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 | 150,682 | 601,221.18 | ||
ABCTRANS | 1.13 | 1.13 | 1.12 | 1.07 | 1.07 | -0.06 | -5.31 | 1.09 | 36 | 851,788 | 925,723.04 |
ACADEMY | 3.49 | 3.49 | 3.49 | 0.00 | 0.00 | 3.37 | 14 | 52,099 | 175,361.06 | ||
ACCESSCORP | 24.55 | 24.55 | 24.55 | 24.40 | 24.55 | 0.00 | 0.00 | 24.44 | 475 | 27,334,258 | 668,063,207.80 |
AFRIPRUD | 22.80 | 22.80 | 23.65 | 23.00 | 23.65 | 0.85 | 3.73 | 23.16 | 159 | 2,764,510 | 64,039,229.35 |
AIICO | 1.70 | 1.70 | 1.75 | 1.68 | 1.68 | -0.02 | -1.18 | 1.70 | 212 | 15,447,560 | 26,337,219.49 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 0.00 | 0.00 | 2372.50 | 5 | 640 | 1,518,400.00 | ||
ARADEL | 598.00 | 598.00 | 565.10 | 556.10 | 556.10 | -41.90 | -7.01 | 564.64 | 331 | 3,144,279 | 1,775,389,308.20 |
AUSTINLAZ | 1.99 | 1.99 | 1.99 | 0.00 | 0.00 | 2.12 | 9 | 82,551 | 175,165.67 | ||
BERGER | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 0.00 | 19.46 | 29 | 305,011 | 5,935,175.80 |
BETAGLAS | 61.55 | 61.55 | 61.55 | 0.00 | 0.00 | 64.59 | 12 | 2,375 | 153,406.00 | ||
BUACEMENT | 93.00 | 93.00 | 93.00 | 0.00 | 0.00 | 91.01 | 154 | 720,285 | 65,556,329.70 | ||
BUAFOODS | 415.00 | 415.00 | 415.00 | 0.00 | 0.00 | 373.50 | 70 | 970,996 | 362,667,006.00 | ||
CADBURY | 22.80 | 22.80 | 22.80 | 0.00 | 0.00 | 21.54 | 60 | 176,079 | 3,792,268.00 | ||
CAP | 44.00 | 44.00 | 44.00 | 0.00 | 0.00 | 45.24 | 28 | 60,216 | 2,723,895.15 | ||
CAVERTON | 2.10 | 2.10 | 2.10 | 2.00 | 2.00 | -0.10 | -4.76 | 2.02 | 97 | 6,147,379 | 12,421,617.71 |
CHAMPION | 4.28 | 4.28 | 3.93 | 3.93 | 3.93 | -0.35 | -8.18 | 3.93 | 9 | 668,050 | 2,626,481.00 |
CHAMS | 2.07 | 2.07 | 2.10 | 2.06 | 2.10 | 0.03 | 1.45 | 2.08 | 100 | 3,791,272 | 7,894,981.54 |
CILEASING | 4.25 | 4.25 | 4.44 | 4.25 | 4.44 | 0.19 | 4.47 | 4.36 | 96 | 2,848,433 | 12,415,021.89 |
CONHALLPLC | 3.30 | 3.30 | 3.30 | 0.00 | 0.00 | 3.24 | 33 | 1,177,794 | 3,814,407.75 | ||
CONOIL | 387.20 | 387.20 | 387.20 | 0.00 | 0.00 | 348.50 | 24 | 3,929 | 1,369,256.50 | ||
CORNERST | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00 | 0.00 | 3.53 | 48 | 843,651 | 2,976,923.79 |
CUSTODIAN | 18.00 | 18.00 | 18.50 | 18.10 | 18.50 | 0.50 | 2.78 | 18.18 | 58 | 870,915 | 15,836,607.20 |
CUTIX | 2.75 | 2.75 | 2.78 | 2.70 | 2.70 | -0.05 | -1.82 | 2.74 | 119 | 10,367,814 | 28,398,554.10 |
CWG | 6.35 | 6.35 | 6.65 | 6.65 | 6.65 | 0.30 | 4.72 | 6.65 | 40 | 729,833 | 4,850,213.45 |
DAARCOMM | 0.89 | 0.89 | 0.81 | 0.81 | 0.81 | -0.08 | -8.99 | 0.82 | 116 | 698,922 | 570,149.20 |
DANGCEM | 387.90 | 387.90 | 400.00 | 349.20 | 400.00 | 12.10 | 3.12 | 363.21 | 899 | 6,639,944 | 2,411,682,111.60 |
DANGSUGAR | 36.85 | 36.85 | 40.50 | 40.45 | 40.50 | 3.65 | 9.91 | 40.41 | 173 | 5,565,814 | 224,902,518.95 |
DEAPCAP | 1.13 | 1.13 | 1.14 | 1.04 | 1.12 | -0.01 | -0.88 | 1.12 | 27 | 1,417,074 | 1,585,686.22 |
ELLAHLAKES | 3.06 | 3.06 | 3.10 | 3.01 | 3.01 | -0.05 | -1.63 | 3.05 | 95 | 3,952,059 | 12,066,649.10 |
ETERNA | 27.95 | 27.95 | 27.95 | 0.00 | 0.00 | 27.78 | 90 | 1,109,550 | 30,819,642.20 | ||
ETI | 30.40 | 30.40 | 30.40 | 0.00 | 0.00 | 28.17 | 27 | 170,885 | 4,813,017.10 | ||
ETRANZACT | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00 | 0.00 | 6.59 | 23 | 910,030 | 5,996,957.45 |
EUNISELL | 17.35 | 17.35 | 15.62 | 15.62 | 15.62 | -1.73 | -9.97 | 15.62 | 4 | 106,700 | 1,666,654.00 |
FBNH | 29.00 | 29.00 | 29.05 | 29.00 | 29.05 | 0.05 | 0.17 | 29.01 | 261 | 3,360,969 | 97,500,278.95 |
FCMB | 10.40 | 10.40 | 10.40 | 10.35 | 10.35 | -0.05 | -0.48 | 10.37 | 183 | 4,417,372 | 45,814,225.15 |
FIDELITYBK | 17.45 | 17.45 | 17.50 | 17.40 | 17.50 | 0.05 | 0.29 | 17.49 | 299 | 45,909,811 | 802,838,087.40 |
FIDSON | 17.25 | 17.25 | 17.25 | 0.00 | 0.00 | 15.85 | 24 | 75,470 | 1,195,966.10 | ||
FTNCOCOA | 1.95 | 1.95 | 1.96 | 1.82 | 1.96 | 0.01 | 0.51 | 1.90 | 64 | 2,414,178 | 4,591,919.06 |
GEREGU | 1150.00 | 1150.00 | 1150.00 | 0.00 | 0.00 | 1035.00 | 22 | 414 | 428,490.00 | ||
GOLDBREW | 8.64 | 8.64 | 8.64 | 0.00 | 0.00 | 7.78 | 6 | 3,409 | 26,522.02 | ||
GTCO | 57.35 | 57.35 | 58.50 | 58.00 | 58.00 | 0.65 | 1.13 | 58.01 | 247 | 65,052,416 | 3,773,369,839.20 |
GUINEAINS | 0.86 | 0.86 | 0.92 | 0.82 | 0.83 | -0.03 | -3.49 | 0.86 | 53 | 2,819,322 | 2,424,897.02 |
GUINNESS | 70.00 | 70.00 | 70.00 | 0.00 | 0.00 | 68.65 | 30 | 33,465 | 2,297,493.35 | ||
HMCALL | 4.86 | 4.86 | 4.86 | 0.00 | 0.00 | 4.99 | 4 | 61,280 | 305,787.20 | ||
HONYFLOUR | 10.15 | 10.15 | 10.30 | 9.21 | 9.21 | -0.94 | -9.26 | 9.77 | 270 | 6,317,859 | 61,725,818.33 |
IKEJAHOTEL | 13.50 | 13.50 | 13.50 | 0.00 | 0.00 | 13.35 | 45 | 320,595 | 4,278,783.40 | ||
IMG | 38.00 | 38.00 | 38.00 | 0.00 | 0.00 | 36.05 | 16 | 79,204 | 2,855,130.55 | ||
INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 6.30 | 1 | 400 | 2,520.00 | ||
INTBREW | 5.10 | 5.10 | 5.10 | 0.00 | 0.00 | 5.23 | 25 | 356,149 | 1,863,009.93 | ||
INTENEGINS | 2.03 | 2.03 | 2.19 | 1.90 | 1.90 | -0.13 | -6.40 | 1.98 | 16 | 551,663 | 1,092,652.75 |
JAIZBANK | 2.92 | 2.92 | 2.95 | 2.91 | 2.94 | 0.02 | 0.68 | 2.93 | 144 | 5,668,274 | 16,587,773.99 |
JAPAULGOLD | 2.20 | 2.20 | 2.25 | 2.13 | 2.21 | 0.01 | 0.45 | 2.20 | 145 | 7,015,811 | 15,404,310.58 |
JBERGER | 139.80 | 139.80 | 139.80 | 0.00 | 0.00 | 129.96 | 65 | 39,351 | 5,114,149.20 | ||
JOHNHOLT | 8.47 | 8.47 | 9.30 | 7.65 | 9.30 | 0.83 | 9.80 | 8.56 | 52 | 628,086 | 5,374,932.95 |
JULI | 10.30 | 10.30 | 10.30 | 0.00 | 0.00 | 10.30 | 2 | 9,353 | 96,335.90 | ||
LASACO | 3.24 | 3.24 | 3.37 | 3.37 | 3.37 | 0.13 | 4.01 | 3.27 | 26 | 910,900 | 2,978,747.70 |
LEARNAFRCA | 5.25 | 5.25 | 4.99 | 4.73 | 4.99 | -0.26 | -4.95 | 4.83 | 21 | 497,162 | 2,401,386.46 |
LINKASSURE | 1.53 | 1.53 | 1.50 | 1.39 | 1.39 | -0.14 | -9.15 | 1.46 | 155 | 5,383,388 | 7,867,638.23 |
LIVESTOCK | 6.00 | 6.00 | 6.19 | 5.40 | 5.40 | -0.60 | -10.00 | 5.57 | 317 | 11,805,907 | 65,764,148.83 |
MANSARD | 9.25 | 9.25 | 9.10 | 9.07 | 9.10 | -0.15 | -1.62 | 9.12 | 78 | 1,612,037 | 14,701,526.98 |
MAYBAKER | 9.40 | 9.40 | 9.40 | 0.00 | 0.00 | 8.85 | 29 | 157,877 | 1,397,682.05 | ||
MEYER | 9.25 | 9.25 | 9.25 | 0.00 | 0.00 | 9.25 | 12 | 38,822 | 359,103.50 | ||
MORISON | 4.01 | 4.01 | 4.01 | 0.00 | 0.00 | 4.01 | 1 | 1,000 | 4,010.00 | ||
MRS | 201.00 | 201.00 | 201.00 | 0.00 | 0.00 | 181.77 | 111 | 491,591 | 89,357,032.10 | ||
MTNN | 233.00 | 233.00 | 233.00 | 0.00 | 0.00 | 229.08 | 372 | 1,924,392 | 440,841,043.10 | ||
MULTIVERSE | 11.15 | 11.15 | 11.15 | 0.00 | 0.00 | 10.20 | 31 | 202,878 | 2,069,289.90 | ||
NAHCO | 50.90 | 50.90 | 50.90 | 0.00 | 0.00 | 48.98 | 146 | 1,767,381 | 86,562,684.45 | ||
NASCON | 38.50 | 38.50 | 42.35 | 38.50 | 38.50 | 0.00 | 0.00 | 41.53 | 809 | 26,653,548 | 1,106,861,543.20 |
NB | 32.00 | 32.00 | 31.10 | 31.05 | 31.05 | -0.95 | -2.97 | 31.22 | 84 | 1,172,139 | 36,592,773.75 |
NCR | 7.30 | 7.30 | 7.30 | 0.00 | 0.00 | 7.86 | 6 | 14,705 | 115,606.05 | ||
NEIMETH | 3.46 | 3.80 | 3.80 | 3.12 | 3.12 | -0.34 | -9.83 | 3.26 | 161 | 4,950,877 | 16,129,103.35 |
NEM | 12.00 | 12.00 | 12.00 | 0.00 | 0.00 | 12.04 | 44 | 747,822 | 9,003,376.00 | ||
NESTLE | 875.00 | 875.00 | 875.00 | 0.00 | 0.00 | 893.92 | 59 | 35,649 | 31,867,363.20 | ||
NGXGROUP | 27.00 | 27.00 | 29.00 | 27.05 | 27.05 | 0.05 | 0.19 | 27.37 | 31 | 1,822,816 | 49,888,282.10 |
NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 0.00 | 117.28 | 5 | 2,328 | 273,028.00 | ||
NNFM | 49.50 | 49.50 | 54.45 | 54.40 | 54.45 | 4.95 | 10.00 | 54.07 | 59 | 629,717 | 34,049,479.65 |
NPFMCRFBK | 1.84 | 1.84 | 1.84 | 1.75 | 1.75 | -0.09 | -4.89 | 1.80 | 37 | 1,531,555 | 2,760,456.25 |
NSLTECH | 0.90 | 0.90 | 0.89 | 0.83 | 0.89 | -0.01 | -1.11 | 0.85 | 34 | 1,118,165 | 948,654.84 |
OANDO | 65.85 | 65.85 | 65.70 | 65.70 | 65.70 | -0.15 | -0.23 | 65.40 | 313 | 2,426,677 | 158,712,845.10 |
OKOMUOIL | 444.00 | 444.00 | 444.00 | 0.00 | 0.00 | 488.40 | 19 | 12,126 | 5,922,338.40 | ||
OMATEK | 0.82 | 0.82 | 0.90 | 0.83 | 0.90 | 0.08 | 9.76 | 0.88 | 76 | 2,899,135 | 2,544,828.35 |
PRESCO | 538.00 | 538.00 | 538.00 | 0.00 | 0.00 | 513.65 | 92 | 56,495 | 29,018,927.80 | ||
PRESTIGE | 1.07 | 1.07 | 1.17 | 1.08 | 1.17 | 0.10 | 9.35 | 1.16 | 61 | 2,391,511 | 2,765,858.35 |
PZ | 27.50 | 27.50 | 27.50 | 0.00 | 0.00 | 25.17 | 13 | 18,313 | 460,862.75 | ||
REDSTAREX | 5.05 | 5.05 | 5.05 | 0.00 | 0.00 | 4.87 | 4 | 33,505 | 163,084.25 | ||
REGALINS | 0.75 | 0.75 | 0.76 | 0.68 | 0.68 | -0.07 | -9.33 | 0.71 | 26 | 2,279,609 | 1,615,254.90 |
ROYALEX | 0.89 | 0.89 | 0.81 | 0.81 | 0.81 | -0.08 | -8.99 | 0.82 | 31 | 1,512,395 | 1,234,290.52 |
RTBRISCOE | 2.51 | 2.51 | 2.50 | 2.35 | 2.35 | -0.16 | -6.37 | 2.45 | 33 | 605,719 | 1,484,104.79 |
SCOA | 2.26 | 2.26 | 2.26 | 0.00 | 0.00 | 2.48 | 5 | 62,260 | 154,404.80 | ||
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 0.00 | 0.00 | 5130.00 | 43 | 3,146 | 16,138,980.00 | ||
SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 0.00 | 194.94 | 10 | 1,404 | 273,694.20 | ||
SKYAVN | 33.15 | 33.15 | 33.15 | 0.00 | 0.00 | 31.13 | 23 | 201,793 | 6,281,603.85 | ||
SOVRENINS | 1.06 | 1.06 | 1.06 | 1.00 | 1.00 | -0.06 | -5.66 | 1.01 | 42 | 3,661,822 | 3,702,191.34 |
STANBIC | 59.50 | 59.50 | 59.50 | 0.00 | 0.00 | 60.16 | 49 | 285,355 | 17,167,476.50 | ||
STERLINGNG | 5.65 | 5.65 | 5.78 | 5.65 | 5.70 | 0.05 | 0.88 | 5.70 | 109 | 3,771,562 | 21,485,259.28 |
SUNUASSUR | 6.71 | 6.71 | 6.75 | 6.40 | 6.62 | -0.09 | -1.34 | 6.65 | 91 | 4,791,329 | 31,871,499.82 |
TANTALIZER | 2.29 | 2.29 | 2.33 | 2.07 | 2.09 | -0.20 | -8.73 | 2.12 | 79 | 9,802,790 | 20,793,226.61 |
THOMASWY | 2.08 | 2.08 | 2.08 | 0.00 | 0.00 | 1.88 | 6 | 72,079 | 135,508.52 | ||
TOTAL | 670.00 | 670.00 | 670.00 | 0.00 | 0.00 | 666.53 | 54 | 33,938 | 22,620,732.90 | ||
TRANSCOHOT | 127.35 | 127.35 | 127.35 | 0.00 | 0.00 | 116.78 | 31 | 20,613 | 2,407,163.90 | ||
TRANSCORP | 49.90 | 49.90 | 49.90 | 0.00 | 0.00 | 47.88 | 208 | 1,151,188 | 55,116,949.75 | ||
TRANSEXPR | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 2.11 | 3 | 9,000 | 19,000.00 | ||
TRANSPOWER | 324.00 | 324.00 | 324.00 | 0.00 | 0.00 | 328.98 | 236 | 721,246 | 237,272,679.00 | ||
TRIPPLEG | 2.47 | 2.47 | 2.47 | 0.00 | 0.00 | 2.24 | 7 | 105,770 | 237,155.40 | ||
UACN | 35.25 | 35.25 | 36.00 | 35.95 | 36.00 | 0.75 | 2.13 | 35.78 | 130 | 2,734,494 | 97,848,291.80 |
UBA | 34.00 | 34.00 | 34.00 | 33.90 | 33.95 | -0.05 | -0.15 | 33.95 | 427 | 11,298,734 | 383,626,906.75 |
UCAP | 22.00 | 22.00 | 22.15 | 22.00 | 22.00 | 0.00 | 0.00 | 22.03 | 330 | 11,893,463 | 262,062,686.45 |
UNILEVER | 36.00 | 36.00 | 37.60 | 37.60 | 37.60 | 1.60 | 4.44 | 36.17 | 94 | 1,307,130 | 47,276,559.05 |
UNIONDICON | 7.50 | 7.50 | 7.50 | 0.00 | 0.00 | 6.76 | 3 | 50,800 | 343,500.00 | ||
UNIVINSURE | 0.63 | 0.64 | 0.66 | 0.57 | 0.58 | -0.05 | -7.94 | 0.59 | 243 | 48,544,636 | 28,507,502.79 |
UPDC | 1.73 | 1.73 | 1.75 | 1.70 | 1.70 | -0.03 | -1.73 | 1.73 | 72 | 3,791,124 | 6,572,334.03 |
UPDCREIT | 5.45 | 5.45 | 5.80 | 5.80 | 5.80 | 0.35 | 6.42 | 5.78 | 42 | 631,466 | 3,646,855.90 |
UPL | 4.81 | 4.81 | 4.81 | 0.00 | 0.00 | 5.10 | 23 | 188,456 | 960,592.23 | ||
VERITASKAP | 1.45 | 1.45 | 1.53 | 1.40 | 1.50 | 0.05 | 3.45 | 1.44 | 151 | 12,408,983 | 17,820,455.20 |
VFDGROUP | 44.40 | 44.40 | 44.40 | 0.00 | 0.00 | 43.46 | 17 | 86,183 | 3,745,535.10 | ||
VITAFOAM | 24.00 | 24.00 | 24.25 | 24.00 | 24.25 | 0.25 | 1.04 | 24.21 | 19 | 1,250,831 | 30,283,886.85 |
WAPCO | 70.00 | 70.00 | 70.00 | 69.00 | 70.00 | 0.00 | 0.00 | 69.19 | 140 | 1,885,955 | 130,487,973.45 |
WAPIC | 2.08 | 2.08 | 2.05 | 1.88 | 2.05 | -0.03 | -1.44 | 1.96 | 113 | 5,317,339 | 10,422,500.07 |
WEMABANK | 10.75 | 10.75 | 10.70 | 9.80 | 10.70 | -0.05 | -0.47 | 10.49 | 182 | 10,560,934 | 110,774,547.30 |
ZENITHBANK | 46.95 | 46.95 | 47.00 | 46.80 | 46.95 | 0.00 | 0.00 | 46.94 | 335 | 7,521,769 | 353,097,158.95 |
TOTAL TRANSACTION (121) | 12,270 | 465,093,961 | 14,739,820,456.91 |
