ed
| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.61 | 2.61 | 2.40 | 2.40 | 2.40 | -0.21 | -8.05 | 2.40 | 17 | 50,723,971 | 121,742,303.16 |
| ABCTRANS | 0.70 | 0.70 | 0.70 | 0.00 | 0.76 | 9 | 45,344 | 34,593.39 | |||
| ACADEMY | 2.40 | 2.40 | 2.62 | 2.62 | 2.62 | 0.22 | 9.17 | 2.56 | 25 | 403,165 | 1,031,985.16 |
| ACCESSCORP | 18.75 | 18.75 | 19.10 | 18.85 | 19.00 | 0.25 | 1.33 | 19.00 | 662 | 115,982,846 | 2,203,153,747.10 |
| AFRIPRUD | 9.80 | 9.80 | 9.40 | 9.35 | 9.40 | -0.40 | -4.08 | 9.49 | 91 | 1,589,338 | 15,080,374.00 |
| AIICO | 1.07 | 1.07 | 1.10 | 1.07 | 1.07 | 0.00 | 0.00 | 1.09 | 107 | 6,297,068 | 6,838,482.83 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2198.22 | 10 | 567 | 1,246,389.80 | |||
| BERGER | 13.00 | 13.00 | 13.00 | 0.00 | 12.97 | 29 | 153,827 | 1,995,496.40 | |||
| BETAGLAS | 53.00 | 53.00 | 53.00 | 0.00 | 47.70 | 5 | 17,142 | 817,748.40 | |||
| BUACEMENT | 128.90 | 128.90 | 128.90 | 0.00 | 116.10 | 58 | 22,388 | 2,599,246.80 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.00 | 24 | 1,589 | 543,438.00 | |||
| CADBURY | 20.10 | 20.10 | 20.10 | 0.00 | 18.43 | 39 | 118,183 | 2,178,581.40 | |||
| CAP | 35.95 | 35.95 | 35.95 | 0.00 | 33.36 | 11 | 38,129 | 1,272,020.00 | |||
| CAVERTON | 1.37 | 1.37 | 1.37 | 1.30 | 1.37 | 0.00 | 0.00 | 1.32 | 35 | 2,099,401 | 2,776,336.86 |
| CHAMPION | 2.77 | 2.77 | 2.77 | 0.00 | 3.04 | 6 | 6,000 | 18,240.00 | |||
| CHAMS | 2.23 | 2.23 | 2.20 | 2.11 | 2.11 | -0.12 | -5.38 | 2.17 | 74 | 4,609,665 | 9,991,922.83 |
| CILEASING | 2.90 | 2.90 | 3.01 | 2.95 | 3.00 | 0.10 | 3.45 | 3.00 | 18 | 604,318 | 1,810,544.03 |
| CONHALLPLC | 1.37 | 1.37 | 1.38 | 1.32 | 1.32 | -0.05 | -3.65 | 1.34 | 20 | 2,178,072 | 2,923,563.64 |
| CONOIL | 144.00 | 144.00 | 144.00 | 0.00 | 131.49 | 33 | 16,069 | 2,112,871.35 | |||
| CORNERST | 2.10 | 2.10 | 2.25 | 2.10 | 2.25 | 0.15 | 7.14 | 2.14 | 29 | 2,823,567 | 6,029,037.11 |
| CUSTODIAN | 12.80 | 12.80 | 12.80 | 0.00 | 11.73 | 72 | 1,379,503 | 16,187,849.30 | |||
| CUTIX | 6.05 | 6.05 | 6.15 | 5.90 | 6.00 | -0.05 | -0.83 | 6.04 | 160 | 3,305,588 | 19,952,191.35 |
| CWG | 6.45 | 6.45 | 6.35 | 6.35 | 6.35 | -0.10 | -1.55 | 5.95 | 85 | 2,864,431 | 17,040,208.60 |
| DAARCOMM | 0.42 | 0.45 | 0.45 | 0.44 | 0.44 | 0.02 | 4.76 | 0.44 | 22 | 1,105,389 | 486,819.07 |
| DANGCEM | 591.10 | 591.10 | 591.10 | 0.00 | 532.00 | 47 | 6,970 | 3,708,040.00 | |||
| DANGSUGAR | 37.30 | 37.30 | 36.60 | 36.00 | 36.60 | -0.70 | -1.88 | 36.36 | 178 | 1,772,423 | 64,446,194.55 |
| DEAPCAP | 0.48 | 0.48 | 0.48 | 0.47 | 0.48 | 0.00 | 0.00 | 0.48 | 29 | 1,676,654 | 797,197.91 |
| ELLAHLAKES | 3.05 | 3.05 | 3.05 | 2.99 | 2.99 | -0.06 | -1.97 | 3.01 | 91 | 2,676,865 | 8,057,510.51 |
| ETERNA | 17.60 | 17.60 | 18.00 | 18.00 | 18.00 | 0.40 | 2.27 | 17.85 | 40 | 391,419 | 6,985,573.25 |
| ETI | 20.70 | 20.70 | 21.00 | 20.70 | 21.00 | 0.30 | 1.45 | 20.85 | 39 | 516,019 | 10,759,731.40 |
| ETRANZACT | 5.00 | 5.00 | 5.00 | 0.00 | 5.00 | 9 | 125,229 | 626,463.75 | |||
| FBNH | 21.60 | 21.60 | 22.35 | 21.85 | 22.35 | 0.75 | 3.47 | 22.10 | 185 | 3,335,092 | 73,700,072.65 |
| FCMB | 7.65 | 7.65 | 7.65 | 7.30 | 7.65 | 0.00 | 0.00 | 7.50 | 166 | 5,913,579 | 44,341,446.70 |
| FIDELITYBK | 10.55 | 10.55 | 10.60 | 10.40 | 10.55 | 0.00 | 0.00 | 10.49 | 203 | 6,431,473 | 67,466,177.45 |
| FIDSON | 13.75 | 13.75 | 13.75 | 0.00 | 12.80 | 36 | 222,323 | 2,845,402.90 | |||
| FLOURMILL | 46.00 | 46.00 | 46.00 | 0.00 | 44.85 | 57 | 224,588 | 10,073,149.15 | |||
| FTNCOCOA | 1.97 | 1.97 | 1.89 | 1.89 | 1.89 | -0.08 | -4.06 | 1.88 | 50 | 791,786 | 1,489,247.78 |
| GEREGU | 1,000.00 | 1000.00 | 1,000.00 | 0.00 | 900.00 | 19 | 99,275 | 89,347,500.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.24 | 3 | 720 | 2,333.00 | |||
| GTCO | 45.00 | 45.00 | 46.50 | 45.80 | 46.00 | 1.00 | 2.22 | 45.99 | 409 | 109,920,794 | 5,055,722,839.55 |
| GUINNESS | 63.50 | 63.50 | 63.50 | 0.00 | 60.12 | 30 | 377,345 | 22,686,734.80 | |||
| HONYFLOUR | 3.85 | 3.85 | 3.98 | 3.98 | 3.98 | 0.13 | 3.38 | 3.87 | 66 | 766,022 | 2,965,000.60 |
| IKEJAHOTEL | 7.20 | 7.20 | 6.80 | 6.80 | 6.80 | -0.40 | -5.56 | 7.06 | 37 | 1,130,239 | 7,983,104.90 |
| IMG | 17.25 | 17.25 | 18.95 | 18.95 | 18.95 | 1.70 | 9.86 | 18.95 | 14 | 295,219 | 5,594,400.05 |
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.60 | 3 | 3,100 | 20,460.00 | |||
| INTBREW | 4.63 | 4.63 | 4.40 | 4.40 | 4.40 | -0.23 | -4.97 | 4.39 | 22 | 256,986 | 1,127,005.90 |
| INTENEGINS | 1.57 | 1.57 | 1.57 | 0.00 | 1.45 | 2 | 3,281 | 4,766.93 | |||
| JAIZBANK | 2.20 | 2.20 | 2.20 | 2.04 | 2.19 | -0.01 | -0.45 | 2.12 | 106 | 6,518,816 | 13,847,873.20 |
| JAPAULGOLD | 1.99 | 1.99 | 2.18 | 1.96 | 2.18 | 0.19 | 9.55 | 2.09 | 314 | 37,241,597 | 77,912,764.62 |
| JBERGER | 97.00 | 97.00 | 100.00 | 100.00 | 100.00 | 3.00 | 3.09 | 98.51 | 55 | 233,494 | 23,002,336.60 |
| JOHNHOLT | 2.80 | 2.80 | 2.80 | 0.00 | 2.55 | 4 | 27,700 | 70,683.00 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.65 | 9 | 12,332 | 119,057.61 | |||
| LEARNAFRCA | 3.95 | 3.95 | 3.95 | 0.00 | 3.83 | 13 | 79,396 | 304,185.40 | |||
| LINKASSURE | 0.90 | 0.92 | 0.92 | 0.88 | 0.88 | -0.02 | -2.22 | 0.91 | 24 | 1,037,593 | 941,855.56 |
| LIVESTOCK | 2.37 | 2.37 | 2.50 | 2.40 | 2.50 | 0.13 | 5.49 | 2.44 | 132 | 7,401,517 | 18,062,198.21 |
| MANSARD | 5.39 | 5.39 | 5.40 | 5.40 | 5.40 | 0.01 | 0.19 | 5.40 | 66 | 1,589,954 | 8,582,679.01 |
| MAYBAKER | 6.75 | 6.75 | 6.75 | 0.00 | 7.08 | 26 | 290,098 | 2,053,425.50 | |||
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 4.77 | 1 | 1,915 | 9,134.55 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.45 | 4 | 2,748 | 12,228.60 | |||
| MRS | 132.65 | 132.65 | 132.65 | 0.00 | 120.47 | 15 | 6,512 | 784,492.55 | |||
| MTNN | 180.00 | 180.00 | 198.00 | 185.00 | 198.00 | 18.00 | 10.00 | 194.14 | 467 | 1,890,989 | 367,121,393.00 |
| MULTIVERSE | 11.20 | 11.20 | 11.20 | 0.00 | 10.10 | 8 | 90,890 | 917,989.00 | |||
| NAHCO | 36.00 | 36.00 | 36.00 | 0.00 | 35.38 | 53 | 405,138 | 14,334,837.30 | |||
| NASCON | 32.45 | 32.45 | 32.45 | 0.00 | 30.68 | 98 | 1,855,915 | 56,938,347.60 | |||
| NB | 26.40 | 26.40 | 29.00 | 27.05 | 29.00 | 2.60 | 9.85 | 28.82 | 80 | 1,506,478 | 43,412,610.70 |
| NEIMETH | 1.80 | 1.80 | 1.95 | 1.89 | 1.95 | 0.15 | 8.33 | 1.92 | 33 | 1,777,860 | 3,419,348.05 |
| NEM | 8.00 | 8.00 | 8.00 | 0.00 | 8.02 | 11 | 18,392 | 147,455.60 | |||
| NESTLE | 815.00 | 815.00 | 815.00 | 0.00 | 820.06 | 64 | 20,840 | 17,089,989.50 | |||
| NGXGROUP | 21.50 | 21.50 | 22.50 | 21.25 | 21.25 | -0.25 | -1.16 | 21.74 | 44 | 735,778 | 15,997,492.80 |
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 111.60 | 24 | 3,869 | 431,769.00 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 9 | 6,026 | 262,131.00 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 56.25 | 3 | 440 | 24,750.00 | |||
| NSLTECH | 0.42 | 0.42 | 0.42 | 0.00 | 0.44 | 12 | 148,977 | 66,241.90 | |||
| OANDO | 33.60 | 36.95 | 36.95 | 36.95 | 36.95 | 3.35 | 9.97 | 36.95 | 155 | 4,071,947 | 150,458,441.65 |
| OKOMUOIL | 321.20 | 321.20 | 353.30 | 353.30 | 353.30 | 32.10 | 9.99 | 353.30 | 18 | 366,030 | 129,318,399.00 |
| OMATEK | 0.65 | 0.65 | 0.70 | 0.70 | 0.70 | 0.05 | 7.69 | 0.68 | 20 | 457,290 | 309,535.65 |
| PRESCO | 485.10 | 485.10 | 485.10 | 0.00 | 454.87 | 110 | 505,588 | 229,977,427.20 | |||
| PRESTIGE | 0.50 | 0.50 | 0.52 | 0.49 | 0.50 | 0.00 | 0.00 | 0.50 | 39 | 5,440,890 | 2,714,659.69 |
| PZ | 21.00 | 21.00 | 21.00 | 0.00 | 20.17 | 22 | 145,990 | 2,944,477.15 | |||
| REDSTAREX | 4.18 | 4.18 | 4.20 | 4.20 | 4.20 | 0.02 | 0.48 | 4.25 | 24 | 458,291 | 1,948,906.79 |
| ROYALEX | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.01 | -1.59 | 0.63 | 14 | 991,085 | 620,064.60 |
| RTBRISCOE | 1.11 | 1.21 | 1.22 | 1.21 | 1.22 | 0.11 | 9.91 | 1.21 | 38 | 1,944,815 | 2,361,875.90 |
| SCOA | 1.94 | 1.94 | 1.94 | 0.00 | 1.75 | 2 | 40,000 | 70,000.00 | |||
| SEPLAT | 3,730.00 | 3730.00 | 3,730.00 | 0.00 | 3688.40 | 50 | 431,143 | 1,590,228,834.40 | |||
| SFSREIT | 101.40 | 101.40 | 101.40 | 0.00 | 111.50 | 1 | 5 | 557.50 | |||
| SKYAVN | 24.40 | 24.40 | 25.80 | 24.35 | 25.80 | 1.40 | 5.74 | 24.11 | 45 | 577,606 | 13,927,379.60 |
| SOVRENINS | 0.51 | 0.51 | 0.54 | 0.50 | 0.54 | 0.03 | 5.88 | 0.52 | 20 | 1,042,533 | 542,402.79 |
| STANBIC | 53.00 | 53.00 | 53.00 | 0.00 | 55.33 | 48 | 137,142 | 7,588,687.15 | |||
| STERLINGNG | 4.24 | 4.24 | 4.11 | 4.00 | 4.00 | -0.24 | -5.66 | 4.05 | 73 | 2,580,774 | 10,440,885.16 |
| SUNUASSUR | 1.30 | 1.30 | 1.36 | 1.30 | 1.30 | 0.00 | 0.00 | 1.31 | 11 | 430,884 | 563,612.55 |
| TANTALIZER | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -0.02 | -4.44 | 0.43 | 11 | 1,769,065 | 762,945.85 |
| THOMASWY | 1.61 | 1.61 | 1.65 | 1.61 | 1.65 | 0.04 | 2.48 | 1.63 | 8 | 445,555 | 728,475.36 |
| TOTAL | 427.70 | 427.70 | 427.70 | 0.00 | 470.40 | 10 | 13,529 | 6,364,041.60 | |||
| TOURIST | 2.50 | 2.50 | 2.50 | 0.00 | 2.25 | 1 | 1,000 | 2,250.00 | |||
| TRANSCOHOT | 98.30 | 98.30 | 98.30 | 0.00 | 88.58 | 18 | 60,559 | 5,364,503.90 | |||
| TRANSCORP | 10.30 | 10.30 | 11.30 | 10.50 | 10.85 | 0.55 | 5.34 | 10.69 | 393 | 29,251,985 | 312,661,716.65 |
| TRANSPOWER | 372.40 | 372.40 | 372.40 | 0.00 | 335.20 | 45 | 17,166 | 5,754,043.20 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 1 | 22,000 | 81,840.00 | |||
| UACN | 16.85 | 16.85 | 16.85 | 0.00 | 16.61 | 69 | 331,628 | 5,509,251.80 | |||
| UBA | 20.90 | 20.90 | 21.30 | 20.55 | 21.30 | 0.40 | 1.91 | 20.94 | 398 | 44,628,602 | 934,388,506.65 |
| UCAP | 16.10 | 16.10 | 16.25 | 14.50 | 14.50 | -1.60 | -9.94 | 15.08 | 1208 | 33,835,818 | 510,379,011.35 |
| UNILEVER | 17.00 | 17.00 | 18.70 | 17.50 | 18.70 | 1.70 | 10.00 | 18.46 | 85 | 3,517,617 | 64,935,613.10 |
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 7.30 | 1 | 400 | 2,920.00 | |||
| UNIVINSURE | 0.30 | 0.30 | 0.30 | 0.28 | 0.30 | 0.00 | 0.00 | 0.29 | 90 | 24,294,372 | 7,023,140.45 |
| UPDC | 1.28 | 1.28 | 1.28 | 1.25 | 1.28 | 0.00 | 0.00 | 1.26 | 27 | 491,647 | 621,619.98 |
| UPDCREIT | 4.80 | 4.80 | 4.80 | 0.00 | 4.91 | 22 | 328,539 | 1,614,444.35 | |||
| UPL | 2.39 | 2.39 | 2.39 | 0.00 | 2.19 | 10 | 204,616 | 448,174.96 | |||
| VERITASKAP | 1.03 | 1.08 | 1.13 | 1.08 | 1.13 | 0.10 | 9.71 | 1.12 | 46 | 9,994,006 | 11,222,741.57 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 42.77 | 13 | 13,431 | 574,469.50 | |||
| VITAFOAM | 17.50 | 17.50 | 19.25 | 19.00 | 19.25 | 1.75 | 10.00 | 19.18 | 28 | 567,229 | 10,877,107.85 |
| WAPCO | 37.20 | 37.20 | 37.00 | 37.00 | 37.00 | -0.20 | -0.54 | 37.01 | 107 | 3,684,808 | 136,360,760.90 |
| WAPIC | 0.79 | 0.79 | 0.79 | 0.78 | 0.79 | 0.00 | 0.00 | 0.79 | 26 | 2,784,074 | 2,193,489.87 |
| WEMABANK | 6.10 | 6.10 | 6.20 | 6.05 | 6.10 | 0.00 | 0.00 | 6.04 | 94 | 2,213,367 | 13,370,332.40 |
| ZENITHBANK | 37.00 | 37.00 | 38.00 | 36.95 | 38.00 | 1.00 | 2.70 | 37.27 | 543 | 28,125,253 | 1,048,132,871.85 |
| TOTAL TRANSACTION (114) | 8,995 | 602,446,504 | 13,807,872,034.09 |
