ed
| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.33 | 2.33 | 2.56 | 2.56 | 2.56 | 0.23 | 9.87 | 2.52 | 13 | 525,248 | 1,325,791.92 |
| ABCTRANS | 0.78 | 0.78 | 0.78 | 0.00 | 0.81 | 17 | 155,404 | 125,317.66 | |||
| ACADEMY | 2.75 | 2.75 | 3.02 | 2.85 | 3.02 | 0.27 | 9.82 | 2.91 | 28 | 685,980 | 1,994,588.15 |
| ACCESSCORP | 19.00 | 19.00 | 19.25 | 18.90 | 19.15 | 0.15 | 0.79 | 19.02 | 377 | 55,965,552 | 1,064,376,665.20 |
| AFRIPRUD | 8.85 | 8.85 | 9.10 | 8.90 | 9.10 | 0.25 | 2.82 | 8.97 | 73 | 1,325,724 | 11,898,127.10 |
| AIICO | 1.12 | 1.12 | 1.13 | 1.10 | 1.11 | -0.01 | -0.89 | 1.12 | 117 | 10,348,532 | 11,542,712.46 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2121.11 | 33 | 8,150 | 17,287,068.20 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.15 | 1 | 10 | 71.50 | |||
| BERGER | 13.00 | 13.00 | 13.00 | 0.00 | 14.27 | 18 | 116,800 | 1,666,616.50 | |||
| BETAGLAS | 48.00 | 48.00 | 48.00 | 0.00 | 44.00 | 10 | 60,968 | 2,682,759.15 | |||
| BUACEMENT | 113.90 | 113.90 | 113.90 | 0.00 | 108.37 | 131 | 146,211 | 15,844,561.00 | |||
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 384.93 | 89 | 16,554 | 6,372,137.30 | |||
| CADBURY | 19.70 | 19.70 | 19.70 | 0.00 | 18.21 | 42 | 160,909 | 2,930,956.95 | |||
| CAP | 33.70 | 33.70 | 33.70 | 0.00 | 32.59 | 24 | 784,525 | 25,566,452.30 | |||
| CAVERTON | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -0.02 | -1.39 | 1.42 | 28 | 919,313 | 1,306,490.91 |
| CHAMPION | 3.04 | 3.04 | 3.26 | 3.15 | 3.26 | 0.22 | 7.24 | 3.23 | 13 | 2,186,563 | 7,069,325.01 |
| CHAMS | 2.12 | 2.12 | 2.15 | 2.08 | 2.11 | -0.01 | -0.47 | 2.10 | 97 | 7,977,146 | 16,782,468.83 |
| CILEASING | 3.06 | 3.06 | 3.36 | 3.06 | 3.36 | 0.30 | 9.80 | 3.23 | 70 | 8,058,161 | 25,998,950.02 |
| CONHALLPLC | 1.34 | 1.34 | 1.34 | 1.31 | 1.34 | 0.00 | 0.00 | 1.33 | 14 | 1,882,335 | 2,506,797.15 |
| CONOIL | 144.00 | 144.00 | 144.00 | 0.00 | 135.65 | 100 | 335,750 | 45,544,792.55 | |||
| CORNERST | 2.33 | 2.33 | 2.53 | 2.50 | 2.53 | 0.20 | 8.58 | 2.49 | 38 | 2,144,390 | 5,349,809.27 |
| CUSTODIAN | 11.25 | 11.25 | 11.25 | 0.00 | 11.26 | 37 | 412,011 | 4,641,270.60 | |||
| CUTIX | 3.20 | 3.20 | 3.20 | 3.00 | 3.00 | -0.20 | -6.25 | 3.06 | 124 | 3,758,306 | 11,491,154.87 |
| CWG | 5.70 | 5.70 | 5.65 | 5.45 | 5.65 | -0.05 | -0.88 | 5.59 | 75 | 1,462,460 | 8,168,861.25 |
| DAARCOMM | 0.51 | 0.51 | 0.56 | 0.56 | 0.56 | 0.05 | 9.80 | 0.56 | 10 | 1,593,794 | 892,524.64 |
| DANGCEM | 532.00 | 532.00 | 532.00 | 0.00 | 478.80 | 69 | 36,636 | 17,541,316.80 | |||
| DANGSUGAR | 39.75 | 39.75 | 38.00 | 38.00 | 38.00 | -1.75 | -4.40 | 38.76 | 205 | 1,884,852 | 73,049,316.60 |
| DEAPCAP | 0.61 | 0.67 | 0.67 | 0.66 | 0.67 | 0.06 | 9.84 | 0.67 | 23 | 1,750,288 | 1,171,308.00 |
| ELLAHLAKES | 3.00 | 3.00 | 3.11 | 3.00 | 3.11 | 0.11 | 3.67 | 3.05 | 46 | 2,306,614 | 7,040,599.81 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 17.52 | 5 | 3,538 | 61,982.50 | |||
| ETERNA | 23.10 | 23.60 | 25.40 | 23.60 | 25.40 | 2.30 | 9.96 | 25.15 | 249 | 6,714,332 | 168,893,253.75 |
| ETI | 20.45 | 20.45 | 20.45 | 0.00 | 20.56 | 28 | 116,203 | 2,389,486.90 | |||
| ETRANZACT | 5.00 | 5.00 | 5.00 | 0.00 | 5.13 | 6 | 25,540 | 131,020.00 | |||
| EUNISELL | 3.20 | 3.20 | 3.20 | 0.00 | 3.00 | 3 | 43,680 | 131,040.00 | |||
| FBNH | 20.55 | 20.55 | 22.60 | 21.00 | 22.60 | 2.05 | 9.98 | 21.97 | 405 | 23,645,811 | 519,532,296.15 |
| FCMB | 7.60 | 7.60 | 7.60 | 7.35 | 7.60 | 0.00 | 0.00 | 7.60 | 104 | 20,916,975 | 158,902,844.65 |
| FIDELITYBK | 10.75 | 10.75 | 10.80 | 10.45 | 10.70 | -0.05 | -0.47 | 10.61 | 159 | 2,498,350 | 26,513,759.75 |
| FIDSON | 13.75 | 13.75 | 13.75 | 0.00 | 12.77 | 34 | 334,183 | 4,266,107.95 | |||
| FLOURMILL | 44.80 | 44.80 | 44.80 | 0.00 | 41.19 | 46 | 113,285 | 4,665,753.55 | |||
| FTNCOCOA | 1.85 | 1.85 | 1.93 | 1.85 | 1.93 | 0.08 | 4.32 | 1.87 | 56 | 1,392,028 | 2,599,187.45 |
| GEREGU | 1,000.00 | 1000.00 | 1,000.00 | 0.00 | 900.00 | 7 | 586 | 527,400.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 2.84 | 4 | 5,640 | 16,017.60 | |||
| GTCO | 45.50 | 45.50 | 45.80 | 45.50 | 45.65 | 0.15 | 0.33 | 45.69 | 255 | 13,118,782 | 599,342,160.65 |
| GUINEAINS | 0.41 | 0.41 | 0.45 | 0.40 | 0.45 | 0.04 | 9.76 | 0.44 | 50 | 9,603,158 | 4,215,989.68 |
| GUINNESS | 63.50 | 63.50 | 63.50 | 0.00 | 58.32 | 43 | 149,356 | 8,709,957.90 | |||
| HONYFLOUR | 3.95 | 3.95 | 4.20 | 4.16 | 4.16 | 0.21 | 5.32 | 4.17 | 59 | 1,995,827 | 8,321,917.03 |
| IKEJAHOTEL | 7.45 | 7.45 | 7.45 | 0.00 | 7.44 | 20 | 358,394 | 2,668,083.30 | |||
| IMG | 24.00 | 24.00 | 24.00 | 0.00 | 26.40 | 8 | 22,300 | 588,720.00 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.30 | 3 | 32,000 | 201,600.00 | |||
| INTBREW | 4.22 | 4.22 | 4.50 | 4.39 | 4.50 | 0.28 | 6.64 | 4.42 | 35 | 1,773,330 | 7,834,903.74 |
| INTENEGINS | 1.57 | 1.57 | 1.57 | 0.00 | 1.50 | 3 | 25,585 | 38,453.45 | |||
| JAIZBANK | 2.20 | 2.20 | 2.42 | 2.20 | 2.40 | 0.20 | 9.09 | 2.37 | 159 | 9,187,355 | 21,772,223.04 |
| JAPAULGOLD | 2.48 | 2.65 | 2.72 | 2.65 | 2.72 | 0.24 | 9.68 | 2.71 | 128 | 13,216,139 | 35,859,009.72 |
| JBERGER | 130.00 | 130.00 | 143.00 | 143.00 | 143.00 | 13.00 | 10.00 | 142.92 | 49 | 361,270 | 51,633,339.15 |
| JOHNHOLT | 2.80 | 2.80 | 3.08 | 3.08 | 3.08 | 0.28 | 10.00 | 3.08 | 21 | 239,849 | 738,381.17 |
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 7 | 3,333 | 30,896.91 | |||
| LEARNAFRCA | 3.87 | 3.87 | 3.87 | 0.00 | 3.70 | 13 | 213,174 | 787,854.80 | |||
| LINKASSURE | 1.00 | 1.00 | 1.00 | 0.95 | 0.95 | -0.05 | -5.00 | 0.97 | 38 | 4,891,088 | 4,719,995.70 |
| LIVESTOCK | 2.20 | 2.20 | 2.24 | 2.09 | 2.22 | 0.02 | 0.91 | 2.20 | 43 | 2,322,676 | 5,098,770.21 |
| MANSARD | 5.37 | 5.37 | 5.40 | 5.30 | 5.40 | 0.03 | 0.56 | 5.33 | 53 | 2,427,970 | 12,934,080.56 |
| MAYBAKER | 7.00 | 7.35 | 7.35 | 7.25 | 7.30 | 0.30 | 4.29 | 7.27 | 40 | 1,374,264 | 9,997,420.70 |
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 4.87 | 16 | 208,135 | 1,013,368.98 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.38 | 11 | 12,269 | 53,684.78 | |||
| MRS | 132.70 | 132.70 | 132.70 | 0.00 | 120.76 | 24 | 12,934 | 1,561,974.50 | |||
| MTNN | 199.80 | 199.80 | 199.80 | 0.00 | 187.34 | 269 | 347,973 | 65,189,861.30 | |||
| MULTIVERSE | 11.20 | 11.20 | 11.20 | 0.00 | 10.10 | 8 | 129,392 | 1,306,859.20 | |||
| NAHCO | 36.00 | 36.00 | 36.00 | 0.00 | 35.19 | 67 | 334,570 | 11,774,162.40 | |||
| NASCON | 33.95 | 33.95 | 34.30 | 33.85 | 34.30 | 0.35 | 1.03 | 34.02 | 84 | 1,235,411 | 42,033,278.35 |
| NB | 28.65 | 28.65 | 28.15 | 28.10 | 28.15 | -0.50 | -1.75 | 28.26 | 79 | 797,753 | 22,547,259.20 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.13 | 3 | 2,005 | 8,271.50 | |||
| NEIMETH | 2.00 | 2.00 | 2.20 | 1.92 | 2.20 | 0.20 | 10.00 | 2.13 | 59 | 1,045,000 | 2,224,304.85 |
| NEM | 8.00 | 8.00 | 7.75 | 7.75 | 7.75 | -0.25 | -3.13 | 7.81 | 7 | 153,359 | 1,197,657.25 |
| NESTLE | 805.00 | 805.00 | 805.00 | 0.00 | 829.68 | 55 | 27,035 | 22,430,280.90 | |||
| NGXGROUP | 21.40 | 21.40 | 21.40 | 0.00 | 21.53 | 17 | 107,499 | 2,314,637.05 | |||
| NIDF | 112.80 | 112.80 | 112.80 | 0.00 | 111.14 | 6 | 3,072 | 341,428.00 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 3 | 11,960 | 520,260.00 | |||
| NSLTECH | 0.47 | 0.51 | 0.51 | 0.51 | 0.51 | 0.04 | 8.51 | 0.51 | 4 | 555,000 | 283,050.00 |
| OANDO | 52.60 | 57.85 | 57.85 | 57.85 | 57.85 | 5.25 | 9.98 | 57.85 | 340 | 7,723,977 | 446,832,069.45 |
| OKOMUOIL | 379.80 | 379.80 | 417.70 | 417.70 | 417.70 | 37.90 | 9.98 | 417.68 | 71 | 433,733 | 181,160,613.20 |
| OMATEK | 0.65 | 0.65 | 0.70 | 0.69 | 0.70 | 0.05 | 7.69 | 0.69 | 27 | 1,537,986 | 1,068,667.63 |
| PRESCO | 485.40 | 485.40 | 485.40 | 0.00 | 472.77 | 130 | 402,625 | 190,347,239.30 | |||
| PRESTIGE | 0.53 | 0.53 | 0.53 | 0.51 | 0.53 | 0.00 | 0.00 | 0.52 | 35 | 5,608,718 | 2,910,636.70 |
| PZ | 21.00 | 21.00 | 21.00 | 0.00 | 18.96 | 18 | 29,604 | 561,409.00 | |||
| REDSTAREX | 3.93 | 3.93 | 3.93 | 0.00 | 3.66 | 15 | 75,275 | 275,369.75 | |||
| ROYALEX | 0.60 | 0.57 | 0.65 | 0.57 | 0.65 | 0.05 | 8.33 | 0.61 | 54 | 7,169,067 | 4,366,760.20 |
| RTBRISCOE | 2.98 | 3.27 | 3.27 | 3.27 | 3.27 | 0.29 | 9.73 | 3.27 | 51 | 3,102,939 | 10,146,610.53 |
| SCOA | 1.94 | 1.94 | 1.94 | 0.00 | 1.91 | 3 | 7,400 | 14,138.00 | |||
| SEPLAT | 3,730.10 | 3730.10 | 3,730.10 | 0.00 | 3695.87 | 35 | 28,751 | 106,259,828.80 | |||
| SFSREIT | 122.65 | 122.65 | 134.90 | 134.90 | 134.90 | 12.25 | 9.99 | 134.72 | 22 | 114,887 | 15,477,338.30 |
| SKYAVN | 26.40 | 26.40 | 26.40 | 0.00 | 24.28 | 4 | 26,000 | 631,350.00 | |||
| SOVRENINS | 0.56 | 0.56 | 0.61 | 0.58 | 0.61 | 0.05 | 8.93 | 0.60 | 40 | 5,969,703 | 3,597,665.38 |
| STANBIC | 54.30 | 54.30 | 55.00 | 55.00 | 55.00 | 0.70 | 1.29 | 55.01 | 51 | 1,206,069 | 66,341,072.35 |
| STERLINGNG | 4.10 | 4.10 | 4.20 | 4.00 | 4.00 | -0.10 | -2.44 | 4.02 | 86 | 5,286,155 | 21,240,855.15 |
| SUNUASSUR | 1.18 | 1.18 | 1.25 | 1.24 | 1.25 | 0.07 | 5.93 | 1.24 | 14 | 1,190,430 | 1,477,616.00 |
| TANTALIZER | 0.74 | 0.81 | 0.81 | 0.81 | 0.81 | 0.07 | 9.46 | 0.81 | 23 | 3,197,653 | 2,590,098.93 |
| THOMASWY | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.00 | 0.00 | 1.69 | 8 | 340,651 | 576,271.58 |
| TOTAL | 563.00 | 563.00 | 619.30 | 619.30 | 619.30 | 56.30 | 10.00 | 619.30 | 19 | 126,137 | 78,116,644.10 |
| TRANSCOHOT | 90.00 | 90.00 | 90.00 | 0.00 | 81.92 | 32 | 23,774 | 1,947,454.60 | |||
| TRANSCORP | 11.80 | 11.80 | 11.65 | 11.20 | 11.20 | -0.60 | -5.08 | 11.33 | 394 | 11,179,533 | 126,636,334.95 |
| TRANSPOWER | 335.20 | 335.20 | 335.20 | 0.00 | 301.70 | 119 | 161,991 | 48,872,684.70 | |||
| UACN | 16.70 | 16.70 | 16.70 | 16.60 | 16.70 | 0.00 | 0.00 | 16.63 | 82 | 1,157,176 | 19,240,150.00 |
| UBA | 22.40 | 22.40 | 22.80 | 22.40 | 22.50 | 0.10 | 0.45 | 22.54 | 390 | 14,068,291 | 317,088,563.70 |
| UCAP | 18.10 | 18.10 | 18.50 | 18.00 | 18.50 | 0.40 | 2.21 | 18.28 | 415 | 7,611,847 | 139,121,672.10 |
| UNILEVER | 18.00 | 18.00 | 18.00 | 0.00 | 17.92 | 37 | 300,718 | 5,389,129.90 | |||
| UNIVINSURE | 0.32 | 0.32 | 0.35 | 0.31 | 0.35 | 0.03 | 9.38 | 0.33 | 99 | 29,072,853 | 9,507,894.85 |
| UPDC | 1.27 | 1.27 | 1.27 | 0.00 | 1.27 | 28 | 305,120 | 387,208.40 | |||
| UPDCREIT | 4.60 | 4.60 | 4.70 | 4.70 | 4.70 | 0.10 | 2.17 | 4.72 | 19 | 278,652 | 1,315,371.55 |
| UPL | 2.40 | 2.40 | 2.19 | 2.17 | 2.17 | -0.23 | -9.58 | 2.21 | 39 | 1,140,632 | 2,521,532.82 |
| VERITASKAP | 1.38 | 1.45 | 1.51 | 1.39 | 1.39 | 0.01 | 0.72 | 1.47 | 355 | 83,077,182 | 122,402,488.92 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 40.50 | 21 | 29,386 | 1,190,260.50 | |||
| VITAFOAM | 19.35 | 19.35 | 18.35 | 18.35 | 18.35 | -1.00 | -5.17 | 18.62 | 29 | 166,553 | 3,101,719.85 |
| WAPCO | 37.10 | 37.10 | 37.50 | 37.50 | 37.50 | 0.40 | 1.08 | 37.38 | 71 | 513,721 | 19,205,201.60 |
| WAPIC | 0.78 | 0.78 | 0.80 | 0.78 | 0.80 | 0.02 | 2.56 | 0.79 | 46 | 7,512,427 | 5,960,345.81 |
| WEMABANK | 6.40 | 6.40 | 6.50 | 6.50 | 6.50 | 0.10 | 1.56 | 6.33 | 61 | 863,765 | 5,471,478.05 |
| ZENITHBANK | 37.95 | 37.95 | 38.00 | 37.85 | 38.00 | 0.05 | 0.13 | 37.93 | 383 | 11,549,707 | 438,110,060.85 |
| TOTAL TRANSACTION (115) | 8,433 | 441,709,642 | 5,632,554,865.42 |
