ed
| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.58 | 2.58 | 2.58 | 0.00 | 2.79 | 14 | 189,138 | 528,272.12 | |||
| ABCTRANS | 0.84 | 0.84 | 0.76 | 0.76 | 0.76 | -0.08 | -9.52 | 0.81 | 27 | 337,571 | 273,503.00 |
| ACADEMY | 2.73 | 2.73 | 2.52 | 2.46 | 2.52 | -0.21 | -7.69 | 2.51 | 38 | 1,496,400 | 3,751,322.00 |
| ACCESSCORP | 19.35 | 19.35 | 19.25 | 19.10 | 19.10 | -0.25 | -1.29 | 19.23 | 421 | 10,410,486 | 200,168,481.70 |
| AFRIPRUD | 9.30 | 9.30 | 9.30 | 0.00 | 9.01 | 40 | 160,924 | 1,449,993.50 | |||
| AIICO | 1.07 | 1.07 | 1.15 | 1.07 | 1.14 | 0.07 | 6.54 | 1.12 | 104 | 16,368,201 | 18,317,114.13 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2155.71 | 22 | 3,403 | 7,335,875.10 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.15 | 3 | 132 | 943.80 | |||
| BERGER | 13.00 | 13.00 | 13.00 | 0.00 | 12.98 | 12 | 69,312 | 899,506.00 | |||
| BETAGLAS | 53.00 | 53.00 | 53.00 | 0.00 | 48.44 | 6 | 427 | 20,684.10 | |||
| BUACEMENT | 109.80 | 109.80 | 109.80 | 0.00 | 102.99 | 125 | 212,182 | 21,851,993.10 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.00 | 29 | 4,309 | 1,473,678.00 | |||
| CADBURY | 20.10 | 20.10 | 20.10 | 0.00 | 18.59 | 26 | 21,855 | 406,294.70 | |||
| CAP | 35.95 | 35.95 | 35.50 | 34.00 | 35.50 | -0.45 | -1.25 | 35.07 | 45 | 2,316,783 | 81,260,847.80 |
| CAVERTON | 1.45 | 1.45 | 1.55 | 1.41 | 1.41 | -0.04 | -2.76 | 1.52 | 58 | 1,981,208 | 3,012,865.70 |
| CHAMPION | 3.04 | 3.04 | 3.04 | 0.00 | 3.05 | 8 | 181,603 | 554,643.12 | |||
| CHAMS | 2.10 | 2.10 | 2.14 | 2.00 | 2.00 | -0.10 | -4.76 | 2.05 | 78 | 7,021,344 | 14,417,094.09 |
| CILEASING | 2.80 | 2.80 | 2.97 | 2.81 | 2.97 | 0.17 | 6.07 | 2.89 | 20 | 602,017 | 1,741,233.01 |
| CONHALLPLC | 1.29 | 1.29 | 1.29 | 0.00 | 1.33 | 17 | 205,036 | 273,268.09 | |||
| CONOIL | 144.00 | 144.00 | 144.00 | 0.00 | 133.06 | 29 | 20,870 | 2,777,030.55 | |||
| CORNERST | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | -0.04 | -1.87 | 2.11 | 23 | 697,678 | 1,471,031.68 |
| CUSTODIAN | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | -0.20 | -1.72 | 11.38 | 41 | 657,470 | 7,479,579.95 |
| CUTIX | 5.36 | 5.36 | 5.47 | 5.08 | 5.33 | -0.03 | -0.56 | 5.38 | 144 | 2,787,205 | 15,000,833.78 |
| CWG | 5.85 | 5.85 | 6.05 | 5.30 | 5.40 | -0.45 | -7.69 | 5.53 | 55 | 3,663,262 | 20,250,236.50 |
| DAARCOMM | 0.43 | 0.43 | 0.43 | 0.00 | 0.43 | 15 | 205,801 | 88,806.14 | |||
| DANGCEM | 591.10 | 591.10 | 591.10 | 0.00 | 532.00 | 31 | 2,292 | 1,219,344.00 | |||
| DANGSUGAR | 44.05 | 44.05 | 42.50 | 42.00 | 42.50 | -1.55 | -3.52 | 42.46 | 210 | 1,991,521 | 84,558,198.95 |
| DEAPCAP | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -0.01 | -2.08 | 0.47 | 17 | 1,150,925 | 545,390.55 |
| ELLAHLAKES | 3.00 | 3.00 | 3.00 | 0.00 | 3.02 | 20 | 81,826 | 246,912.87 | |||
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 17.50 | 1 | 5 | 87.50 | |||
| ETERNA | 22.00 | 22.00 | 22.00 | 0.00 | 20.30 | 67 | 392,107 | 7,957,851.25 | |||
| ETI | 21.50 | 21.50 | 20.50 | 20.50 | 20.50 | -1.00 | -4.65 | 20.57 | 34 | 245,890 | 5,057,914.65 |
| ETRANZACT | 5.00 | 5.00 | 5.00 | 0.00 | 5.07 | 5 | 123,539 | 626,795.00 | |||
| FBNH | 21.60 | 21.60 | 21.10 | 20.85 | 21.10 | -0.50 | -2.31 | 20.97 | 195 | 3,784,378 | 79,351,117.35 |
| FCMB | 7.60 | 7.60 | 7.60 | 7.40 | 7.60 | 0.00 | 0.00 | 7.57 | 121 | 4,777,332 | 36,168,331.00 |
| FIDELITYBK | 10.05 | 10.05 | 10.05 | 0.00 | 10.05 | 190 | 927,137 | 9,314,205.90 | |||
| FIDSON | 13.75 | 13.75 | 13.75 | 0.00 | 12.90 | 16 | 82,692 | 1,066,862.15 | |||
| FLOURMILL | 44.80 | 44.80 | 44.80 | 0.00 | 42.09 | 61 | 186,560 | 7,851,740.85 | |||
| FTNCOCOA | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -0.05 | -2.63 | 1.84 | 34 | 586,131 | 1,080,327.68 |
| GEREGU | 1,000.00 | 1000.00 | 1,000.00 | 0.00 | 900.00 | 20 | 1,794 | 1,614,600.00 | |||
| GTCO | 45.50 | 45.50 | 45.55 | 45.20 | 45.55 | 0.05 | 0.11 | 45.51 | 310 | 15,935,020 | 725,233,518.45 |
| GUINEAINS | 0.44 | 0.47 | 0.48 | 0.40 | 0.40 | -0.04 | -9.09 | 0.42 | 74 | 6,941,350 | 2,945,380.27 |
| GUINNESS | 63.50 | 63.50 | 63.50 | 0.00 | 61.96 | 18 | 13,524 | 837,927.65 | |||
| HONYFLOUR | 4.12 | 4.12 | 4.20 | 4.13 | 4.13 | 0.01 | 0.24 | 4.15 | 80 | 1,258,980 | 5,226,053.05 |
| IKEJAHOTEL | 7.00 | 7.00 | 7.00 | 0.00 | 7.06 | 17 | 49,707 | 351,102.25 | |||
| IMG | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.00 | 0.00 | 22.03 | 20 | 179,766 | 3,959,921.50 |
| INTBREW | 4.60 | 4.60 | 4.60 | 4.55 | 4.55 | -0.05 | -1.09 | 4.55 | 27 | 694,417 | 3,157,801.55 |
| INTENEGINS | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.00 | 0.00 | 1.56 | 8 | 172,746 | 269,100.53 |
| JAIZBANK | 2.20 | 2.20 | 2.21 | 2.18 | 2.18 | -0.02 | -0.91 | 2.19 | 79 | 4,423,199 | 9,701,570.87 |
| JAPAULGOLD | 2.10 | 2.10 | 2.10 | 2.02 | 2.09 | -0.01 | -0.48 | 2.08 | 69 | 3,057,981 | 6,363,551.90 |
| JBERGER | 130.00 | 130.00 | 130.00 | 0.00 | 125.46 | 88 | 125,388 | 15,731,578.75 | |||
| JOHNHOLT | 2.80 | 2.80 | 2.80 | 0.00 | 2.79 | 15 | 153,003 | 426,580.96 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.39 | 8 | 6,612 | 62,106.26 | |||
| LEARNAFRCA | 3.91 | 3.91 | 3.91 | 0.00 | 3.79 | 4 | 9,426 | 35,700.34 | |||
| LINKASSURE | 0.91 | 0.91 | 0.91 | 0.00 | 0.91 | 17 | 91,067 | 83,024.30 | |||
| LIVESTOCK | 2.42 | 2.42 | 2.40 | 2.20 | 2.20 | -0.22 | -9.09 | 2.29 | 95 | 4,838,966 | 11,089,889.66 |
| MANSARD | 5.30 | 5.30 | 5.40 | 5.37 | 5.40 | 0.10 | 1.89 | 5.39 | 44 | 2,101,970 | 11,332,219.32 |
| MAYBAKER | 7.40 | 7.40 | 7.40 | 0.00 | 7.16 | 34 | 426,371 | 3,053,045.05 | |||
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 4.77 | 3 | 22,960 | 109,519.20 | |||
| MRS | 132.70 | 132.70 | 132.70 | 0.00 | 119.51 | 12 | 10,433 | 1,246,875.50 | |||
| MTNN | 199.80 | 199.80 | 199.80 | 0.00 | 187.48 | 299 | 403,134 | 75,579,749.40 | |||
| MULTIVERSE | 11.20 | 11.20 | 11.20 | 0.00 | 10.10 | 7 | 790 | 7,979.00 | |||
| NAHCO | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00 | 0.00 | 35.97 | 49 | 4,389,359 | 157,904,877.30 |
| NASCON | 36.95 | 36.95 | 36.95 | 0.00 | 35.45 | 46 | 431,755 | 15,306,612.30 | |||
| NB | 29.60 | 29.60 | 29.00 | 29.00 | 29.00 | -0.60 | -2.03 | 28.98 | 53 | 377,678 | 10,945,174.20 |
| NEIMETH | 1.99 | 1.99 | 2.18 | 1.99 | 2.18 | 0.19 | 9.55 | 2.10 | 65 | 2,598,750 | 5,464,888.45 |
| NEM | 7.55 | 7.55 | 7.80 | 7.50 | 7.55 | 0.00 | 0.00 | 7.59 | 35 | 1,969,875 | 14,944,632.65 |
| NESTLE | 805.00 | 805.00 | 805.00 | 0.00 | 823.88 | 33 | 2,389 | 1,968,254.20 | |||
| NGXGROUP | 21.40 | 21.40 | 21.40 | 0.00 | 21.59 | 26 | 303,613 | 6,555,452.90 | |||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 113.00 | 7 | 15,557 | 1,757,941.00 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 3 | 30,312 | 1,318,572.00 | |||
| NSLTECH | 0.45 | 0.45 | 0.49 | 0.45 | 0.45 | 0.00 | 0.00 | 0.47 | 17 | 475,285 | 222,010.15 |
| OANDO | 36.20 | 32.60 | 33.10 | 32.60 | 32.60 | -3.60 | -9.94 | 32.62 | 460 | 12,449,905 | 406,059,121.10 |
| OKOMUOIL | 345.30 | 345.30 | 345.30 | 0.00 | 372.91 | 66 | 173,721 | 64,781,653.20 | |||
| OMATEK | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | -0.05 | -7.14 | 0.66 | 14 | 522,163 | 345,443.39 |
| PRESCO | 477.00 | 477.00 | 477.00 | 0.00 | 471.29 | 68 | 142,374 | 67,098,993.00 | |||
| PRESTIGE | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 0.00 | 0.50 | 32 | 9,364,564 | 4,682,177.55 |
| PZ | 21.00 | 21.00 | 21.00 | 0.00 | 18.90 | 13 | 37,169 | 702,574.10 | |||
| REDSTAREX | 4.00 | 4.00 | 4.05 | 4.05 | 4.05 | 0.05 | 1.25 | 4.03 | 7 | 197,465 | 796,735.69 |
| ROYALEX | 0.63 | 0.63 | 0.66 | 0.61 | 0.61 | -0.02 | -3.17 | 0.63 | 16 | 1,297,587 | 818,943.20 |
| RTBRISCOE | 1.67 | 1.67 | 1.83 | 1.55 | 1.55 | -0.12 | -7.19 | 1.77 | 175 | 16,167,580 | 28,557,264.66 |
| SCOA | 1.94 | 1.94 | 1.94 | 0.00 | 1.89 | 3 | 800 | 1,515.00 | |||
| SEPLAT | 3,682.90 | 3682.90 | 3,682.90 | 0.00 | 3794.37 | 24 | 1,626 | 6,169,645.00 | |||
| SFSREIT | 111.50 | 111.50 | 111.50 | 0.00 | 122.22 | 8 | 2,207 | 269,746.50 | |||
| SKYAVN | 24.00 | 24.00 | 24.00 | 0.00 | 24.58 | 7 | 109,968 | 2,702,576.40 | |||
| SOVRENINS | 0.50 | 0.50 | 0.54 | 0.50 | 0.50 | 0.00 | 0.00 | 0.51 | 26 | 810,819 | 416,814.45 |
| STANBIC | 53.40 | 53.40 | 53.40 | 0.00 | 53.20 | 51 | 157,963 | 8,404,297.80 | |||
| STERLINGNG | 4.00 | 4.00 | 4.00 | 3.90 | 4.00 | 0.00 | 0.00 | 3.96 | 62 | 16,647,634 | 65,864,215.38 |
| SUNUASSUR | 1.30 | 1.30 | 1.21 | 1.21 | 1.21 | -0.09 | -6.92 | 1.21 | 13 | 566,240 | 687,617.00 |
| TANTALIZER | 0.46 | 0.46 | 0.46 | 0.44 | 0.44 | -0.02 | -4.35 | 0.45 | 29 | 1,069,151 | 477,723.92 |
| THOMASWY | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.00 | 0.00 | 1.65 | 1 | 100,000 | 165,000.00 |
| TOTAL | 470.40 | 470.40 | 511.90 | 511.90 | 511.90 | 41.50 | 8.82 | 512.60 | 57 | 257,921 | 132,209,371.70 |
| TRANSCOHOT | 96.90 | 96.90 | 96.90 | 0.00 | 87.33 | 20 | 103,459 | 9,035,341.60 | |||
| TRANSCORP | 10.95 | 10.95 | 11.00 | 10.85 | 10.90 | -0.05 | -0.46 | 10.93 | 148 | 3,220,496 | 35,203,731.55 |
| TRANSPOWER | 372.40 | 372.40 | 372.40 | 0.00 | 335.20 | 22 | 7,974 | 2,672,884.80 | |||
| UACN | 17.30 | 17.30 | 17.30 | 0.00 | 16.50 | 84 | 764,936 | 12,624,070.70 | |||
| UBA | 21.95 | 21.95 | 22.50 | 21.90 | 22.50 | 0.55 | 2.51 | 22.16 | 258 | 7,954,651 | 176,302,529.55 |
| UCAP | 15.40 | 15.40 | 16.00 | 15.35 | 15.80 | 0.40 | 2.60 | 15.72 | 392 | 15,187,422 | 238,725,240.40 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 39.76 | 5 | 4,530 | 180,092.50 | |||
| UNILEVER | 19.40 | 19.40 | 19.00 | 19.00 | 19.00 | -0.40 | -2.06 | 18.86 | 32 | 501,226 | 9,450,689.65 |
| UNIONDICON | 7.30 | 7.30 | 7.30 | 0.00 | 6.60 | 3 | 2,000 | 13,200.00 | |||
| UNIVINSURE | 0.31 | 0.31 | 0.33 | 0.31 | 0.32 | 0.01 | 3.23 | 0.32 | 49 | 7,692,805 | 2,499,157.51 |
| UPDC | 1.22 | 1.22 | 1.30 | 1.28 | 1.28 | 0.06 | 4.92 | 1.28 | 35 | 1,001,267 | 1,284,018.28 |
| UPDCREIT | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.00 | 0.00 | 4.90 | 34 | 572,572 | 2,807,385.15 |
| UPL | 2.39 | 2.39 | 2.42 | 2.42 | 2.42 | 0.03 | 1.26 | 2.39 | 10 | 217,354 | 518,602.94 |
| VERITASKAP | 1.30 | 1.30 | 1.30 | 1.19 | 1.21 | -0.09 | -6.92 | 1.22 | 135 | 33,383,159 | 40,732,483.71 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 40.54 | 4 | 1,091 | 44,227.50 | |||
| VITAFOAM | 19.25 | 19.25 | 19.25 | 0.00 | 19.25 | 23 | 129,948 | 2,501,409.90 | |||
| WAPCO | 37.00 | 37.00 | 37.00 | 0.00 | 37.22 | 78 | 408,220 | 15,192,395.60 | |||
| WAPIC | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00 | 0.00 | 0.80 | 16 | 1,057,226 | 841,846.28 |
| WEMABANK | 6.20 | 6.20 | 6.15 | 5.90 | 6.15 | -0.05 | -0.81 | 5.90 | 276 | 12,532,004 | 73,918,635.60 |
| ZENITHBANK | 37.00 | 37.00 | 37.85 | 36.90 | 37.85 | 0.85 | 2.30 | 37.20 | 358 | 9,953,454 | 370,260,681.55 |
| TOTAL TRANSACTION (112) | 7,198 | 270,232,780 | 3,520,677,476.08 |
