ed
| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.81 | 2.81 | 2.53 | 2.53 | 2.53 | -0.28 | -9.96 | 2.54 | 12 | 336,648 | 856,149.64 |
| ABCTRANS | 0.78 | 0.78 | 0.78 | 0.00 | 0.81 | 16 | 211,086 | 171,931.19 | |||
| ACADEMY | 2.92 | 2.92 | 2.92 | 0.00 | 2.64 | 7 | 11,180 | 29,461.75 | |||
| ACCESSCORP | 19.20 | 19.20 | 19.50 | 19.00 | 19.50 | 0.30 | 1.56 | 19.21 | 444 | 106,281,197 | 2,041,366,021.75 |
| AFRIPRUD | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.00 | 0.00 | 9.10 | 63 | 645,798 | 5,874,579.00 |
| AIICO | 1.20 | 1.20 | 1.19 | 1.13 | 1.13 | -0.07 | -5.83 | 1.15 | 122 | 8,107,403 | 9,359,031.49 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2126.81 | 21 | 330 | 701,848.40 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 6.60 | 3 | 2,000 | 13,191.90 | |||
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 1.98 | 1 | 5,000 | 9,900.00 | |||
| BERGER | 14.30 | 14.30 | 15.50 | 15.50 | 15.50 | 1.20 | 8.39 | 15.38 | 36 | 455,549 | 7,006,293.90 |
| BETAGLAS | 48.00 | 48.00 | 48.00 | 0.00 | 44.73 | 15 | 80,314 | 3,592,487.20 | |||
| BUACEMENT | 113.90 | 113.90 | 113.90 | 0.00 | 106.94 | 140 | 300,586 | 32,143,655.90 | |||
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 379.52 | 69 | 109,622 | 41,603,945.70 | |||
| CADBURY | 19.70 | 19.70 | 19.70 | 0.00 | 18.14 | 32 | 177,272 | 3,215,841.00 | |||
| CAP | 34.30 | 34.30 | 34.30 | 0.00 | 32.14 | 9 | 49,241 | 1,582,376.70 | |||
| CAVERTON | 1.32 | 1.32 | 1.32 | 0.00 | 1.36 | 32 | 581,040 | 792,776.26 | |||
| CHAMPION | 2.96 | 2.96 | 2.96 | 0.00 | 3.04 | 16 | 211,797 | 644,224.90 | |||
| CHAMS | 2.01 | 2.01 | 2.20 | 2.06 | 2.06 | 0.05 | 2.49 | 2.13 | 159 | 12,624,659 | 26,920,496.27 |
| CILEASING | 3.70 | 3.70 | 4.07 | 3.79 | 4.07 | 0.37 | 10.00 | 4.00 | 110 | 6,791,345 | 27,140,181.98 |
| CONHALLPLC | 1.44 | 1.44 | 1.44 | 1.39 | 1.42 | -0.02 | -1.39 | 1.41 | 13 | 595,157 | 840,827.83 |
| CONOIL | 158.00 | 158.00 | 158.00 | 0.00 | 152.81 | 108 | 235,117 | 35,927,679.80 | |||
| CORNERST | 2.44 | 2.44 | 2.50 | 2.47 | 2.50 | 0.06 | 2.46 | 2.49 | 19 | 2,351,527 | 5,861,084.96 |
| CUSTODIAN | 11.25 | 11.25 | 11.25 | 0.00 | 11.19 | 25 | 332,930 | 3,725,029.80 | |||
| CUTIX | 3.13 | 3.13 | 3.14 | 2.95 | 3.10 | -0.03 | -0.96 | 3.01 | 145 | 8,801,111 | 26,502,128.38 |
| CWG | 5.30 | 5.30 | 5.45 | 5.30 | 5.45 | 0.15 | 2.83 | 5.30 | 115 | 2,669,588 | 14,162,127.75 |
| DAARCOMM | 0.66 | 0.66 | 0.60 | 0.60 | 0.60 | -0.06 | -9.09 | 0.60 | 70 | 4,370,099 | 2,628,606.05 |
| DANGCEM | 532.00 | 532.00 | 532.00 | 0.00 | 478.80 | 44 | 5,059 | 2,422,249.20 | |||
| DANGSUGAR | 37.85 | 37.85 | 37.05 | 37.05 | 37.05 | -0.80 | -2.11 | 37.21 | 221 | 2,375,817 | 88,395,047.40 |
| DEAPCAP | 0.96 | 1.05 | 1.05 | 1.05 | 1.05 | 0.09 | 9.38 | 1.05 | 66 | 6,214,181 | 6,524,890.05 |
| ELLAHLAKES | 3.00 | 3.00 | 3.10 | 3.01 | 3.01 | 0.01 | 0.33 | 3.06 | 48 | 1,308,160 | 4,005,275.17 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 21.15 | 1 | 100 | 2,115.00 | |||
| ETERNA | 29.30 | 29.30 | 32.20 | 29.30 | 32.20 | 2.90 | 9.90 | 31.79 | 433 | 5,355,248 | 170,258,831.25 |
| ETI | 21.00 | 21.00 | 20.90 | 20.90 | 20.90 | -0.10 | -0.48 | 20.95 | 57 | 6,129,856 | 128,430,127.50 |
| ETRANZACT | 5.60 | 5.60 | 6.15 | 6.15 | 6.15 | 0.55 | 9.82 | 6.14 | 14 | 130,807 | 803,522.70 |
| EUNISELL | 3.00 | 3.00 | 3.00 | 0.00 | 2.73 | 7 | 36,111 | 98,554.35 | |||
| FBNH | 22.40 | 22.40 | 22.05 | 22.00 | 22.00 | -0.40 | -1.79 | 22.02 | 240 | 5,541,989 | 122,045,794.10 |
| FCMB | 7.60 | 7.60 | 7.65 | 7.45 | 7.65 | 0.05 | 0.66 | 7.51 | 168 | 4,788,048 | 35,974,507.15 |
| FIDELITYBK | 10.85 | 10.85 | 11.00 | 10.50 | 10.50 | -0.35 | -3.23 | 10.57 | 209 | 6,415,830 | 67,787,669.45 |
| FIDSON | 13.00 | 13.00 | 13.00 | 0.00 | 12.91 | 29 | 131,899 | 1,703,314.05 | |||
| FLOURMILL | 45.80 | 45.80 | 45.80 | 0.00 | 44.75 | 88 | 401,934 | 17,985,523.45 | |||
| FTNCOCOA | 1.70 | 1.70 | 1.71 | 1.68 | 1.68 | -0.02 | -1.18 | 1.70 | 82 | 6,094,125 | 10,345,430.59 |
| GEREGU | 1,000.00 | 1000.00 | 1,000.00 | 0.00 | 900.00 | 19 | 683 | 614,700.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 2.84 | 2 | 14,250 | 40,470.00 | |||
| GTCO | 45.60 | 45.60 | 46.00 | 45.60 | 46.00 | 0.40 | 0.88 | 45.90 | 273 | 17,218,715 | 790,305,635.45 |
| GUINEAINS | 0.50 | 0.50 | 0.55 | 0.51 | 0.55 | 0.05 | 10.00 | 0.54 | 86 | 11,631,788 | 6,287,218.50 |
| GUINNESS | 63.50 | 63.50 | 63.50 | 0.00 | 59.10 | 49 | 323,757 | 19,135,589.45 | |||
| HONYFLOUR | 4.00 | 4.00 | 4.10 | 4.01 | 4.01 | 0.01 | 0.25 | 4.03 | 46 | 844,997 | 3,408,312.92 |
| IKEJAHOTEL | 7.00 | 7.00 | 7.00 | 0.00 | 7.06 | 15 | 76,953 | 543,112.50 | |||
| IMG | 29.00 | 29.00 | 31.90 | 31.90 | 31.90 | 2.90 | 10.00 | 31.90 | 12 | 127,074 | 4,053,660.60 |
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.89 | 3 | 23,795 | 163,908.50 | |||
| INTBREW | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.00 | 0.00 | 4.69 | 66 | 2,140,244 | 10,034,874.30 |
| INTENEGINS | 1.57 | 1.57 | 1.57 | 0.00 | 1.54 | 9 | 108,402 | 167,267.16 | |||
| JAIZBANK | 2.23 | 2.23 | 2.27 | 2.15 | 2.15 | -0.08 | -3.59 | 2.19 | 89 | 4,535,787 | 9,951,242.32 |
| JAPAULGOLD | 2.37 | 2.37 | 2.55 | 2.36 | 2.36 | -0.01 | -0.42 | 2.44 | 191 | 9,289,923 | 22,629,161.22 |
| JBERGER | 170.50 | 170.50 | 170.50 | 0.00 | 154.58 | 137 | 336,536 | 52,021,461.50 | |||
| JOHNHOLT | 3.08 | 3.08 | 3.08 | 0.00 | 2.98 | 14 | 77,915 | 232,371.42 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 5 | 3,504 | 32,482.08 | |||
| LEARNAFRCA | 4.24 | 4.24 | 4.60 | 4.10 | 4.60 | 0.36 | 8.49 | 4.31 | 24 | 864,050 | 3,723,075.30 |
| LINKASSURE | 0.97 | 0.97 | 0.98 | 0.98 | 0.98 | 0.01 | 1.03 | 0.98 | 15 | 664,766 | 652,292.40 |
| LIVESTOCK | 2.25 | 2.25 | 2.44 | 2.26 | 2.28 | 0.03 | 1.33 | 2.33 | 63 | 1,869,523 | 4,362,797.77 |
| MANSARD | 5.28 | 5.28 | 5.48 | 5.24 | 5.40 | 0.12 | 2.27 | 5.28 | 138 | 7,612,780 | 40,214,071.29 |
| MAYBAKER | 7.40 | 7.40 | 7.10 | 7.10 | 7.10 | -0.30 | -4.05 | 7.08 | 39 | 1,028,573 | 7,284,144.75 |
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 5.29 | 9 | 20,300 | 107,367.20 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.49 | 3 | 1,681 | 7,547.69 | |||
| MRS | 132.70 | 132.70 | 132.70 | 0.00 | 123.07 | 27 | 19,600 | 2,412,161.30 | |||
| MTNN | 180.00 | 180.00 | 180.00 | 0.00 | 179.10 | 448 | 997,618 | 178,675,894.30 | |||
| MULTIVERSE | 11.20 | 11.20 | 11.20 | 0.00 | 10.10 | 1 | 50,000 | 505,000.00 | |||
| NAHCO | 36.00 | 36.00 | 36.00 | 0.00 | 34.61 | 86 | 1,136,022 | 39,322,206.70 | |||
| NASCON | 33.40 | 33.40 | 32.90 | 32.75 | 32.75 | -0.65 | -1.95 | 32.99 | 145 | 2,572,278 | 84,853,345.10 |
| NB | 27.50 | 27.50 | 27.00 | 27.00 | 27.00 | -0.50 | -1.82 | 26.97 | 106 | 1,452,853 | 39,181,912.80 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 3.90 | 1 | 900 | 3,510.00 | |||
| NEIMETH | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | -0.03 | -1.51 | 1.98 | 46 | 1,008,035 | 1,992,975.77 |
| NEM | 7.50 | 7.50 | 7.50 | 0.00 | 7.76 | 22 | 246,965 | 1,915,321.25 | |||
| NESTLE | 810.00 | 810.00 | 810.00 | 0.00 | 809.73 | 74 | 33,865 | 27,421,459.00 | |||
| NGXGROUP | 22.75 | 22.75 | 22.75 | 0.00 | 21.20 | 37 | 482,899 | 10,235,658.65 | |||
| NIDF | 112.80 | 112.80 | 112.80 | 0.00 | 112.44 | 3 | 1,020 | 114,689.60 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 2 | 375 | 16,312.50 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 68.75 | 1 | 1,000 | 68,750.00 | |||
| NSLTECH | 0.72 | 0.72 | 0.78 | 0.65 | 0.65 | -0.07 | -9.72 | 0.70 | 111 | 8,810,464 | 6,164,772.19 |
| OANDO | 84.55 | 92.95 | 93.00 | 90.00 | 91.00 | 6.45 | 7.63 | 92.01 | 2822 | 46,921,688 | 4,317,234,856.85 |
| OKOMUOIL | 417.70 | 417.70 | 417.70 | 0.00 | 411.61 | 71 | 25,310 | 10,417,932.30 | |||
| OMATEK | 0.80 | 0.80 | 0.80 | 0.72 | 0.77 | -0.03 | -3.75 | 0.78 | 57 | 3,755,107 | 2,934,780.64 |
| PRESCO | 485.40 | 485.40 | 485.40 | 0.00 | 455.37 | 66 | 43,748 | 19,921,500.10 | |||
| PRESTIGE | 0.52 | 0.52 | 0.56 | 0.50 | 0.53 | 0.01 | 1.92 | 0.52 | 103 | 31,743,095 | 16,604,463.84 |
| PZ | 21.00 | 21.00 | 21.00 | 0.00 | 19.11 | 17 | 26,936 | 514,701.10 | |||
| REDSTAREX | 3.93 | 3.93 | 3.93 | 0.00 | 3.66 | 8 | 18,991 | 69,417.60 | |||
| ROYALEX | 0.63 | 0.62 | 0.66 | 0.62 | 0.66 | 0.03 | 4.76 | 0.64 | 32 | 1,915,043 | 1,229,978.45 |
| RTBRISCOE | 3.20 | 3.20 | 3.16 | 2.88 | 2.88 | -0.32 | -10.00 | 2.93 | 203 | 13,940,250 | 40,797,935.11 |
| SCOA | 1.92 | 1.92 | 1.92 | 0.00 | 2.02 | 6 | 18,539 | 37,511.08 | |||
| SEPLAT | 3,730.10 | 3730.10 | 3,730.10 | 0.00 | 4012.20 | 51 | 69,751 | 279,855,249.10 | |||
| SFSREIT | 134.90 | 134.90 | 134.90 | 0.00 | 144.88 | 5 | 6,876 | 996,166.95 | |||
| SKYAVN | 26.35 | 26.35 | 26.35 | 0.00 | 24.30 | 6 | 15,625 | 379,686.00 | |||
| SOVRENINS | 0.73 | 0.73 | 0.70 | 0.66 | 0.70 | -0.03 | -4.11 | 0.68 | 32 | 6,255,567 | 4,223,063.50 |
| STANBIC | 56.90 | 56.90 | 58.95 | 57.90 | 58.95 | 2.05 | 3.60 | 57.52 | 120 | 1,389,681 | 79,940,562.85 |
| STERLINGNG | 4.00 | 4.00 | 4.10 | 4.00 | 4.02 | 0.02 | 0.50 | 4.02 | 96 | 4,028,715 | 16,214,504.35 |
| SUNUASSUR | 1.28 | 1.28 | 1.27 | 1.22 | 1.22 | -0.06 | -4.69 | 1.25 | 17 | 798,200 | 996,534.00 |
| TANTALIZER | 0.65 | 0.65 | 0.66 | 0.59 | 0.59 | -0.06 | -9.23 | 0.63 | 55 | 1,776,290 | 1,110,273.62 |
| THOMASWY | 1.57 | 1.57 | 1.57 | 0.00 | 1.68 | 1 | 15,000 | 25,200.00 | |||
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 633.77 | 104 | 43,222 | 27,392,956.50 | |||
| TRANSCOHOT | 90.00 | 90.00 | 90.00 | 0.00 | 81.00 | 16 | 17,492 | 1,416,852.00 | |||
| TRANSCORP | 11.05 | 11.05 | 11.05 | 10.85 | 10.85 | -0.20 | -1.81 | 10.95 | 397 | 17,746,402 | 194,334,378.35 |
| TRANSPOWER | 335.20 | 335.20 | 335.20 | 0.00 | 301.70 | 36 | 44,473 | 13,417,504.10 | |||
| UACN | 18.00 | 18.00 | 19.00 | 17.80 | 19.00 | 1.00 | 5.56 | 18.14 | 155 | 4,020,377 | 72,943,638.90 |
| UBA | 24.45 | 24.30 | 24.50 | 23.20 | 24.30 | -0.15 | -0.61 | 24.12 | 553 | 20,180,736 | 486,799,715.85 |
| UCAP | 17.65 | 17.65 | 17.50 | 17.00 | 17.05 | -0.60 | -3.40 | 17.27 | 310 | 4,199,935 | 72,537,899.50 |
| UNILEVER | 18.00 | 18.00 | 18.00 | 0.00 | 18.39 | 36 | 337,446 | 6,204,437.50 | |||
| UNIVINSURE | 0.37 | 0.37 | 0.37 | 0.35 | 0.36 | -0.01 | -2.70 | 0.36 | 54 | 4,172,503 | 1,492,617.03 |
| UPDC | 1.28 | 1.28 | 1.30 | 1.28 | 1.30 | 0.02 | 1.56 | 1.29 | 30 | 981,408 | 1,263,476.49 |
| UPDCREIT | 4.70 | 4.70 | 4.80 | 4.80 | 4.80 | 0.10 | 2.13 | 4.72 | 41 | 848,090 | 3,999,971.75 |
| UPL | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 0.00 | 0.00 | 2.49 | 36 | 1,044,106 | 2,604,584.12 |
| VERITASKAP | 1.46 | 1.46 | 1.50 | 1.43 | 1.46 | 0.00 | 0.00 | 1.46 | 143 | 8,273,094 | 12,043,382.82 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 40.50 | 9 | 4,271 | 172,975.50 | |||
| VITAFOAM | 18.35 | 18.35 | 18.35 | 0.00 | 18.41 | 33 | 188,793 | 3,474,830.90 | |||
| WAPCO | 37.95 | 38.50 | 38.50 | 37.80 | 37.80 | -0.15 | -0.40 | 38.00 | 135 | 1,513,162 | 57,495,096.80 |
| WAPIC | 0.77 | 0.77 | 0.83 | 0.73 | 0.78 | 0.01 | 1.30 | 0.79 | 53 | 4,161,141 | 3,269,036.89 |
| WEMABANK | 6.45 | 6.45 | 6.50 | 6.45 | 6.50 | 0.05 | 0.78 | 6.49 | 104 | 4,239,388 | 27,527,649.10 |
| ZENITHBANK | 39.00 | 39.00 | 39.00 | 38.10 | 38.30 | -0.70 | -1.79 | 38.54 | 487 | 7,876,579 | 303,560,388.30 |
| TOTAL TRANSACTION (117) | 12,426 | 469,553,680 | 10,403,767,174.23 |
