ed
| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.53 | 2.53 | 2.53 | 0.00 | 2.53 | 4 | 11,953 | 30,243.69 | |||
| ABCTRANS | 0.78 | 0.78 | 0.78 | 0.00 | 0.83 | 12 | 160,005 | 132,130.25 | |||
| ACADEMY | 2.92 | 2.92 | 2.92 | 0.00 | 2.86 | 6 | 4,021 | 11,510.44 | |||
| ACCESSCORP | 19.10 | 19.10 | 19.05 | 18.95 | 18.95 | -0.15 | -0.79 | 18.99 | 330 | 11,456,020 | 217,596,630.60 |
| AFRIPRUD | 9.20 | 9.20 | 9.05 | 9.05 | 9.05 | -0.15 | -1.63 | 9.07 | 41 | 457,637 | 4,150,499.10 |
| AIICO | 1.17 | 1.17 | 1.16 | 1.10 | 1.15 | -0.02 | -1.71 | 1.12 | 138 | 11,377,959 | 12,742,883.78 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2105.86 | 11 | 839 | 1,766,819.00 | |||
| BERGER | 15.50 | 15.50 | 17.05 | 17.05 | 17.05 | 1.55 | 10.00 | 17.03 | 36 | 632,417 | 10,773,129.95 |
| BETAGLAS | 48.00 | 48.00 | 48.00 | 0.00 | 45.57 | 7 | 14,063 | 640,838.00 | |||
| BUACEMENT | 113.90 | 113.90 | 113.90 | 0.00 | 109.60 | 105 | 167,481 | 18,356,013.60 | |||
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 363.23 | 33 | 1,437 | 521,962.90 | |||
| CADBURY | 19.70 | 19.70 | 19.70 | 0.00 | 18.32 | 30 | 77,106 | 1,412,673.30 | |||
| CAP | 35.00 | 35.00 | 35.00 | 0.00 | 33.87 | 44 | 1,230,106 | 41,664,897.75 | |||
| CAVERTON | 1.41 | 1.41 | 1.45 | 1.35 | 1.45 | 0.04 | 2.84 | 1.43 | 39 | 3,059,750 | 4,390,639.00 |
| CHAMPION | 2.96 | 2.96 | 2.96 | 0.00 | 3.01 | 13 | 188,911 | 568,537.80 | |||
| CHAMS | 2.10 | 2.10 | 2.06 | 2.03 | 2.05 | -0.05 | -2.38 | 2.05 | 147 | 13,583,328 | 27,787,926.18 |
| CILEASING | 4.11 | 4.11 | 4.18 | 4.11 | 4.11 | 0.00 | 0.00 | 4.08 | 64 | 1,902,105 | 7,751,348.68 |
| CONHALLPLC | 1.42 | 1.42 | 1.43 | 1.43 | 1.43 | 0.01 | 0.70 | 1.41 | 17 | 510,886 | 717,990.92 |
| CONOIL | 154.00 | 154.00 | 154.00 | 0.00 | 142.46 | 41 | 20,927 | 2,981,355.60 | |||
| CORNERST | 2.35 | 2.35 | 2.50 | 2.40 | 2.40 | 0.05 | 2.13 | 2.46 | 21 | 1,840,706 | 4,525,565.15 |
| CUSTODIAN | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.00 | 0.00 | 11.31 | 26 | 386,136 | 4,366,856.00 |
| CUTIX | 3.00 | 3.00 | 3.00 | 2.90 | 3.00 | 0.00 | 0.00 | 2.95 | 78 | 2,817,049 | 8,299,677.89 |
| CWG | 5.15 | 5.15 | 5.40 | 5.10 | 5.30 | 0.15 | 2.91 | 5.21 | 70 | 1,646,040 | 8,574,263.75 |
| DAARCOMM | 0.66 | 0.66 | 0.72 | 0.64 | 0.71 | 0.05 | 7.58 | 0.70 | 74 | 3,745,647 | 2,613,786.01 |
| DANGCEM | 532.00 | 532.00 | 532.00 | 0.00 | 478.80 | 59 | 23,786 | 11,388,736.80 | |||
| DANGSUGAR | 35.70 | 35.70 | 36.00 | 35.70 | 36.00 | 0.30 | 0.84 | 36.43 | 186 | 2,979,199 | 108,546,591.65 |
| DEAPCAP | 1.15 | 1.25 | 1.25 | 1.04 | 1.04 | -0.11 | -9.57 | 1.10 | 118 | 15,053,001 | 16,603,478.85 |
| ELLAHLAKES | 3.00 | 3.00 | 3.03 | 3.03 | 3.03 | 0.03 | 1.00 | 3.03 | 23 | 947,121 | 2,869,698.08 |
| ETERNA | 32.00 | 32.00 | 32.00 | 0.00 | 29.50 | 249 | 2,148,659 | 63,392,676.60 | |||
| ETI | 20.90 | 20.90 | 20.90 | 0.00 | 21.09 | 38 | 690,135 | 14,554,882.95 | |||
| ETRANZACT | 6.15 | 6.15 | 6.15 | 0.00 | 6.53 | 24 | 298,600 | 1,950,465.60 | |||
| EUNISELL | 2.89 | 2.89 | 2.89 | 0.00 | 2.89 | 1 | 2,000 | 5,780.00 | |||
| FBNH | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.00 | 0.00 | 22.00 | 185 | 10,335,632 | 227,381,827.55 |
| FCMB | 7.70 | 7.70 | 7.70 | 7.35 | 7.70 | 0.00 | 0.00 | 7.56 | 145 | 5,429,694 | 41,073,029.50 |
| FIDELITYBK | 10.75 | 10.75 | 10.70 | 10.60 | 10.65 | -0.10 | -0.93 | 10.67 | 172 | 5,342,931 | 57,018,833.15 |
| FIDSON | 13.00 | 13.00 | 13.00 | 0.00 | 12.87 | 24 | 106,277 | 1,368,171.00 | |||
| FLOURMILL | 45.80 | 45.80 | 42.50 | 42.50 | 42.50 | -3.30 | -7.21 | 42.58 | 74 | 792,325 | 33,740,096.65 |
| FTNCOCOA | 1.53 | 1.53 | 1.55 | 1.38 | 1.38 | -0.15 | -9.80 | 1.41 | 174 | 25,421,453 | 35,762,810.02 |
| GEREGU | 1,000.00 | 1000.00 | 1,000.00 | 0.00 | 900.00 | 24 | 1,889 | 1,700,100.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.00 | 1 | 250 | 750.00 | |||
| GTCO | 45.80 | 45.80 | 45.60 | 45.30 | 45.50 | -0.30 | -0.66 | 45.50 | 362 | 28,451,212 | 1,294,465,905.30 |
| GUINEAINS | 0.55 | 0.56 | 0.56 | 0.50 | 0.50 | -0.05 | -9.09 | 0.51 | 39 | 5,234,178 | 2,659,694.00 |
| GUINNESS | 63.50 | 63.50 | 63.50 | 0.00 | 58.94 | 31 | 194,985 | 11,491,498.90 | |||
| HONYFLOUR | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 | 4.00 | 35 | 880,089 | 3,516,843.35 |
| IKEJAHOTEL | 7.00 | 7.00 | 7.00 | 0.00 | 7.05 | 8 | 26,870 | 189,326.50 | |||
| IMG | 35.00 | 35.00 | 35.00 | 0.00 | 35.81 | 80 | 364,357 | 13,049,129.05 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.30 | 5 | 35,320 | 222,581.00 | |||
| INTBREW | 4.80 | 4.80 | 4.80 | 0.00 | 4.62 | 23 | 622,854 | 2,877,003.18 | |||
| INTENEGINS | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.00 | 0.00 | 1.55 | 10 | 278,773 | 432,684.24 |
| JAIZBANK | 2.20 | 2.20 | 2.30 | 2.15 | 2.16 | -0.04 | -1.82 | 2.21 | 102 | 4,012,619 | 8,872,178.09 |
| JAPAULGOLD | 2.18 | 2.18 | 2.35 | 2.23 | 2.24 | 0.06 | 2.75 | 2.30 | 150 | 7,031,187 | 16,177,075.61 |
| JBERGER | 170.50 | 170.50 | 170.50 | 0.00 | 153.50 | 63 | 212,201 | 32,571,935.20 | |||
| JOHNHOLT | 3.08 | 3.08 | 3.08 | 0.00 | 2.96 | 2 | 1,450 | 4,287.50 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 5 | 3,559 | 32,991.93 | |||
| LEARNAFRCA | 4.65 | 4.65 | 4.65 | 0.00 | 4.35 | 12 | 23,362 | 101,618.10 | |||
| LINKASSURE | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -0.03 | -3.00 | 0.97 | 12 | 2,217,100 | 2,150,257.00 |
| LIVESTOCK | 2.25 | 2.25 | 2.30 | 2.06 | 2.06 | -0.19 | -8.44 | 2.19 | 61 | 3,687,007 | 8,087,142.23 |
| MANSARD | 5.15 | 5.15 | 5.15 | 0.00 | 5.27 | 33 | 109,973 | 579,074.28 | |||
| MAYBAKER | 7.00 | 7.00 | 7.00 | 0.00 | 7.01 | 24 | 379,782 | 2,663,331.90 | |||
| MEYER | 5.30 | 5.30 | 5.83 | 5.83 | 5.83 | 0.53 | 10.00 | 5.83 | 12 | 126,890 | 739,551.88 |
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.45 | 3 | 12,550 | 55,825.50 | |||
| MRS | 132.70 | 132.70 | 132.70 | 0.00 | 119.69 | 7 | 1,600 | 191,500.00 | |||
| MTNN | 180.00 | 180.00 | 180.00 | 0.00 | 177.33 | 278 | 715,024 | 126,794,573.10 | |||
| MULTIVERSE | 11.20 | 11.20 | 11.20 | 0.00 | 10.10 | 3 | 300 | 3,030.00 | |||
| NAHCO | 36.00 | 36.00 | 34.50 | 34.50 | 34.50 | -1.50 | -4.17 | 34.31 | 65 | 1,403,061 | 48,135,716.40 |
| NASCON | 34.00 | 34.00 | 34.00 | 0.00 | 32.54 | 46 | 215,440 | 7,009,516.55 | |||
| NB | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -1.00 | -3.70 | 26.48 | 76 | 444,127 | 11,759,512.80 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.00 | 2 | 100,000 | 400,000.00 | |||
| NEIMETH | 1.97 | 1.97 | 1.99 | 1.97 | 1.99 | 0.02 | 1.02 | 2.03 | 49 | 1,164,242 | 2,358,349.67 |
| NEM | 7.50 | 7.50 | 7.60 | 7.50 | 7.60 | 0.10 | 1.33 | 7.57 | 25 | 769,725 | 5,823,975.00 |
| NESTLE | 810.00 | 810.00 | 810.00 | 0.00 | 807.85 | 89 | 128,623 | 103,908,460.00 | |||
| NGXGROUP | 20.75 | 20.75 | 20.75 | 0.00 | 21.27 | 24 | 171,341 | 3,644,049.50 | |||
| NIDF | 112.80 | 112.80 | 112.80 | 0.00 | 110.83 | 6 | 2,536 | 281,068.00 | |||
| NSLTECH | 0.59 | 0.59 | 0.55 | 0.54 | 0.54 | -0.05 | -8.47 | 0.55 | 21 | 637,256 | 349,162.84 |
| OANDO | 81.90 | 81.90 | 80.00 | 73.75 | 74.00 | -7.90 | -9.65 | 74.16 | 2108 | 42,955,697 | 3,185,715,586.10 |
| OKOMUOIL | 417.70 | 417.70 | 417.70 | 0.00 | 389.52 | 71 | 53,454 | 20,821,605.40 | |||
| OMATEK | 0.70 | 0.70 | 0.73 | 0.67 | 0.72 | 0.02 | 2.86 | 0.69 | 34 | 1,878,288 | 1,302,011.81 |
| PRESCO | 485.40 | 485.40 | 485.40 | 0.00 | 453.39 | 41 | 21,138 | 9,583,699.50 | |||
| PRESTIGE | 0.52 | 0.52 | 0.53 | 0.50 | 0.53 | 0.01 | 1.92 | 0.51 | 20 | 4,220,838 | 2,148,145.14 |
| PZ | 21.00 | 21.00 | 21.00 | 0.00 | 18.90 | 12 | 35,045 | 662,350.50 | |||
| REDSTAREX | 3.59 | 3.59 | 3.57 | 3.57 | 3.57 | -0.02 | -0.56 | 3.58 | 15 | 257,505 | 921,488.90 |
| ROYALEX | 0.61 | 0.61 | 0.65 | 0.64 | 0.65 | 0.04 | 6.56 | 0.64 | 14 | 1,267,106 | 812,953.14 |
| RTBRISCOE | 2.60 | 2.35 | 2.35 | 2.34 | 2.34 | -0.26 | -10.00 | 2.34 | 72 | 2,030,794 | 4,757,135.61 |
| SCOA | 1.92 | 1.92 | 1.92 | 0.00 | 1.80 | 10 | 33,975 | 61,082.75 | |||
| SEPLAT | 3,730.10 | 3730.10 | 3,730.10 | 0.00 | 4103.10 | 22 | 84,208 | 345,513,844.80 | |||
| SFSREIT | 134.90 | 134.90 | 134.90 | 0.00 | 146.79 | 15 | 29,692 | 4,358,416.00 | |||
| SKYAVN | 26.35 | 26.35 | 26.35 | 0.00 | 23.75 | 4 | 25,200 | 598,500.00 | |||
| SOVRENINS | 0.72 | 0.72 | 0.71 | 0.65 | 0.71 | -0.01 | -1.39 | 0.67 | 18 | 1,023,138 | 680,872.38 |
| STANBIC | 58.95 | 58.95 | 57.90 | 57.00 | 57.90 | -1.05 | -1.78 | 57.50 | 110 | 5,100,319 | 293,275,014.60 |
| STERLINGNG | 4.00 | 4.00 | 4.10 | 3.94 | 4.08 | 0.08 | 2.00 | 4.04 | 94 | 7,422,949 | 29,987,530.21 |
| SUNUASSUR | 1.29 | 1.29 | 1.30 | 1.29 | 1.29 | 0.00 | 0.00 | 1.30 | 8 | 619,720 | 804,264.27 |
| TANTALIZER | 0.64 | 0.64 | 0.69 | 0.66 | 0.69 | 0.05 | 7.81 | 0.68 | 62 | 2,992,224 | 2,038,783.43 |
| THOMASWY | 1.57 | 1.57 | 1.57 | 0.00 | 1.57 | 1 | 20,000 | 31,400.00 | |||
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 614.27 | 63 | 27,178 | 16,694,714.60 | |||
| TRANSCOHOT | 90.00 | 90.00 | 90.00 | 0.00 | 82.31 | 21 | 7,654 | 629,979.50 | |||
| TRANSCORP | 11.00 | 11.00 | 11.00 | 10.80 | 11.00 | 0.00 | 0.00 | 10.93 | 214 | 7,880,410 | 86,098,377.05 |
| TRANSPOWER | 335.20 | 335.20 | 335.20 | 0.00 | 301.70 | 40 | 61,551 | 18,569,936.70 | |||
| UACN | 19.00 | 19.00 | 19.00 | 0.00 | 18.40 | 74 | 562,603 | 10,349,980.75 | |||
| UBA | 23.75 | 23.75 | 23.75 | 22.75 | 23.40 | -0.35 | -1.47 | 23.31 | 414 | 21,611,752 | 503,726,887.70 |
| UCAP | 17.00 | 17.00 | 17.00 | 16.00 | 16.50 | -0.50 | -2.94 | 16.65 | 300 | 3,407,203 | 56,735,875.40 |
| UNILEVER | 18.00 | 18.00 | 18.00 | 0.00 | 18.11 | 28 | 215,818 | 3,908,577.15 | |||
| UNIVINSURE | 0.38 | 0.39 | 0.39 | 0.36 | 0.37 | -0.01 | -2.63 | 0.38 | 72 | 14,037,414 | 5,277,243.27 |
| UPDC | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.00 | 0.00 | 1.30 | 24 | 1,297,925 | 1,685,055.18 |
| UPDCREIT | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | -0.10 | -2.08 | 4.70 | 23 | 810,777 | 3,810,285.50 |
| UPL | 2.49 | 2.49 | 2.66 | 2.66 | 2.66 | 0.17 | 6.83 | 2.63 | 9 | 238,419 | 627,959.55 |
| VERITASKAP | 1.39 | 1.39 | 1.48 | 1.34 | 1.40 | 0.01 | 0.72 | 1.40 | 99 | 8,200,273 | 11,448,214.48 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 42.00 | 6 | 850 | 35,700.00 | |||
| VITAFOAM | 18.35 | 18.35 | 18.00 | 17.50 | 17.50 | -0.85 | -4.63 | 17.95 | 21 | 368,473 | 6,614,034.80 |
| WAPCO | 37.65 | 37.65 | 37.50 | 36.20 | 37.50 | -0.15 | -0.40 | 36.76 | 123 | 2,200,752 | 80,891,881.85 |
| WAPIC | 0.78 | 0.78 | 0.78 | 0.77 | 0.78 | 0.00 | 0.00 | 0.78 | 32 | 3,622,050 | 2,823,280.39 |
| WEMABANK | 6.45 | 6.45 | 6.45 | 6.15 | 6.45 | 0.00 | 0.00 | 6.36 | 94 | 5,420,101 | 34,495,219.60 |
| ZENITHBANK | 37.40 | 37.40 | 37.40 | 36.75 | 37.00 | -0.40 | -1.07 | 36.99 | 714 | 56,564,439 | 2,092,063,763.65 |
| TOTAL TRANSACTION (112) | 9,749 | 381,132,006 | 9,551,896,608.00 |
