ed
| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.58 | 2.58 | 2.58 | 0.00 | 2.78 | 5 | 11,506 | 31,944.86 | |||
| ABCTRANS | 0.76 | 0.76 | 0.76 | 0.00 | 0.80 | 21 | 138,957 | 110,542.11 | |||
| ACADEMY | 2.62 | 2.62 | 2.62 | 0.00 | 2.78 | 13 | 151,700 | 421,490.00 | |||
| ACCESSCORP | 19.00 | 19.00 | 19.00 | 18.85 | 18.95 | -0.05 | -0.26 | 18.93 | 545 | 20,294,192 | 384,087,343.35 |
| AFRIPRUD | 8.40 | 8.40 | 8.70 | 8.70 | 8.70 | 0.30 | 3.57 | 8.63 | 86 | 776,606 | 6,702,687.70 |
| AIICO | 1.08 | 1.08 | 1.13 | 1.08 | 1.11 | 0.03 | 2.78 | 1.11 | 129 | 11,245,390 | 12,497,568.38 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2177.11 | 18 | 285 | 620,476.20 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.85 | 1 | 200 | 1,570.00 | |||
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 1.98 | 1 | 100 | 198.00 | |||
| BERGER | 13.00 | 13.00 | 13.00 | 0.00 | 14.18 | 25 | 216,492 | 3,070,870.90 | |||
| BETAGLAS | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00 | 47.78 | 46 | 2,017,181 | 96,384,247.50 |
| BUACEMENT | 113.90 | 113.90 | 113.90 | 0.00 | 102.92 | 113 | 163,068 | 16,782,271.80 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.00 | 46 | 4,322 | 1,478,124.00 | |||
| CADBURY | 19.70 | 19.70 | 19.70 | 0.00 | 18.49 | 48 | 121,672 | 2,249,219.70 | |||
| CAP | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 0.00 | 0.00 | 33.69 | 6 | 589,284 | 19,855,423.50 |
| CAVERTON | 1.32 | 1.32 | 1.33 | 1.33 | 1.33 | 0.01 | 0.76 | 1.36 | 26 | 330,495 | 450,162.14 |
| CHAMPION | 3.04 | 3.04 | 3.04 | 0.00 | 3.04 | 12 | 97,014 | 294,867.86 | |||
| CHAMS | 2.10 | 2.10 | 2.15 | 2.06 | 2.06 | -0.04 | -1.90 | 2.10 | 61 | 3,226,216 | 6,784,639.22 |
| CILEASING | 2.95 | 2.95 | 2.95 | 0.00 | 2.85 | 27 | 622,375 | 1,772,541.50 | |||
| CONHALLPLC | 1.35 | 1.35 | 1.35 | 1.30 | 1.31 | -0.04 | -2.96 | 1.33 | 28 | 2,899,211 | 3,849,716.10 |
| CONOIL | 144.00 | 144.00 | 144.00 | 0.00 | 131.55 | 23 | 16,832 | 2,214,291.20 | |||
| CORNERST | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.00 | 0.00 | 2.10 | 22 | 504,832 | 1,061,791.79 |
| CUSTODIAN | 11.25 | 11.25 | 11.25 | 0.00 | 11.48 | 25 | 315,198 | 3,617,291.10 | |||
| CUTIX | 2.64 | 2.90 | 2.90 | 2.90 | 2.90 | 0.26 | 9.85 | 2.90 | 27 | 5,856,800 | 16,984,720.00 |
| CWG | 5.85 | 5.85 | 6.00 | 5.30 | 5.60 | -0.25 | -4.27 | 5.50 | 66 | 4,104,389 | 22,574,341.45 |
| DAARCOMM | 0.43 | 0.43 | 0.43 | 0.00 | 0.39 | 15 | 205,730 | 80,719.70 | |||
| DANGCEM | 532.00 | 532.00 | 532.00 | 0.00 | 478.80 | 109 | 87,730 | 42,005,144.30 | |||
| DANGSUGAR | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.00 | 0.00 | 37.97 | 179 | 782,083 | 29,696,910.65 |
| DEAPCAP | 0.41 | 0.41 | 0.44 | 0.40 | 0.44 | 0.03 | 7.32 | 0.42 | 32 | 2,699,960 | 1,133,826.62 |
| ELLAHLAKES | 3.00 | 3.00 | 2.99 | 2.99 | 2.99 | -0.01 | -0.33 | 2.99 | 47 | 797,557 | 2,387,642.95 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 17.50 | 1 | 5 | 87.50 | |||
| ETERNA | 22.00 | 22.00 | 22.00 | 0.00 | 21.04 | 68 | 435,087 | 9,155,501.15 | |||
| ETI | 20.45 | 20.45 | 20.45 | 0.00 | 20.55 | 34 | 152,082 | 3,124,748.90 | |||
| ETRANZACT | 5.00 | 5.00 | 5.00 | 0.00 | 5.21 | 19 | 172,540 | 898,861.80 | |||
| EUNISELL | 3.20 | 3.20 | 3.20 | 0.00 | 3.00 | 3 | 36,165 | 108,495.00 | |||
| FBNH | 20.75 | 20.75 | 20.60 | 20.60 | 20.60 | -0.15 | -0.72 | 20.59 | 215 | 1,970,540 | 40,566,703.90 |
| FCMB | 7.60 | 7.60 | 7.60 | 7.45 | 7.60 | 0.00 | 0.00 | 7.59 | 141 | 21,865,111 | 165,996,794.10 |
| FIDELITYBK | 10.65 | 10.65 | 10.75 | 10.50 | 10.70 | 0.05 | 0.47 | 10.68 | 248 | 11,337,543 | 121,123,470.15 |
| FIDSON | 13.75 | 13.75 | 13.75 | 0.00 | 13.14 | 21 | 45,557 | 598,581.30 | |||
| FLOURMILL | 44.80 | 44.80 | 44.80 | 0.00 | 41.20 | 42 | 153,083 | 6,306,555.80 | |||
| FTNCOCOA | 2.06 | 2.06 | 2.00 | 1.92 | 1.92 | -0.14 | -6.80 | 1.90 | 75 | 2,450,993 | 4,652,919.28 |
| GEREGU | 1,000.00 | 1000.00 | 1,000.00 | 0.00 | 900.00 | 14 | 865 | 778,500.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.15 | 2 | 200 | 630.00 | |||
| GTCO | 45.80 | 45.80 | 45.90 | 45.50 | 45.80 | 0.00 | 0.00 | 45.67 | 276 | 20,268,120 | 925,731,188.40 |
| GUINEAINS | 0.40 | 0.40 | 0.40 | 0.38 | 0.40 | 0.00 | 0.00 | 0.39 | 54 | 8,906,132 | 3,489,969.51 |
| GUINNESS | 63.50 | 63.50 | 63.50 | 0.00 | 59.09 | 41 | 255,389 | 15,092,072.15 | |||
| HONYFLOUR | 4.15 | 4.15 | 4.12 | 4.00 | 4.00 | -0.15 | -3.61 | 4.09 | 62 | 930,655 | 3,810,091.90 |
| IKEJAHOTEL | 7.00 | 7.00 | 7.00 | 0.00 | 7.35 | 35 | 511,165 | 3,756,043.90 | |||
| IMG | 22.00 | 22.00 | 22.00 | 0.00 | 20.89 | 9 | 27,344 | 571,302.90 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.90 | 2 | 83,000 | 572,700.00 | |||
| INTBREW | 4.60 | 4.60 | 4.51 | 4.50 | 4.50 | -0.10 | -2.17 | 4.51 | 134 | 28,410,575 | 127,990,955.85 |
| INTENEGINS | 1.57 | 1.57 | 1.57 | 0.00 | 1.46 | 10 | 124,115 | 181,523.43 | |||
| JAIZBANK | 2.17 | 2.17 | 2.30 | 2.15 | 2.28 | 0.11 | 5.07 | 2.30 | 149 | 651,290,032 | 1,497,147,104.49 |
| JAPAULGOLD | 2.30 | 2.30 | 2.30 | 2.11 | 2.20 | -0.10 | -4.35 | 2.19 | 148 | 13,646,003 | 29,883,957.27 |
| JBERGER | 130.00 | 130.00 | 130.00 | 0.00 | 129.19 | 99 | 416,234 | 53,774,138.90 | |||
| JOHNHOLT | 2.80 | 2.80 | 2.80 | 0.00 | 2.82 | 8 | 12,145 | 34,290.00 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 10 | 3,300 | 30,591.00 | |||
| LEARNAFRCA | 3.52 | 3.52 | 3.87 | 3.87 | 3.87 | 0.35 | 9.94 | 3.80 | 25 | 413,078 | 1,568,931.19 |
| LINKASSURE | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -0.01 | -1.10 | 0.90 | 17 | 2,280,533 | 2,055,013.37 |
| LIVESTOCK | 2.25 | 2.25 | 2.20 | 2.20 | 2.20 | -0.05 | -2.22 | 2.20 | 33 | 932,995 | 2,054,238.47 |
| MANSARD | 5.47 | 5.47 | 5.50 | 5.45 | 5.50 | 0.03 | 0.55 | 5.49 | 99 | 3,960,770 | 21,742,766.53 |
| MAYBAKER | 7.40 | 7.40 | 7.40 | 0.00 | 7.03 | 48 | 346,887 | 2,436,935.55 | |||
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 4.77 | 3 | 95,300 | 454,581.00 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.01 | 4 | 5,900 | 23,659.00 | |||
| MRS | 132.70 | 132.70 | 132.70 | 0.00 | 120.00 | 15 | 60,989 | 7,318,388.00 | |||
| MTNN | 199.80 | 199.80 | 199.80 | 0.00 | 190.28 | 274 | 552,694 | 105,168,856.40 | |||
| MULTIVERSE | 11.20 | 11.20 | 11.20 | 0.00 | 10.10 | 5 | 840 | 8,484.00 | |||
| NAHCO | 36.00 | 36.00 | 36.00 | 0.00 | 35.81 | 41 | 198,720 | 7,115,683.10 | |||
| NASCON | 35.15 | 35.15 | 35.15 | 0.00 | 32.20 | 52 | 556,171 | 17,909,425.60 | |||
| NB | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00 | 0.00 | 28.07 | 62 | 524,146 | 14,710,884.10 |
| NEIMETH | 2.00 | 2.00 | 2.10 | 1.90 | 1.90 | -0.10 | -5.00 | 1.99 | 45 | 1,695,120 | 3,374,002.70 |
| NEM | 7.70 | 7.70 | 7.70 | 0.00 | 7.71 | 20 | 192,904 | 1,487,610.80 | |||
| NESTLE | 805.00 | 805.00 | 805.00 | 0.00 | 815.29 | 58 | 23,830 | 19,428,243.40 | |||
| NGXGROUP | 21.40 | 21.40 | 21.40 | 0.00 | 21.51 | 28 | 398,279 | 8,566,448.60 | |||
| NIDF | 112.80 | 112.80 | 112.80 | 0.00 | 112.50 | 1 | 3,930 | 442,125.00 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 6 | 1,309 | 56,941.50 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 66.95 | 1 | 5 | 334.75 | |||
| NSLTECH | 0.37 | 0.37 | 0.40 | 0.34 | 0.37 | 0.00 | 0.00 | 0.36 | 43 | 11,821,600 | 4,305,220.80 |
| OANDO | 39.40 | 43.30 | 43.30 | 43.30 | 43.30 | 3.90 | 9.90 | 43.30 | 412 | 15,903,325 | 688,613,972.50 |
| OKOMUOIL | 345.30 | 345.30 | 345.30 | 0.00 | 375.07 | 53 | 111,272 | 41,734,717.10 | |||
| OMATEK | 0.73 | 0.73 | 0.73 | 0.68 | 0.68 | -0.05 | -6.85 | 0.71 | 27 | 1,172,679 | 833,240.78 |
| PRESCO | 485.40 | 485.40 | 485.40 | 0.00 | 475.75 | 77 | 193,635 | 92,120,993.80 | |||
| PRESTIGE | 0.52 | 0.52 | 0.51 | 0.50 | 0.51 | -0.01 | -1.92 | 0.50 | 22 | 6,468,008 | 3,245,381.30 |
| PZ | 21.00 | 21.00 | 21.00 | 0.00 | 18.97 | 21 | 32,556 | 617,473.20 | |||
| REDSTAREX | 4.20 | 4.20 | 4.20 | 0.00 | 4.22 | 9 | 8,180 | 34,495.00 | |||
| ROYALEX | 0.61 | 0.61 | 0.66 | 0.61 | 0.61 | 0.00 | 0.00 | 0.62 | 28 | 824,439 | 514,843.55 |
| RTBRISCOE | 1.87 | 1.87 | 2.05 | 2.05 | 2.05 | 0.18 | 9.63 | 2.05 | 102 | 5,362,385 | 10,971,987.75 |
| SCOA | 1.94 | 1.94 | 1.94 | 0.00 | 1.90 | 3 | 5,160 | 9,822.20 | |||
| SEPLAT | 3,682.90 | 3682.90 | 3730.10 | 3730.10 | 3,730.10 | 47.20 | 1.28 | 3795.66 | 102 | 343,321 | 1,303,128,754.80 |
| SFSREIT | 111.50 | 111.50 | 111.50 | 0.00 | 122.65 | 1 | 500 | 61,325.00 | |||
| SKYAVN | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.00 | 0.00 | 26.06 | 22 | 201,160 | 5,241,527.50 |
| SOVRENINS | 0.51 | 0.50 | 0.54 | 0.50 | 0.51 | 0.00 | 0.00 | 0.52 | 40 | 1,101,645 | 572,704.44 |
| STANBIC | 53.40 | 53.40 | 57.00 | 57.00 | 57.00 | 3.60 | 6.74 | 55.90 | 46 | 821,511 | 45,920,180.45 |
| STERLINGNG | 4.13 | 4.13 | 4.08 | 3.96 | 4.05 | -0.08 | -1.94 | 4.05 | 70 | 53,943,892 | 218,412,178.44 |
| SUNUASSUR | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -0.03 | -2.48 | 1.19 | 23 | 364,921 | 434,766.03 |
| TANTALIZER | 0.48 | 0.52 | 0.52 | 0.52 | 0.52 | 0.04 | 8.33 | 0.52 | 20 | 3,093,273 | 1,608,501.96 |
| THOMASWY | 1.75 | 1.75 | 1.58 | 1.58 | 1.58 | -0.17 | -9.71 | 1.59 | 22 | 438,250 | 696,936.00 |
| TOTAL | 511.90 | 511.90 | 511.90 | 0.00 | 559.69 | 99 | 68,797 | 38,505,016.00 | |||
| TRANSCOHOT | 102.00 | 102.00 | 97.95 | 97.95 | 97.95 | -4.05 | -3.97 | 96.65 | 38 | 190,614 | 18,422,456.95 |
| TRANSCORP | 10.95 | 10.95 | 10.95 | 10.80 | 10.80 | -0.15 | -1.37 | 10.87 | 306 | 5,836,763 | 63,464,822.80 |
| TRANSEXPR | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.00 | 0.00 | 1.23 | 3 | 117,000 | 143,910.00 |
| TRANSPOWER | 372.40 | 372.40 | 372.40 | 0.00 | 335.20 | 42 | 136,839 | 45,868,432.80 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 1 | 25 | 93.00 | |||
| UACN | 17.25 | 17.25 | 17.25 | 0.00 | 17.02 | 81 | 861,712 | 14,670,605.80 | |||
| UBA | 22.70 | 22.70 | 22.60 | 22.40 | 22.40 | -0.30 | -1.32 | 22.53 | 472 | 15,738,059 | 354,548,199.95 |
| UCAP | 16.10 | 16.10 | 16.50 | 16.05 | 16.45 | 0.35 | 2.17 | 16.18 | 393 | 10,259,967 | 165,979,028.20 |
| UNILEVER | 19.00 | 19.00 | 19.00 | 0.00 | 18.41 | 53 | 181,500 | 3,341,014.55 | |||
| UNIONDICON | 7.30 | 7.30 | 7.30 | 0.00 | 6.60 | 1 | 1,000 | 6,600.00 | |||
| UNIVINSURE | 0.32 | 0.32 | 0.34 | 0.32 | 0.33 | 0.01 | 3.13 | 0.33 | 38 | 2,753,750 | 910,066.50 |
| UPDC | 1.28 | 1.28 | 1.26 | 1.22 | 1.26 | -0.02 | -1.56 | 1.24 | 22 | 1,551,426 | 1,919,913.36 |
| UPDCREIT | 4.95 | 4.95 | 4.80 | 4.80 | 4.80 | -0.15 | -3.03 | 4.81 | 24 | 550,087 | 2,645,019.95 |
| UPL | 2.45 | 2.45 | 2.66 | 2.66 | 2.66 | 0.21 | 8.57 | 2.64 | 37 | 519,811 | 1,373,685.46 |
| VERITASKAP | 1.20 | 1.20 | 1.20 | 1.17 | 1.20 | 0.00 | 0.00 | 1.19 | 109 | 12,739,941 | 15,097,658.30 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 40.68 | 14 | 17,114 | 696,274.00 | |||
| VITAFOAM | 19.25 | 19.25 | 19.35 | 19.35 | 19.35 | 0.10 | 0.52 | 19.46 | 32 | 583,234 | 11,348,228.80 |
| WAPCO | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 0.00 | 0.00 | 37.21 | 151 | 3,103,951 | 115,505,217.60 |
| WAPIC | 0.80 | 0.80 | 0.80 | 0.00 | 0.79 | 21 | 109,717 | 86,231.96 | |||
| WEMABANK | 6.40 | 6.40 | 6.50 | 6.25 | 6.50 | 0.10 | 1.56 | 6.19 | 208 | 9,591,683 | 59,379,351.50 |
| ZENITHBANK | 38.00 | 38.00 | 38.00 | 37.70 | 38.00 | 0.00 | 0.00 | 37.89 | 408 | 11,661,012 | 441,816,952.30 |
| TOTAL TRANSACTION (119) | 8,255 | 1,012,811,471 | 7,685,311,718.60 |
