ed
| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.61 | 2.61 | 2.61 | 0.00 | 2.57 | 8 | 13,650 | 35,085.74 | |||
| ABCTRANS | 0.70 | 0.70 | 0.70 | 0.00 | 0.76 | 16 | 132,683 | 101,251.14 | |||
| ACADEMY | 2.00 | 2.00 | 2.20 | 2.15 | 2.20 | 0.20 | 10.00 | 2.17 | 33 | 1,670,170 | 3,628,148.85 |
| ACCESSCORP | 18.60 | 18.60 | 18.65 | 18.50 | 18.60 | 0.00 | 0.00 | 18.58 | 639 | 30,962,592 | 575,290,108.70 |
| AFRIPRUD | 9.40 | 9.40 | 10.20 | 9.80 | 10.15 | 0.75 | 7.98 | 9.87 | 92 | 2,125,351 | 20,982,906.85 |
| AIICO | 1.10 | 1.10 | 1.10 | 1.03 | 1.10 | 0.00 | 0.00 | 1.06 | 122 | 12,513,813 | 13,276,376.28 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2200.52 | 16 | 27,997 | 61,608,059.80 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.85 | 1 | 10 | 78.50 | |||
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 1.98 | 1 | 120 | 237.60 | |||
| BERGER | 13.50 | 13.50 | 13.00 | 13.00 | 13.00 | -0.50 | -3.70 | 12.99 | 25 | 205,723 | 2,672,668.50 |
| BETAGLAS | 53.00 | 53.00 | 53.00 | 0.00 | 49.73 | 9 | 7,154 | 355,770.35 | |||
| BUACEMENT | 143.20 | 143.20 | 128.90 | 128.90 | 128.90 | -14.30 | -9.99 | 128.90 | 52 | 212,977 | 27,452,735.30 |
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.00 | 28 | 22,659 | 7,749,378.00 | |||
| CADBURY | 20.10 | 20.10 | 20.10 | 0.00 | 18.10 | 30 | 243,586 | 4,408,906.60 | |||
| CAP | 35.95 | 35.95 | 35.95 | 0.00 | 35.33 | 22 | 682,874 | 24,124,543.25 | |||
| CAVERTON | 1.30 | 1.30 | 1.30 | 1.27 | 1.27 | -0.03 | -2.31 | 1.28 | 40 | 900,850 | 1,155,114.50 |
| CHAMPION | 3.01 | 3.01 | 2.77 | 2.77 | 2.77 | -0.24 | -7.97 | 2.88 | 15 | 402,028 | 1,157,412.06 |
| CHAMS | 1.98 | 1.98 | 2.15 | 1.81 | 2.15 | 0.17 | 8.59 | 2.03 | 133 | 25,640,718 | 51,988,959.77 |
| CILEASING | 2.86 | 2.86 | 3.02 | 2.85 | 2.85 | -0.01 | -0.35 | 2.98 | 101 | 4,622,832 | 13,754,255.41 |
| CONHALLPLC | 1.23 | 1.23 | 1.29 | 1.24 | 1.29 | 0.06 | 4.88 | 1.26 | 40 | 4,813,162 | 6,074,139.59 |
| CONOIL | 144.00 | 144.00 | 144.00 | 0.00 | 130.27 | 36 | 23,218 | 3,024,709.30 | |||
| CORNERST | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.00 | 0.00 | 2.09 | 22 | 460,570 | 963,161.95 |
| CUSTODIAN | 12.20 | 12.20 | 12.80 | 12.80 | 12.80 | 0.60 | 4.92 | 12.45 | 39 | 355,396 | 4,424,636.65 |
| CUTIX | 6.10 | 6.10 | 6.20 | 5.97 | 6.15 | 0.05 | 0.82 | 6.08 | 118 | 2,908,005 | 17,688,863.79 |
| CWG | 6.85 | 6.85 | 6.50 | 6.50 | 6.50 | -0.35 | -5.11 | 6.37 | 54 | 1,237,260 | 7,881,989.80 |
| DAARCOMM | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.00 | 0.00 | 0.42 | 31 | 2,323,367 | 977,251.55 |
| DANGCEM | 591.10 | 591.10 | 591.10 | 0.00 | 532.00 | 72 | 67,519 | 35,920,108.00 | |||
| DANGSUGAR | 36.00 | 36.00 | 37.50 | 37.30 | 37.30 | 1.30 | 3.61 | 37.85 | 191 | 1,811,873 | 68,575,958.65 |
| DEAPCAP | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -0.02 | -3.85 | 0.50 | 8 | 351,684 | 175,612.89 |
| ELLAHLAKES | 3.11 | 3.11 | 3.11 | 0.00 | 3.06 | 35 | 683,676 | 2,090,671.31 | |||
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 18.85 | 1 | 500 | 9,425.00 | |||
| ETERNA | 19.00 | 19.00 | 17.60 | 17.60 | 17.60 | -1.40 | -7.37 | 17.64 | 52 | 508,229 | 8,962,946.80 |
| ETI | 21.50 | 21.50 | 21.50 | 0.00 | 20.10 | 23 | 87,081 | 1,750,086.70 | |||
| ETRANZACT | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00 | 0.00 | 4.95 | 19 | 348,669 | 1,724,997.90 |
| FBNH | 20.60 | 20.60 | 20.75 | 20.60 | 20.65 | 0.05 | 0.24 | 20.67 | 225 | 6,683,317 | 138,157,368.95 |
| FCMB | 7.95 | 7.95 | 7.90 | 7.55 | 7.70 | -0.25 | -3.14 | 7.70 | 164 | 5,544,581 | 42,696,615.40 |
| FIDELITYBK | 10.75 | 10.75 | 10.55 | 10.25 | 10.55 | -0.20 | -1.86 | 10.51 | 240 | 15,024,927 | 157,929,455.90 |
| FIDSON | 14.75 | 14.75 | 13.75 | 13.35 | 13.75 | -1.00 | -6.78 | 13.49 | 26 | 369,520 | 4,985,809.80 |
| FLOURMILL | 46.00 | 46.00 | 46.00 | 0.00 | 43.82 | 68 | 530,914 | 23,266,286.25 | |||
| FTNCOCOA | 1.81 | 1.81 | 1.98 | 1.71 | 1.89 | 0.08 | 4.42 | 1.90 | 90 | 5,208,534 | 9,875,690.78 |
| GEREGU | 1,000.00 | 1000.00 | 1,000.00 | 0.00 | 900.00 | 18 | 3,636 | 3,272,400.00 | |||
| GTCO | 45.00 | 45.00 | 44.80 | 44.35 | 44.35 | -0.65 | -1.44 | 44.56 | 402 | 4,579,293 | 204,059,133.25 |
| GUINNESS | 63.50 | 63.50 | 63.50 | 0.00 | 60.53 | 45 | 282,834 | 17,119,826.00 | |||
| HONYFLOUR | 3.83 | 3.83 | 4.21 | 3.50 | 4.10 | 0.27 | 7.05 | 4.10 | 192 | 5,061,336 | 20,728,975.03 |
| IKEJAHOTEL | 7.20 | 7.20 | 7.20 | 0.00 | 7.08 | 10 | 20,183 | 142,848.20 | |||
| IMG | 15.70 | 15.70 | 15.70 | 0.00 | 17.13 | 22 | 254,449 | 4,357,670.60 | |||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.30 | 5 | 3,600 | 22,680.00 | |||
| INTBREW | 4.62 | 4.62 | 4.65 | 4.62 | 4.63 | 0.01 | 0.22 | 4.79 | 93 | 3,263,842 | 15,618,182.98 |
| INTENEGINS | 1.57 | 1.57 | 1.57 | 0.00 | 1.61 | 5 | 100,084 | 160,759.44 | |||
| JAIZBANK | 2.30 | 2.30 | 2.29 | 2.15 | 2.26 | -0.04 | -1.74 | 2.23 | 98 | 5,479,787 | 12,242,185.99 |
| JAPAULGOLD | 1.75 | 1.75 | 1.92 | 1.76 | 1.90 | 0.15 | 8.57 | 1.84 | 187 | 24,386,365 | 44,858,091.96 |
| JBERGER | 97.00 | 97.00 | 97.00 | 0.00 | 94.88 | 42 | 137,241 | 13,021,228.20 | |||
| JOHNHOLT | 2.80 | 2.80 | 2.80 | 0.00 | 2.69 | 8 | 42,570 | 114,357.00 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 16 | 27,010 | 250,382.70 | |||
| LEARNAFRCA | 3.95 | 3.95 | 3.95 | 0.00 | 3.65 | 13 | 71,169 | 259,467.64 | |||
| LINKASSURE | 0.85 | 0.85 | 0.88 | 0.88 | 0.88 | 0.03 | 3.53 | 0.88 | 15 | 617,008 | 540,823.24 |
| LIVESTOCK | 2.44 | 2.44 | 2.48 | 2.30 | 2.43 | -0.01 | -0.41 | 2.37 | 98 | 4,022,121 | 9,521,732.94 |
| MANSARD | 5.32 | 5.32 | 5.39 | 5.30 | 5.30 | -0.02 | -0.38 | 5.34 | 77 | 5,929,079 | 31,682,848.57 |
| MAYBAKER | 6.50 | 6.50 | 6.75 | 6.75 | 6.75 | 0.25 | 3.85 | 6.70 | 51 | 397,800 | 2,666,048.87 |
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 4.77 | 5 | 63,900 | 304,803.00 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.41 | 5 | 2,638 | 11,628.14 | |||
| MRS | 132.65 | 132.65 | 132.65 | 0.00 | 120.75 | 23 | 36,749 | 4,437,387.50 | |||
| MTNN | 178.70 | 178.70 | 179.50 | 179.50 | 179.50 | 0.80 | 0.45 | 179.29 | 629 | 1,728,003 | 309,821,848.20 |
| MULTIVERSE | 11.20 | 11.20 | 11.20 | 0.00 | 10.10 | 9 | 193,551 | 1,954,865.10 | |||
| NAHCO | 37.00 | 37.00 | 38.45 | 36.45 | 36.45 | -0.55 | -1.49 | 37.02 | 107 | 2,692,353 | 99,664,531.05 |
| NASCON | 29.50 | 29.50 | 32.45 | 32.00 | 32.45 | 2.95 | 10.00 | 32.15 | 72 | 1,101,400 | 35,408,754.95 |
| NB | 26.40 | 26.40 | 26.40 | 0.00 | 26.22 | 105 | 574,278 | 15,055,239.75 | |||
| NEIMETH | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.00 | 0.00 | 1.95 | 22 | 460,960 | 899,908.15 |
| NEM | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.00 | 0.00 | 7.90 | 16 | 289,861 | 2,289,737.20 |
| NESTLE | 830.00 | 830.00 | 830.00 | 0.00 | 809.56 | 107 | 70,462 | 57,043,383.10 | |||
| NGXGROUP | 21.80 | 21.80 | 21.80 | 0.00 | 21.72 | 47 | 233,691 | 5,076,840.40 | |||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 111.89 | 12 | 6,706 | 750,352.20 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 2 | 5,900 | 256,650.00 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 56.25 | 7 | 280 | 15,750.00 | |||
| NSLTECH | 0.46 | 0.46 | 0.46 | 0.43 | 0.43 | -0.03 | -6.52 | 0.46 | 12 | 1,025,050 | 467,778.50 |
| OANDO | 27.80 | 27.80 | 30.55 | 29.05 | 30.55 | 2.75 | 9.89 | 30.44 | 730 | 36,157,941 | 1,100,729,415.55 |
| OKOMUOIL | 321.20 | 321.20 | 321.20 | 0.00 | 353.30 | 17 | 22,019 | 7,779,312.70 | |||
| OMATEK | 0.56 | 0.55 | 0.61 | 0.55 | 0.61 | 0.05 | 8.93 | 0.60 | 25 | 1,926,750 | 1,157,917.50 |
| PRESCO | 485.10 | 485.10 | 485.10 | 0.00 | 474.87 | 145 | 480,062 | 227,968,366.50 | |||
| PRESTIGE | 0.51 | 0.51 | 0.51 | 0.49 | 0.50 | -0.01 | -1.96 | 0.50 | 14 | 5,521,000 | 2,765,920.00 |
| PZ | 21.00 | 21.00 | 21.00 | 0.00 | 18.98 | 14 | 46,243 | 877,919.70 | |||
| REDSTAREX | 3.80 | 3.80 | 3.80 | 0.00 | 4.14 | 11 | 40,168 | 166,307.75 | |||
| ROYALEX | 0.68 | 0.68 | 0.68 | 0.65 | 0.65 | -0.03 | -4.41 | 0.66 | 25 | 942,914 | 620,578.11 |
| RTBRISCOE | 0.92 | 0.92 | 1.01 | 0.84 | 1.01 | 0.09 | 9.78 | 1.00 | 64 | 3,582,120 | 3,566,251.64 |
| SCOA | 1.94 | 1.94 | 1.94 | 0.00 | 1.76 | 7 | 10,480 | 18,424.50 | |||
| SEPLAT | 3,730.00 | 3730.00 | 3,730.00 | 0.00 | 3620.61 | 28 | 31,489 | 114,009,327.00 | |||
| SKYAVN | 20.40 | 20.40 | 22.40 | 22.00 | 22.40 | 2.00 | 9.80 | 22.25 | 92 | 4,801,886 | 106,819,759.90 |
| SOVRENINS | 0.55 | 0.55 | 0.55 | 0.54 | 0.54 | -0.01 | -1.82 | 0.54 | 25 | 1,133,946 | 610,590.24 |
| STANBIC | 53.00 | 53.00 | 53.00 | 0.00 | 54.77 | 64 | 579,116 | 31,717,443.25 | |||
| STERLINGNG | 3.90 | 3.90 | 4.05 | 3.75 | 4.05 | 0.15 | 3.85 | 3.84 | 103 | 33,244,448 | 127,804,939.21 |
| SUNUASSUR | 1.26 | 1.26 | 1.30 | 1.30 | 1.30 | 0.04 | 3.17 | 1.28 | 16 | 280,480 | 359,396.50 |
| TANTALIZER | 0.45 | 0.45 | 0.45 | 0.42 | 0.45 | 0.00 | 0.00 | 0.43 | 22 | 1,281,047 | 547,891.82 |
| THOMASWY | 1.76 | 1.76 | 1.62 | 1.61 | 1.61 | -0.15 | -8.52 | 1.61 | 18 | 821,440 | 1,325,276.70 |
| TOTAL | 427.70 | 427.70 | 427.70 | 0.00 | 470.40 | 21 | 39,675 | 18,663,120.00 | |||
| TOURIST | 2.50 | 2.50 | 2.50 | 0.00 | 2.50 | 1 | 50 | 125.00 | |||
| TRANSCOHOT | 98.40 | 98.40 | 98.40 | 0.00 | 92.00 | 14 | 3,906 | 359,352.00 | |||
| TRANSCORP | 11.00 | 11.00 | 11.00 | 10.45 | 10.80 | -0.20 | -1.82 | 10.71 | 325 | 12,424,624 | 133,013,913.00 |
| TRANSEXPR | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.00 | 0.00 | 1.23 | 1 | 100,000 | 123,000.00 |
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 336.60 | 34 | 34,636 | 11,658,477.60 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 1 | 1,000 | 3,720.00 | |||
| UACN | 16.85 | 16.85 | 16.85 | 0.00 | 16.50 | 105 | 1,292,875 | 21,334,184.40 | |||
| UBA | 20.30 | 20.30 | 21.00 | 20.30 | 21.00 | 0.70 | 3.45 | 20.82 | 629 | 62,826,789 | 1,307,743,064.25 |
| UCAP | 13.35 | 14.65 | 14.65 | 14.65 | 14.65 | 1.30 | 9.74 | 14.65 | 98 | 10,899,773 | 159,681,674.45 |
| UNILEVER | 17.00 | 17.00 | 17.00 | 0.00 | 17.30 | 23 | 44,287 | 766,006.50 | |||
| UNIVINSURE | 0.32 | 0.32 | 0.31 | 0.29 | 0.30 | -0.02 | -6.25 | 0.30 | 61 | 5,054,755 | 1,523,665.39 |
| UPDC | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -0.05 | -3.85 | 1.25 | 21 | 456,415 | 572,036.55 |
| UPDCREIT | 4.60 | 4.60 | 4.80 | 4.80 | 4.80 | 0.20 | 4.35 | 4.83 | 24 | 395,588 | 1,909,570.05 |
| UPL | 2.18 | 2.18 | 2.39 | 2.39 | 2.39 | 0.21 | 9.63 | 2.32 | 10 | 290,180 | 674,420.40 |
| VERITASKAP | 0.89 | 0.89 | 0.94 | 0.83 | 0.94 | 0.05 | 5.62 | 0.86 | 191 | 33,506,564 | 28,818,252.36 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 40.50 | 16 | 10,170 | 411,885.00 | |||
| VITAFOAM | 17.50 | 17.50 | 17.50 | 0.00 | 18.44 | 32 | 94,557 | 1,743,892.30 | |||
| WAPCO | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00 | 37.00 | 90 | 6,484,974 | 239,954,338.40 |
| WAPIC | 0.79 | 0.79 | 0.78 | 0.77 | 0.77 | -0.02 | -2.53 | 0.77 | 21 | 2,035,924 | 1,571,041.85 |
| WEMABANK | 6.10 | 6.10 | 6.30 | 6.20 | 6.30 | 0.20 | 3.28 | 5.98 | 133 | 2,138,679 | 12,784,437.45 |
| ZENITHBANK | 36.00 | 36.00 | 36.50 | 35.95 | 36.50 | 0.50 | 1.39 | 36.12 | 510 | 21,884,468 | 790,497,533.80 |
| TOTAL TRANSACTION (115) | 9,295 | 443,818,416 | 6,723,649,633.33 |
