.99 | 379.80 | 49 | 335,905 | 127,576,552.60 |
| OMATEK | 0.66 | 0.66 | 0.71 | 0.65 | 0.65 | -0.01 | -1.52 | 0.69 | 61 | 7,344,207 | 5,073,905.60 |
| PRESCO | 485.40 | 485.40 | 485.40 | 0.00 | 470.77 | 117 | 241,729 | 113,797,975.30 | |||
| PRESTIGE | 0.51 | 0.51 | 0.53 | 0.51 | 0.53 | 0.02 | 3.92 | 0.51 | 68 | 20,243,648 | 10,382,316.92 |
| PZ | 21.00 | 21.00 | 21.00 | 0.00 | 18.90 | 9 | 3,675 | 69,457.50 | |||
| REDSTAREX | 3.93 | 3.93 | 3.93 | 0.00 | 3.73 | 15 | 51,919 | 193,770.64 | |||
| ROYALEX | 0.61 | 0.61 | 0.62 | 0.60 | 0.60 | -0.01 | -1.64 | 0.61 | 45 | 7,148,986 | 4,361,305.93 |
| RTBRISCOE | 2.71 | 2.71 | 2.98 | 2.95 | 2.98 | 0.27 | 9.96 | 2.98 | 48 | 6,168,193 | 18,369,191.60 |
| SCOA | 1.94 | 1.94 | 1.94 | 0.00 | 1.92 | 4 | 3,080 | 5,913.60 | |||
| SEPLAT | 3,730.10 | 3730.10 | 3,730.10 | 0.00 | 3722.53 | 19 | 1,267 | 4,716,440.20 | |||
| SFSREIT | 122.65 | 122.65 | 122.65 | 0.00 | 134.50 | 19 | 2,953 | 397,178.65 | |||
| SKYAVN | 26.40 | 26.40 | 26.40 | 0.00 | 23.90 | 6 | 44,491 | 1,063,365.80 | |||
| SOVRENINS | 0.56 | 0.56 | 0.60 | 0.55 | 0.56 | 0.00 | 0.00 | 0.56 | 29 | 2,706,635 | 1,516,062.47 |
| STANBIC | 54.30 | 54.30 | 54.30 | 0.00 | 54.79 | 50 | 87,812 | 4,811,404.85 | |||
| STERLINGNG | 4.05 | 4.05 | 4.10 | 4.00 | 4.10 | 0.05 | 1.23 | 4.04 | 124 | 8,538,926 | 34,533,803.82 |
| SUNUASSUR | 1.18 | 1.18 | 1.18 | 0.00 | 1.27 | 8 | 69,780 | 88,344.30 | |||
| TANTALIZER | 0.68 | 0.74 | 0.74 | 0.74 | 0.74 | 0.06 | 8.82 | 0.74 | 19 | 4,081,075 | 3,019,995.50 |
| THOMASWY | 1.58 | 1.58 | 1.70 | 1.43 | 1.70 | 0.12 | 7.59 | 1.59 | 17 | 449,918 | 714,478.56 |
| TOTAL | 563.00 | 563.00 | 563.00 | 0.00 | 615.33 | 91 | 26,926 | 16,568,358.20 | |||
| TRANSCOHOT | 90.00 | 90.00 | 90.00 | 0.00 | 84.21 | 50 | 25,654 | 2,160,396.35 | |||
| TRANSCORP | 12.00 | 12.00 | 11.95 | 11.55 | 11.80 | -0.20 | -1.67 | 11.75 | 324 | 6,024,931 | 70,811,026.25 |
| TRANSPOWER | 372.40 | 372.40 | 335.20 | 335.20 | 335.20 | -37.20 | -9.99 | 335.20 | 55 | 130,393 | 43,707,876.80 |
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 1 | 241 | 896.52 | |||
| UACN | 16.70 | 16.70 | 16.70 | 0.00 | 16.38 | 71 | 1,323,532 | 21,684,707.40 | |||
| UBA | 22.40 | 22.40 | 22.40 | 22.35 | 22.40 | 0.00 | 0.00 | 22.38 | 351 | 9,661,012 | 216,184,276.45 |
| UCAP | 19.75 | 19.75 | 19.05 | 18.10 | 18.10 | -1.65 | -8.35 | 18.72 | 616 | 15,986,206 | 299,196,349.05 |
| UNILEVER | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -1.00 | -5.26 | 18.02 | 71 | 1,250,633 | 22,533,718.30 |
| UNIVINSURE | 0.31 | 0.33 | 0.33 | 0.31 | 0.32 | 0.01 | 3.23 | 0.32 | 63 | 10,506,055 | 3,385,086.05 |
| UPDC | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.01 | -0.78 | 1.27 | 14 | 298,768 | 380,602.74 |
| UPDCREIT | 4.60 | 4.60 | 4.60 | 0.00 | 4.74 | 21 | 49,236 | 233,190.80 | |||
| UPL | 2.54 | 2.54 | 2.40 | 2.30 | 2.40 | -0.14 | -5.51 | 2.32 | 54 | 1,905,448 | 4,429,241.02 |
| VERITASKAP | 1.26 | 1.26 | 1.38 | 1.26 | 1.38 | 0.12 | 9.52 | 1.34 | 212 | 67,269,699 | 90,254,676.00 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 43.56 | 14 | 38,151 | 1,661,680.60 | |||
| VITAFOAM | 19.35 | 19.35 | 19.35 | 0.00 | 18.57 | 52 | 257,401 | 4,778,998.70 | |||
| WAPCO | 37.10 | 37.10 | 37.10 | 37.00 | 37.10 | 0.00 | 0.00 | 37.02 | 157 | 2,770,243 | 102,559,112.10 |
| WAPIC | 0.78 | 0.78 | 0.78 | 0.00 | 0.80 | 21 | 156,734 | 125,007.18 | |||
| WEMABANK | 6.40 | 6.40 | 6.40 | 0.00 | 6.20 | 76 | 672,598 | 4,170,694.90 | |||
| ZENITHBANK | 37.90 | 37.90 | 37.95 | 37.70 | 37.95 | 0.05 | 0.13 | 37.86 | 406 | 13,301,106 | 503,538,687.80 |
| TOTAL TRANSACTION (118) | 9,150 | 385,152,070 | 3,876,100,196.62 |
