COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABBEYBDS | 3.63 | 3.63 | 3.63 | 0.00 | 3.99 | 10 | 128,392 | 512,284.08 | |||
ABCTRANS | 1.11 | 1.11 | 1.16 | 1.16 | 1.16 | 0.05 | 4.50 | 1.17 | 32 | 742,286 | 865,214.15 |
ACADEMY | 2.93 | 2.93 | 3.22 | 3.00 | 3.22 | 0.29 | 9.90 | 3.20 | 21 | 2,147,058 | 6,861,277.16 |
ACCESSCORP | 24.45 | 24.45 | 24.70 | 24.50 | 24.55 | 0.10 | 0.41 | 24.56 | 503 | 17,320,292 | 425,357,994.20 |
AFRIPRUD | 24.80 | 24.80 | 24.80 | 0.00 | 23.53 | 152 | 1,800,723 | 42,365,573.15 | |||
AIICO | 1.89 | 1.89 | 1.90 | 1.72 | 1.84 | -0.05 | -2.65 | 1.77 | 336 | 26,586,429 | 47,171,567.82 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 0.00 | 2372.50 | 4 | 55 | 130,487.50 | |||
ARADEL | 598.00 | 598.00 | 598.00 | 0.00 | 582.49 | 268 | 762,860 | 444,355,192.10 | |||
AUSTINLAZ | 1.81 | 1.81 | 1.81 | 0.00 | 1.85 | 7 | 19,557 | 36,257.82 | |||
BERGER | 20.00 | 20.00 | 20.00 | 0.00 | 20.04 | 36 | 365,069 | 7,315,790.40 | |||
BETAGLAS | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.00 | 0.00 | 60.00 | 19 | 7,531,926 | 451,923,072.05 |
BUACEMENT | 93.00 | 93.00 | 93.00 | 0.00 | 86.82 | 160 | 721,472 | 62,639,676.80 | |||
BUAFOODS | 415.00 | 415.00 | 415.00 | 0.00 | 373.52 | 94 | 1,118,507 | 417,780,251.10 | |||
CADBURY | 22.80 | 22.80 | 22.80 | 0.00 | 22.79 | 71 | 224,367 | 5,113,256.35 | |||
CAP | 41.80 | 41.80 | 41.80 | 0.00 | 43.40 | 114 | 518,422 | 22,502,060.10 | |||
CAVERTON | 2.20 | 2.20 | 2.38 | 2.20 | 2.20 | 0.00 | 0.00 | 2.31 | 59 | 1,546,901 | 3,577,359.63 |
CHAMPION | 4.25 | 4.25 | 4.25 | 0.00 | 4.07 | 17 | 182,990 | 744,520.35 | |||
CHAMS | 2.17 | 2.17 | 2.17 | 2.00 | 2.11 | -0.06 | -2.76 | 2.05 | 211 | 19,944,576 | 40,900,688.54 |
CILEASING | 4.65 | 4.65 | 4.65 | 4.64 | 4.65 | 0.00 | 0.00 | 4.59 | 48 | 629,132 | 2,885,853.15 |
CONHALLPLC | 3.42 | 3.42 | 3.43 | 3.37 | 3.37 | -0.05 | -1.46 | 3.41 | 38 | 2,459,996 | 8,388,501.00 |
CONOIL | 387.20 | 387.20 | 387.20 | 0.00 | 348.50 | 40 | 71,133 | 24,789,850.50 | |||
CORNERST | 3.91 | 3.91 | 3.91 | 0.00 | 4.01 | 40 | 550,616 | 2,206,473.09 | |||
CUSTODIAN | 19.00 | 19.00 | 18.15 | 18.15 | 18.15 | -0.85 | -4.47 | 18.33 | 69 | 1,171,634 | 21,472,884.50 |
CUTIX | 2.70 | 2.70 | 2.80 | 2.53 | 2.71 | 0.01 | 0.37 | 2.69 | 234 | 13,332,671 | 35,896,392.64 |
CWG | 6.50 | 6.50 | 6.60 | 6.40 | 6.40 | -0.10 | -1.54 | 6.47 | 80 | 2,252,231 | 14,580,828.20 |
DAARCOMM | 0.89 | 0.89 | 0.89 | 0.00 | 0.82 | 39 | 370,255 | 303,476.05 | |||
DANGCEM | 478.80 | 478.80 | 431.00 | 431.00 | 431.00 | -47.80 | -9.98 | 431.00 | 133 | 170,819 | 73,622,989.00 |
DANGSUGAR | 33.00 | 33.00 | 33.50 | 33.50 | 33.50 | 0.50 | 1.52 | 33.55 | 196 | 1,635,556 | 54,878,421.70 |
DEAPCAP | 1.24 | 1.24 | 1.24 | 1.19 | 1.19 | -0.05 | -4.03 | 1.21 | 26 | 2,540,073 | 3,067,359.41 |
ELLAHLAKES | 3.10 | 3.10 | 3.19 | 3.02 | 3.07 | -0.03 | -0.97 | 3.08 | 121 | 8,965,035 | 27,599,681.77 |
ETERNA | 26.70 | 26.70 | 28.00 | 28.00 | 28.00 | 1.30 | 4.87 | 27.95 | 103 | 667,457 | 18,655,293.45 |
ETI | 30.40 | 30.40 | 30.40 | 0.00 | 29.11 | 42 | 42,232 | 1,229,204.45 | |||
ETRANZACT | 6.50 | 6.50 | 6.90 | 6.90 | 6.90 | 0.40 | 6.15 | 6.92 | 37 | 803,073 | 5,553,950.00 |
EUNISELL | 17.35 | 17.35 | 17.35 | 0.00 | 15.62 | 9 | 8,544 | 133,457.28 | |||
FBNH | 28.50 | 28.50 | 28.55 | 28.20 | 28.55 | 0.05 | 0.18 | 28.30 | 347 | 9,153,557 | 259,077,030.95 |
FCMB | 10.70 | 10.70 | 10.50 | 10.40 | 10.40 | -0.30 | -2.80 | 10.48 | 220 | 7,196,154 | 75,382,497.50 |
FIDELITYBK | 17.50 | 17.50 | 17.70 | 17.50 | 17.50 | 0.00 | 0.00 | 17.53 | 296 | 7,988,638 | 140,051,456.10 |
FIDSON | 17.00 | 17.00 | 17.25 | 16.50 | 17.25 | 0.25 | 1.47 | 16.73 | 105 | 4,252,458 | 71,133,975.55 |
FTNCOCOA | 2.02 | 2.02 | 2.02 | 1.97 | 1.97 | -0.05 | -2.48 | 1.99 | 87 | 3,310,158 | 6,574,099.03 |
GEREGU | 1150.00 | 1150.00 | 1150.00 | 0.00 | 1035.00 | 34 | 154,606 | 160,017,210.00 | |||
GTCO | 58.00 | 58.00 | 58.00 | 57.95 | 57.95 | -0.05 | -0.09 | 57.99 | 275 | 54,352,056 | 3,152,072,503.55 |
GUINEAINS | 0.95 | 0.95 | 0.95 | 0.86 | 0.89 | -0.06 | -6.32 | 0.90 | 114 | 10,753,826 | 9,719,207.36 |
GUINNESS | 65.00 | 65.00 | 65.00 | 0.00 | 67.54 | 43 | 239,187 | 16,155,840.15 | |||
HMCALL | 4.86 | 4.86 | 4.86 | 0.00 | 5.01 | 48 | 138,354 | 692,700.28 | |||
HONYFLOUR | 10.60 | 10.60 | 10.02 | 9.54 | 9.54 | -1.06 | -10.00 | 9.72 | 444 | 10,567,658 | 102,707,179.40 |
IKEJAHOTEL | 13.90 | 13.90 | 12.80 | 12.80 | 12.80 | -1.10 | -7.91 | 13.13 | 70 | 747,378 | 9,814,996.85 |
IMG | 38.00 | 38.00 | 38.00 | 0.00 | 34.99 | 15 | 82,549 | 2,888,257.00 | |||
INTBREW | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | -0.20 | -3.77 | 5.11 | 40 | 490,005 | 2,502,821.47 |
INTENEGINS | 2.21 | 2.21 | 2.20 | 2.20 | 2.20 | -0.01 | -0.45 | 2.15 | 32 | 346,073 | 745,700.73 |
JAIZBANK | 2.95 | 2.95 | 3.15 | 2.94 | 2.95 | 0.00 | 0.00 | 2.97 | 251 | 12,204,771 | 36,189,305.86 |
JAPAULGOLD | 2.27 | 2.27 | 2.27 | 2.17 | 2.18 | -0.09 | -3.96 | 2.19 | 115 | 5,490,496 | 12,045,956.16 |
JBERGER | 155.30 | 155.30 | 139.80 | 139.80 | 139.80 | -15.50 | -9.98 | 140.05 | 59 | 252,752 | 35,398,393.20 |
JOHNHOLT | 9.41 | 9.41 | 9.41 | 0.00 | 8.47 | 33 | 126,322 | 1,070,328.49 | |||
JULI | 10.30 | 10.30 | 10.30 | 0.00 | 10.00 | 2 | 9,542 | 95,420.00 | |||
LASACO | 3.24 | 3.24 | 3.09 | 3.09 | 3.09 | -0.15 | -4.63 | 3.10 | 48 | 1,464,672 | 4,546,245.05 |
LEARNAFRCA | 5.25 | 5.25 | 5.25 | 0.00 | 4.80 | 23 | 230,741 | 1,107,243.19 | |||
LINKASSURE | 1.64 | 1.64 | 1.64 | 1.54 | 1.62 | -0.02 | -1.22 | 1.60 | 56 | 6,080,546 | 9,747,874.71 |
LIVESTOCK | 5.55 | 5.55 | 6.10 | 5.64 | 6.10 | 0.55 | 9.91 | 6.04 | 376 | 15,322,191 | 92,593,545.09 |
MANSARD | 9.25 | 9.25 | 9.18 | 9.10 | 9.11 | -0.14 | -1.51 | 9.13 | 94 | 2,590,076 | 23,637,352.10 |
MAYBAKER | 9.45 | 9.45 | 9.40 | 8.60 | 9.40 | -0.05 | -0.53 | 8.96 | 51 | 842,529 | 7,553,018.50 |
MEYER | 9.25 | 9.25 | 9.25 | 0.00 | 8.39 | 6 | 108,149 | 907,023.15 | |||
MORISON | 4.01 | 4.01 | 4.01 | 0.00 | 4.01 | 3 | 22,700 | 91,027.00 | |||
MRS | 201.00 | 201.00 | 201.00 | 0.00 | 181.20 | 130 | 309,560 | 56,093,150.10 | |||
MTNN | 242.00 | 242.00 | 233.00 | 233.00 | 233.00 | -9.00 | -3.72 | 231.32 | 439 | 1,463,155 | 338,461,005.60 |
MULTIVERSE | 11.15 | 11.15 | 11.15 | 0.00 | 10.27 | 50 | 373,817 | 3,837,668.95 | |||
NAHCO | 48.50 | 48.50 | 49.50 | 48.50 | 49.00 | 0.50 | 1.03 | 48.81 | 106 | 1,501,319 | 73,272,993.10 |
NASCON | 33.00 | 33.00 | 35.40 | 33.00 | 35.00 | 2.00 | 6.06 | 34.07 | 304 | 13,789,229 | 469,758,901.90 |
NB | 32.00 | 32.00 | 32.00 | 31.00 | 32.00 | 0.00 | 0.00 | 31.97 | 101 | 32,198,172 | 1,029,385,756.05 |
NCR | 7.30 | 7.30 | 7.30 | 0.00 | 6.96 | 12 | 26,383 | 183,609.29 | |||
NEIMETH | 2.87 | 2.87 | 3.15 | 2.75 | 3.15 | 0.28 | 9.76 | 3.10 | 117 | 4,085,109 | 12,667,429.83 |
NEM | 12.00 | 12.00 | 12.40 | 12.00 | 12.00 | 0.00 | 0.00 | 12.29 | 48 | 1,594,704 | 19,600,219.30 |
NESTLE | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0.00 | 0.00 | 874.28 | 83 | 327,659 | 286,466,044.50 |
NGXGROUP | 29.50 | 29.50 | 27.00 | 27.00 | 27.00 | -2.50 | -8.47 | 27.04 | 19 | 295,276 | 7,983,755.40 |
NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 111.11 | 17 | 14,647 | 1,627,398.90 | |||
NNFM | 41.00 | 41.00 | 45.10 | 45.10 | 45.10 | 4.10 | 10.00 | 44.81 | 41 | 417,619 | 18,715,335.00 |
NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 56.55 | 2 | 200 | 11,309.50 | |||
NPFMCRFBK | 1.87 | 1.87 | 1.87 | 1.80 | 1.80 | -0.07 | -3.74 | 1.82 | 30 | 2,747,223 | 4,987,687.73 |
NSLTECH | 0.89 | 0.89 | 0.97 | 0.90 | 0.96 | 0.07 | 7.87 | 0.91 | 148 | 11,356,839 | 10,362,848.15 |
OANDO | 64.05 | 64.05 | 66.00 | 64.70 | 65.60 | 1.55 | 2.42 | 65.63 | 443 | 3,533,409 | 231,896,678.00 |
OKOMUOIL | 444.00 | 444.00 | 444.00 | 0.00 | 488.40 | 58 | 142,709 | 69,699,075.60 | |||
OMATEK | 0.90 | 0.90 | 0.91 | 0.90 | 0.91 | 0.01 | 1.11 | 0.90 | 45 | 6,263,487 | 5,643,142.84 |
PRESCO | 538.00 | 538.00 | 538.00 | 0.00 | 533.97 | 126 | 114,685 | 61,238,801.00 | |||
PRESTIGE | 1.29 | 1.29 | 1.30 | 1.17 | 1.17 | -0.12 | -9.30 | 1.23 | 90 | 7,555,950 | 9,276,717.32 |
PZ | 27.50 | 27.50 | 27.50 | 0.00 | 25.25 | 55 | 787,427 | 19,884,520.15 | |||
REDSTAREX | 5.05 | 5.05 | 5.05 | 0.00 | 5.15 | 19 | 54,072 | 278,478.76 | |||
REGALINS | 0.89 | 0.89 | 0.83 | 0.83 | 0.83 | -0.06 | -6.74 | 0.83 | 33 | 1,259,485 | 1,044,751.54 |
ROYALEX | 1.05 | 1.05 | 0.98 | 0.96 | 0.98 | -0.07 | -6.67 | 0.98 | 34 | 1,048,720 | 1,024,186.11 |
RTBRISCOE | 2.32 | 2.32 | 2.32 | 0.00 | 2.44 | 26 | 314,039 | 766,644.43 | |||
SCOA | 2.06 | 2.06 | 2.26 | 2.26 | 2.26 | 0.20 | 9.71 | 2.26 | 9 | 2,335,893 | 5,279,118.18 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 0.00 | 5130.00 | 55 | 23,727 | 121,719,510.00 | |||
SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 185.21 | 21 | 6,874 | 1,273,146.95 | |||
SKYAVN | 30.15 | 30.15 | 30.15 | 0.00 | 30.06 | 21 | 640,303 | 19,245,929.65 | |||
SOVRENINS | 1.24 | 1.24 | 1.24 | 1.12 | 1.12 | -0.12 | -9.68 | 1.18 | 55 | 5,731,308 | 6,759,378.16 |
STANBIC | 59.50 | 59.50 | 59.50 | 0.00 | 61.18 | 77 | 187,496 | 11,470,982.00 | |||
STERLINGNG | 5.80 | 5.80 | 5.80 | 5.60 | 5.60 | -0.20 | -3.45 | 5.71 | 197 | 13,056,615 | 74,490,490.63 |
SUNUASSUR | 6.60 | 6.60 | 6.65 | 6.10 | 6.10 | -0.50 | -7.58 | 6.29 | 117 | 3,341,537 | 21,009,677.50 |
TANTALIZER | 2.50 | 2.50 | 2.48 | 2.30 | 2.30 | -0.20 | -8.00 | 2.34 | 122 | 10,443,477 | 24,441,275.79 |
THOMASWY | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.00 | 0.00 | 2.05 | 8 | 187,759 | 385,838.72 |
TOTAL | 647.50 | 647.50 | 647.50 | 0.00 | 647.64 | 73 | 81,412 | 52,725,928.50 | |||
TRANSCOHOT | 127.35 | 127.35 | 127.35 | 0.00 | 117.35 | 59 | 86,387 | 10,137,734.30 | |||
TRANSCORP | 49.50 | 49.50 | 49.90 | 49.80 | 49.90 | 0.40 | 0.81 | 49.82 | 258 | 2,505,989 | 124,860,381.65 |
TRANSEXPR | 2.00 | 2.00 | 2.00 | 0.00 | 1.96 | 6 | 15,500 | 30,401.00 | |||
TRANSPOWER | 359.90 | 359.90 | 359.90 | 0.00 | 324.00 | 30 | 71,062 | 23,024,088.00 | |||
TRIPPLEG | 2.47 | 2.47 | 2.47 | 0.00 | 2.25 | 5 | 70,200 | 157,950.00 | |||
UACN | 33.40 | 33.40 | 34.20 | 33.20 | 34.00 | 0.60 | 1.80 | 33.69 | 133 | 7,474,469 | 251,821,007.70 |
UBA | 34.00 | 34.00 | 34.25 | 33.95 | 34.05 | 0.05 | 0.15 | 34.02 | 541 | 15,108,008 | 514,042,309.00 |
UCAP | 22.20 | 22.20 | 22.45 | 22.00 | 22.00 | -0.20 | -0.90 | 22.10 | 369 | 10,617,549 | 234,653,304.20 |
UNILEVER | 33.00 | 33.00 | 36.20 | 34.40 | 34.65 | 1.65 | 5.00 | 34.85 | 104 | 1,552,585 | 54,109,568.75 |
UNIONDICON | 7.50 | 7.50 | 7.50 | 0.00 | 7.17 | 4 | 16,060 | 115,101.00 | |||
UNIVINSURE | 0.76 | 0.76 | 0.76 | 0.70 | 0.70 | -0.06 | -7.89 | 0.73 | 203 | 30,822,284 | 22,558,375.11 |
UPDC | 1.85 | 1.85 | 1.81 | 1.79 | 1.81 | -0.04 | -2.16 | 1.79 | 53 | 1,000,239 | 1,789,579.20 |
UPDCREIT | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00 | 0.00 | 5.50 | 35 | 1,181,400 | 6,499,250.80 |
UPL | 4.38 | 4.38 | 4.81 | 4.80 | 4.81 | 0.43 | 9.82 | 4.78 | 27 | 595,124 | 2,841,928.87 |
VERITASKAP | 1.60 | 1.60 | 1.60 | 1.52 | 1.58 | -0.02 | -1.25 | 1.58 | 120 | 7,419,266 | 11,730,496.74 |
VFDGROUP | 44.40 | 44.40 | 44.40 | 0.00 | 42.83 | 21 | 33,975 | 1,455,162.20 | |||
VITAFOAM | 25.00 | 25.00 | 24.95 | 24.10 | 24.95 | -0.05 | -0.20 | 24.20 | 54 | 1,324,127 | 32,047,321.50 |
WAPCO | 70.00 | 70.00 | 70.00 | 0.00 | 69.07 | 169 | 2,355,409 | 162,685,368.30 | |||
WAPIC | 2.40 | 2.40 | 2.63 | 2.30 | 2.30 | -0.10 | -4.17 | 2.42 | 140 | 4,804,432 | 11,619,914.74 |
WEMABANK | 11.00 | 11.00 | 10.90 | 10.50 | 10.75 | -0.25 | -2.27 | 10.62 | 204 | 7,258,475 | 77,109,455.40 |
ZENITHBANK | 46.85 | 46.85 | 46.80 | 46.35 | 46.75 | -0.10 | -0.21 | 46.67 | 466 | 13,386,700 | 624,796,527.75 |
