ed
| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.61 | 2.61 | 2.61 | 0.00 | 2.45 | 25 | 196,648 | 482,543.40 | |||
| ABCTRANS | 0.70 | 0.70 | 0.70 | 0.00 | 0.69 | 22 | 188,511 | 129,935.37 | |||
| ACADEMY | 2.14 | 2.14 | 2.00 | 2.00 | 2.00 | -0.14 | -6.54 | 2.02 | 23 | 635,013 | 1,283,295.32 |
| ACCESSCORP | 18.60 | 18.60 | 18.70 | 18.55 | 18.60 | 0.00 | 0.00 | 18.61 | 657 | 18,834,786 | 350,503,014.90 |
| AFRIPRUD | 9.40 | 9.40 | 9.40 | 9.30 | 9.40 | 0.00 | 0.00 | 9.41 | 115 | 1,632,885 | 15,358,089.20 |
| AIICO | 1.05 | 1.10 | 1.11 | 1.05 | 1.10 | 0.05 | 4.76 | 1.09 | 141 | 14,917,280 | 16,186,887.18 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2407.79 | 43 | 58,107 | 139,909,531.00 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.15 | 1 | 70 | 500.50 | |||
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 1.98 | 1 | 50 | 99.00 | |||
| BERGER | 13.50 | 13.50 | 13.50 | 0.00 | 12.19 | 21 | 207,729 | 2,531,991.80 | |||
| BETAGLAS | 53.00 | 53.00 | 53.00 | 0.00 | 47.73 | 7 | 21,901 | 1,045,391.25 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 42 | 13,885 | 1,789,776.50 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.00 | 43 | 10,307 | 3,524,994.00 | |||
| CADBURY | 20.10 | 20.10 | 20.10 | 0.00 | 18.19 | 36 | 97,770 | 1,777,968.60 | |||
| CAP | 35.95 | 35.95 | 35.95 | 0.00 | 34.26 | 22 | 21,647 | 741,718.60 | |||
| CAVERTON | 1.37 | 1.37 | 1.37 | 1.30 | 1.30 | -0.07 | -5.11 | 1.32 | 51 | 1,907,201 | 2,508,691.80 |
| CHAMPION | 3.26 | 3.26 | 3.01 | 3.01 | 3.01 | -0.25 | -7.67 | 3.04 | 10 | 228,000 | 693,325.00 |
| CHAMS | 2.20 | 2.20 | 2.16 | 1.98 | 1.98 | -0.22 | -10.00 | 2.00 | 151 | 10,679,244 | 21,328,791.50 |
| CILEASING | 3.03 | 3.03 | 2.99 | 2.86 | 2.86 | -0.17 | -5.61 | 2.90 | 59 | 1,994,291 | 5,774,370.23 |
| CONHALLPLC | 1.30 | 1.30 | 1.31 | 1.23 | 1.23 | -0.07 | -5.38 | 1.28 | 32 | 3,242,632 | 4,166,206.31 |
| CONOIL | 144.00 | 144.00 | 144.00 | 0.00 | 129.67 | 48 | 308,622 | 40,019,967.40 | |||
| CORNERST | 2.10 | 2.10 | 2.10 | 0.00 | 2.05 | 17 | 378,819 | 777,954.10 | |||
| CUSTODIAN | 12.20 | 12.20 | 12.20 | 12.00 | 12.20 | 0.00 | 0.00 | 11.93 | 65 | 774,750 | 9,245,416.75 |
| CUTIX | 5.89 | 5.89 | 6.20 | 5.85 | 6.10 | 0.21 | 3.57 | 6.03 | 194 | 3,359,257 | 20,269,906.94 |
| CWG | 6.35 | 6.35 | 6.85 | 6.20 | 6.85 | 0.50 | 7.87 | 6.60 | 100 | 6,803,130 | 44,876,860.35 |
| DAARCOMM | 0.45 | 0.45 | 0.45 | 0.42 | 0.42 | -0.03 | -6.67 | 0.43 | 14 | 938,511 | 407,909.91 |
| DANGCEM | 591.10 | 591.10 | 591.10 | 0.00 | 532.00 | 80 | 11,721 | 6,235,572.00 | |||
| DANGSUGAR | 34.00 | 34.00 | 36.00 | 34.40 | 36.00 | 2.00 | 5.88 | 35.77 | 193 | 1,457,216 | 52,126,002.65 |
| DEAPCAP | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.00 | 0.00 | 0.52 | 11 | 608,500 | 315,861.79 |
| ELLAHLAKES | 3.11 | 3.11 | 3.11 | 3.00 | 3.11 | 0.00 | 0.00 | 3.05 | 72 | 4,355,708 | 13,278,739.44 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 18.85 | 1 | 50 | 942.50 | |||
| ETERNA | 19.00 | 19.00 | 19.00 | 0.00 | 18.08 | 75 | 505,232 | 9,132,537.30 | |||
| ETI | 21.50 | 21.50 | 21.50 | 0.00 | 20.41 | 40 | 367,927 | 7,509,425.65 | |||
| ETRANZACT | 5.00 | 5.00 | 5.00 | 0.00 | 5.06 | 9 | 65,972 | 333,955.80 | |||
| EUNISELL | 3.20 | 3.20 | 3.20 | 0.00 | 3.20 | 3 | 2,001 | 6,403.20 | |||
| FBNH | 20.50 | 20.50 | 20.85 | 20.60 | 20.60 | 0.10 | 0.49 | 20.64 | 233 | 7,027,969 | 145,075,159.15 |
| FCMB | 7.80 | 7.80 | 7.95 | 7.55 | 7.95 | 0.15 | 1.92 | 7.90 | 190 | 7,185,773 | 56,764,533.90 |
| FIDELITYBK | 10.75 | 10.75 | 10.75 | 10.60 | 10.75 | 0.00 | 0.00 | 10.68 | 251 | 6,598,169 | 70,439,779.40 |
| FIDSON | 14.75 | 14.75 | 14.75 | 0.00 | 13.59 | 26 | 96,601 | 1,312,718.65 | |||
| FLOURMILL | 46.00 | 46.00 | 46.00 | 0.00 | 45.29 | 79 | 411,724 | 18,645,089.85 | |||
| FTNCOCOA | 1.85 | 1.85 | 1.90 | 1.76 | 1.81 | -0.04 | -2.16 | 1.82 | 88 | 4,830,214 | 8,785,452.68 |
| GEREGU | 1,000.00 | 1000.00 | 1,000.00 | 0.00 | 900.00 | 44 | 6,074 | 5,466,600.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 2.84 | 4 | 2,491 | 7,074.44 | |||
| GTCO | 45.00 | 45.00 | 45.00 | 44.30 | 45.00 | 0.00 | 0.00 | 44.72 | 475 | 4,898,292 | 219,044,202.00 |
| GUINNESS | 63.50 | 63.50 | 63.50 | 0.00 | 61.60 | 44 | 58,750 | 3,619,258.65 | |||
| HONYFLOUR | 3.49 | 3.50 | 3.83 | 3.49 | 3.83 | 0.34 | 9.74 | 3.66 | 102 | 5,369,865 | 19,665,179.51 |
| IKEJAHOTEL | 7.35 | 7.35 | 7.20 | 7.20 | 7.20 | -0.15 | -2.04 | 7.09 | 16 | 319,963 | 2,269,908.25 |
| IMG | 15.70 | 15.70 | 15.70 | 0.00 | 16.70 | 22 | 39,048 | 651,968.55 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.30 | 5 | 1,960 | 12,348.00 | |||
| INTBREW | 4.20 | 4.20 | 4.62 | 4.62 | 4.62 | 0.42 | 10.00 | 4.62 | 45 | 1,470,684 | 6,794,560.08 |
| INTENEGINS | 1.57 | 1.57 | 1.57 | 0.00 | 1.48 | 6 | 106,803 | 158,248.54 | |||
| JAIZBANK | 2.24 | 2.24 | 2.30 | 2.13 | 2.30 | 0.06 | 2.68 | 2.19 | 164 | 11,846,845 | 25,997,805.25 |
| JAPAULGOLD | 1.76 | 1.76 | 1.77 | 1.72 | 1.75 | -0.01 | -0.57 | 1.75 | 131 | 11,586,255 | 20,253,942.14 |
| JBERGER | 97.00 | 97.00 | 97.00 | 0.00 | 94.23 | 49 | 38,747 | 3,651,152.05 | |||
| JOHNHOLT | 2.83 | 2.83 | 2.80 | 2.80 | 2.80 | -0.03 | -1.06 | 2.80 | 9 | 255,317 | 715,499.03 |
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 16 | 84,895 | 786,976.65 | |||
| LEARNAFRCA | 3.95 | 3.95 | 3.95 | 0.00 | 3.64 | 13 | 40,267 | 146,462.75 | |||
| LINKASSURE | 0.85 | 0.85 | 0.89 | 0.85 | 0.85 | 0.00 | 0.00 | 0.87 | 17 | 1,132,881 | 985,593.85 |
| LIVESTOCK | 2.45 | 2.45 | 2.46 | 2.40 | 2.44 | -0.01 | -0.41 | 2.45 | 85 | 4,036,250 | 9,870,765.13 |
| MANSARD | 5.40 | 5.40 | 5.32 | 5.25 | 5.32 | -0.08 | -1.48 | 5.32 | 70 | 1,820,793 | 9,694,423.05 |
| MAYBAKER | 7.04 | 7.04 | 7.50 | 6.50 | 6.50 | -0.54 | -7.67 | 6.89 | 105 | 658,782 | 4,541,918.10 |
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 5.34 | 6 | 5,830 | 31,152.60 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.01 | 5 | 3,568 | 14,310.08 | |||
| MRS | 132.65 | 132.65 | 132.65 | 0.00 | 124.94 | 20 | 3,668 | 458,288.75 | |||
| MTNN | 190.00 | 190.00 | 180.00 | 178.70 | 178.70 | -11.30 | -5.95 | 175.69 | 728 | 6,466,128 | 1,136,049,391.60 |
| MULTIVERSE | 11.20 | 11.20 | 11.20 | 0.00 | 10.10 | 7 | 30,531 | 308,363.10 | |||
| NAHCO | 35.10 | 35.10 | 37.00 | 37.00 | 37.00 | 1.90 | 5.41 | 36.20 | 115 | 2,080,034 | 75,292,542.15 |
| NASCON | 29.50 | 29.50 | 29.50 | 0.00 | 29.97 | 94 | 719,144 | 21,554,586.65 | |||
| NB | 26.00 | 26.00 | 26.40 | 26.40 | 26.40 | 0.40 | 1.54 | 26.27 | 87 | 442,704 | 11,631,572.70 |
| NEIMETH | 1.95 | 1.95 | 1.95 | 0.00 | 1.84 | 29 | 228,480 | 421,395.25 | |||
| NEM | 8.00 | 8.00 | 8.00 | 0.00 | 7.76 | 17 | 163,291 | 1,267,019.95 | |||
| NESTLE | 830.00 | 830.00 | 830.00 | 0.00 | 853.11 | 44 | 7,191 | 6,134,678.20 | |||
| NGXGROUP | 22.50 | 22.50 | 21.80 | 21.80 | 21.80 | -0.70 | -3.11 | 21.93 | 25 | 305,102 | 6,689,482.70 |
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 111.16 | 15 | 20,344 | 2,261,469.60 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 3 | 3,555 | 154,642.50 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 56.25 | 8 | 823 | 46,293.75 | |||
| NSLTECH | 0.45 | 0.45 | 0.46 | 0.46 | 0.46 | 0.01 | 2.22 | 0.46 | 14 | 596,360 | 271,905.60 |
| OANDO | 25.30 | 26.00 | 27.80 | 26.00 | 27.80 | 2.50 | 9.88 | 27.24 | 740 | 20,282,425 | 552,492,834.90 |
| OKOMUOIL | 321.20 | 321.20 | 321.20 | 0.00 | 352.89 | 60 | 109,766 | 38,735,627.20 | |||
| OMATEK | 0.61 | 0.61 | 0.66 | 0.56 | 0.56 | -0.05 | -8.20 | 0.62 | 51 | 2,352,335 | 1,457,248.70 |
| PRESCO | 441.00 | 441.00 | 485.10 | 485.10 | 485.10 | 44.10 | 10.00 | 482.19 | 221 | 658,756 | 317,648,622.50 |
| PRESTIGE | 0.50 | 0.50 | 0.51 | 0.49 | 0.51 | 0.01 | 2.00 | 0.50 | 22 | 1,371,365 | 683,647.75 |
| PZ | 21.00 | 21.00 | 21.00 | 0.00 | 19.03 | 20 | 34,682 | 660,122.20 | |||
| REDSTAREX | 3.80 | 3.80 | 3.80 | 0.00 | 4.01 | 25 | 230,852 | 926,548.96 | |||
| ROYALEX | 0.68 | 0.68 | 0.68 | 0.66 | 0.68 | 0.00 | 0.00 | 0.67 | 19 | 884,533 | 593,994.24 |
| RTBRISCOE | 0.84 | 0.84 | 0.92 | 0.88 | 0.92 | 0.08 | 9.52 | 0.91 | 24 | 1,924,636 | 1,757,393.12 |
| SCOA | 1.94 | 1.94 | 1.94 | 0.00 | 1.83 | 4 | 10,000 | 18,265.00 | |||
| SEPLAT | 3,730.00 | 3730.00 | 3,730.00 | 0.00 | 3516.68 | 35 | 50,910 | 179,034,228.00 | |||
| SFSREIT | 101.40 | 101.40 | 101.40 | 0.00 | 111.50 | 3 | 25 | 2,787.50 | |||
| SKYAVN | 20.40 | 20.40 | 20.40 | 0.00 | 22.40 | 2 | 650 | 14,560.00 | |||
| SOVRENINS | 0.50 | 0.50 | 0.55 | 0.51 | 0.55 | 0.05 | 10.00 | 0.52 | 27 | 697,344 | 364,527.57 |
| STANBIC | 53.00 | 53.00 | 53.00 | 0.00 | 55.38 | 62 | 182,596 | 10,112,347.35 | |||
| STERLINGNG | 4.02 | 4.02 | 4.00 | 3.90 | 3.90 | -0.12 | -2.99 | 3.96 | 71 | 2,931,298 | 11,602,779.49 |
| SUNUASSUR | 1.35 | 1.35 | 1.26 | 1.26 | 1.26 | -0.09 | -6.67 | 1.26 | 10 | 614,276 | 772,424.60 |
| TANTALIZER | 0.45 | 0.45 | 0.45 | 0.00 | 0.44 | 18 | 449,310 | 198,768.45 | |||
| THOMASWY | 1.76 | 1.76 | 1.76 | 0.00 | 1.63 | 2 | 1,500 | 2,450.00 | |||
| TOTAL | 427.70 | 427.70 | 427.70 | 0.00 | 470.40 | 26 | 32,511 | 15,293,174.40 | |||
| TRANSCOHOT | 98.40 | 98.40 | 98.40 | 0.00 | 91.89 | 26 | 2,152 | 197,738.20 | |||
| TRANSCORP | 11.20 | 11.20 | 11.00 | 10.70 | 11.00 | -0.20 | -1.79 | 10.93 | 271 | 6,777,832 | 74,048,006.55 |
| TRANSEXPR | 1.23 | 1.23 | 1.23 | 0.00 | 1.23 | 4 | 25,507 | 31,373.61 | |||
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 336.60 | 56 | 40,796 | 13,731,933.60 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 3 | 2,855 | 10,620.60 | |||
| UACN | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.00 | 0.00 | 16.60 | 91 | 1,424,059 | 23,643,008.05 |
| UBA | 20.05 | 20.30 | 20.30 | 20.05 | 20.30 | 0.25 | 1.25 | 20.26 | 584 | 34,973,929 | 708,479,618.35 |
| UCAP | 12.15 | 13.35 | 13.35 | 13.35 | 13.35 | 1.20 | 9.88 | 13.35 | 55 | 9,359,272 | 124,946,281.20 |
| UNILEVER | 16.85 | 16.85 | 17.00 | 16.85 | 17.00 | 0.15 | 0.89 | 16.96 | 35 | 561,641 | 9,523,331.60 |
| UNIVINSURE | 0.30 | 0.30 | 0.32 | 0.30 | 0.32 | 0.02 | 6.67 | 0.31 | 32 | 8,912,609 | 2,770,208.79 |
| UPDC | 1.21 | 1.21 | 1.30 | 1.30 | 1.30 | 0.09 | 7.44 | 1.30 | 16 | 468,789 | 607,943.28 |
| UPDCREIT | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.00 | 0.00 | 4.65 | 26 | 590,950 | 2,745,289.95 |
| UPL | 2.42 | 2.42 | 2.18 | 2.18 | 2.18 | -0.24 | -9.92 | 2.24 | 9 | 271,866 | 607,636.88 |
| VERITASKAP | 0.95 | 0.95 | 0.96 | 0.89 | 0.89 | -0.06 | -6.32 | 0.91 | 185 | 25,506,168 | 23,308,966.11 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 41.06 | 11 | 5,877 | 241,337.50 | |||
| VITAFOAM | 17.50 | 17.50 | 17.50 | 0.00 | 18.39 | 49 | 405,827 | 7,462,771.75 | |||
| WAPCO | 36.80 | 36.80 | 37.00 | 37.00 | 37.00 | 0.20 | 0.54 | 36.92 | 93 | 1,622,259 | 59,897,380.80 |
| WAPIC | 0.80 | 0.80 | 0.80 | 0.79 | 0.79 | -0.01 | -1.25 | 0.79 | 13 | 1,941,800 | 1,536,503.90 |
| WEMABANK | 6.30 | 6.30 | 6.10 | 5.85 | 6.10 | -0.20 | -3.17 | 5.96 | 157 | 4,348,664 | 25,935,138.35 |
| ZENITHBANK | 36.00 | 36.00 | 36.10 | 35.85 | 36.00 | 0.00 | 0.00 | 35.99 | 602 | 36,992,856 | 1,331,487,255.50 |
| TOTAL TRANSACTION (117) | 9,690 | 322,883,016 | 6,215,802,988.57 |
