COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABBEYBDS | 3.63 | 3.63 | 3.63 | 0.00 | 0.00 | 3.99 | 1 | 300 | 1,197.00 | ||
ABCTRANS | 1.16 | 1.16 | 1.15 | 1.11 | 1.13 | -0.03 | -2.59 | 1.16 | 36 | 730,681 | 846,124.84 |
ACADEMY | 3.22 | 3.22 | 3.49 | 3.30 | 3.49 | 0.27 | 8.39 | 3.36 | 14 | 744,850 | 2,502,060.65 |
ACCESSCORP | 24.55 | 24.55 | 24.65 | 24.50 | 24.55 | 0.00 | 0.00 | 24.58 | 399 | 16,840,994 | 413,986,407.50 |
AFRIPRUD | 24.80 | 24.80 | 23.00 | 22.40 | 22.80 | -2.00 | -8.06 | 22.94 | 179 | 3,332,313 | 76,430,945.25 |
AIICO | 1.84 | 1.84 | 1.80 | 1.66 | 1.70 | -0.14 | -7.61 | 1.70 | 396 | 39,681,624 | 67,510,702.06 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 0.00 | 0.00 | 2372.50 | 5 | 2,102 | 4,986,995.00 | ||
ARADEL | 598.00 | 598.00 | 598.00 | 0.00 | 0.00 | 574.96 | 275 | 1,159,483 | 666,652,756.80 | ||
AUSTINLAZ | 1.81 | 1.81 | 1.99 | 1.99 | 1.99 | 0.18 | 9.94 | 1.97 | 9 | 376,858 | 744,200.34 |
BERGER | 20.00 | 20.00 | 20.00 | 0.00 | 0.00 | 20.87 | 31 | 255,297 | 5,328,547.35 | ||
BETAGLAS | 60.00 | 60.00 | 66.00 | 61.55 | 61.55 | 1.55 | 2.58 | 63.86 | 36 | 386,502 | 24,682,140.85 |
BUACEMENT | 93.00 | 93.00 | 93.00 | 0.00 | 0.00 | 86.98 | 167 | 706,562 | 61,460,162.60 | ||
BUAFOODS | 415.00 | 415.00 | 415.00 | 0.00 | 0.00 | 373.50 | 48 | 21,616 | 8,073,576.00 | ||
CADBURY | 22.80 | 22.80 | 22.80 | 0.00 | 0.00 | 22.05 | 53 | 198,088 | 4,367,134.30 | ||
CAP | 41.80 | 41.80 | 44.00 | 44.00 | 44.00 | 2.20 | 5.26 | 44.20 | 22 | 360,361 | 15,928,825.30 |
CAVERTON | 2.20 | 2.20 | 2.25 | 2.02 | 2.10 | -0.10 | -4.55 | 2.13 | 51 | 2,279,172 | 4,845,642.98 |
CHAMPION | 4.25 | 4.25 | 4.28 | 3.91 | 4.28 | 0.03 | 0.71 | 4.08 | 35 | 1,420,941 | 5,794,252.33 |
CHAMS | 2.11 | 2.11 | 2.11 | 2.06 | 2.07 | -0.04 | -1.90 | 2.09 | 241 | 4,854,616 | 10,161,271.61 |
CILEASING | 4.65 | 4.65 | 4.40 | 4.19 | 4.25 | -0.40 | -8.60 | 4.24 | 125 | 4,043,888 | 17,142,443.76 |
CONHALLPLC | 3.37 | 3.37 | 3.37 | 3.30 | 3.30 | -0.07 | -2.08 | 3.34 | 41 | 1,834,825 | 6,132,957.75 |
CONOIL | 387.20 | 387.20 | 387.20 | 0.00 | 0.00 | 348.50 | 39 | 14,965 | 5,215,302.50 | ||
CORNERST | 3.91 | 3.91 | 3.91 | 3.70 | 3.70 | -0.21 | -5.37 | 3.80 | 34 | 971,871 | 3,692,146.16 |
CUSTODIAN | 18.15 | 18.15 | 18.15 | 18.00 | 18.00 | -0.15 | -0.83 | 18.01 | 92 | 2,351,173 | 42,351,205.60 |
CUTIX | 2.71 | 2.71 | 2.77 | 2.72 | 2.75 | 0.04 | 1.48 | 2.74 | 98 | 4,915,788 | 13,489,334.45 |
CWG | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | -0.05 | -0.78 | 6.30 | 84 | 1,562,462 | 9,837,203.50 |
DAARCOMM | 0.89 | 0.89 | 0.89 | 0.81 | 0.89 | 0.00 | 0.00 | 0.83 | 44 | 2,360,021 | 1,948,447.97 |
DANGCEM | 431.00 | 431.00 | 387.90 | 387.90 | 387.90 | -43.10 | -10.00 | 387.90 | 257 | 932,118 | 361,568,572.20 |
DANGSUGAR | 33.50 | 33.50 | 36.85 | 34.00 | 36.85 | 3.35 | 10.00 | 36.52 | 218 | 4,593,853 | 167,772,793.30 |
DEAPCAP | 1.19 | 1.19 | 1.15 | 1.13 | 1.13 | -0.06 | -5.04 | 1.15 | 32 | 1,495,921 | 1,718,628.11 |
ELLAHLAKES | 3.07 | 3.07 | 3.13 | 3.05 | 3.06 | -0.01 | -0.33 | 3.08 | 91 | 3,985,919 | 12,256,866.63 |
ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 0.00 | 21.10 | 1 | 400 | 8,440.00 | ||
ETERNA | 28.00 | 28.00 | 27.95 | 27.95 | 27.95 | -0.05 | -0.18 | 27.85 | 84 | 687,469 | 19,148,966.40 |
ETI | 30.40 | 30.40 | 30.40 | 0.00 | 0.00 | 28.41 | 63 | 510,963 | 14,515,483.00 | ||
ETRANZACT | 6.90 | 6.90 | 6.50 | 6.50 | 6.50 | -0.40 | -5.80 | 6.66 | 21 | 185,148 | 1,233,966.20 |
EUNISELL | 17.35 | 17.35 | 17.35 | 0.00 | 0.00 | 15.62 | 1 | 1,000 | 15,620.00 | ||
FBNH | 28.55 | 28.55 | 29.70 | 28.95 | 29.00 | 0.45 | 1.58 | 28.98 | 316 | 6,298,725 | 182,543,930.10 |
FCMB | 10.40 | 10.40 | 10.40 | 10.20 | 10.40 | 0.00 | 0.00 | 10.25 | 215 | 13,447,254 | 137,800,320.35 |
FIDELITYBK | 17.50 | 17.50 | 17.50 | 17.40 | 17.45 | -0.05 | -0.29 | 17.46 | 216 | 3,145,565 | 54,906,900.30 |
FIDSON | 17.25 | 17.25 | 17.25 | 0.00 | 0.00 | 16.07 | 81 | 1,548,837 | 24,888,963.10 | ||
FTNCOCOA | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -0.02 | -1.02 | 1.94 | 63 | 1,058,052 | 2,048,167.63 |
GEREGU | 1150.00 | 1150.00 | 1150.00 | 0.00 | 0.00 | 1035.00 | 29 | 6,501 | 6,728,535.00 | ||
GOLDBREW | 8.64 | 8.64 | 8.64 | 0.00 | 0.00 | 7.78 | 1 | 100 | 778.00 | ||
GTCO | 57.95 | 57.95 | 57.35 | 57.35 | 57.35 | -0.60 | -1.04 | 57.85 | 209 | 1,566,595 | 90,631,670.95 |
GUINEAINS | 0.89 | 0.89 | 0.89 | 0.85 | 0.86 | -0.03 | -3.37 | 0.87 | 70 | 5,225,155 | 4,523,623.88 |
GUINNESS | 65.00 | 65.00 | 70.00 | 68.05 | 70.00 | 5.00 | 7.69 | 69.93 | 64 | 2,965,678 | 207,398,463.80 |
HMCALL | 4.86 | 4.86 | 4.86 | 0.00 | 0.00 | 4.92 | 42 | 843,672 | 4,152,460.01 | ||
HONYFLOUR | 9.54 | 9.54 | 10.49 | 9.70 | 10.15 | 0.61 | 6.39 | 10.17 | 433 | 10,029,568 | 101,978,381.98 |
IKEJAHOTEL | 12.80 | 12.80 | 13.50 | 13.00 | 13.50 | 0.70 | 5.47 | 13.29 | 58 | 753,380 | 10,010,306.60 |
IMG | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00 | 0.00 | 37.62 | 13 | 255,670 | 9,617,761.55 |
INTBREW | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.00 | 0.00 | 5.16 | 45 | 1,167,376 | 6,026,411.11 |
INTENEGINS | 2.20 | 2.20 | 2.03 | 2.03 | 2.03 | -0.17 | -7.73 | 2.11 | 14 | 276,858 | 584,115.50 |
JAIZBANK | 2.95 | 2.95 | 3.00 | 2.91 | 2.92 | -0.03 | -1.02 | 2.93 | 191 | 12,556,932 | 36,824,823.64 |
JAPAULGOLD | 2.18 | 2.18 | 2.22 | 2.19 | 2.20 | 0.02 | 0.92 | 2.20 | 92 | 3,522,063 | 7,739,380.23 |
JBERGER | 139.80 | 139.80 | 139.80 | 0.00 | 0.00 | 129.20 | 90 | 275,696 | 35,620,743.90 | ||
JOHNHOLT | 9.41 | 9.41 | 8.47 | 8.47 | 8.47 | -0.94 | -9.99 | 8.48 | 19 | 139,814 | 1,184,949.04 |
JULI | 10.30 | 10.30 | 10.30 | 0.00 | 0.00 | 10.00 | 4 | 6,830 | 68,300.00 | ||
LASACO | 3.09 | 3.09 | 3.24 | 3.24 | 3.24 | 0.15 | 4.85 | 3.20 | 153 | 1,138,278 | 3,636,896.00 |
LEARNAFRCA | 5.25 | 5.25 | 5.25 | 0.00 | 0.00 | 4.80 | 23 | 117,642 | 565,269.67 | ||
LINKASSURE | 1.62 | 1.62 | 1.55 | 1.52 | 1.53 | -0.09 | -5.56 | 1.54 | 63 | 5,441,320 | 8,360,217.16 |
LIVESTOCK | 6.10 | 6.10 | 6.71 | 6.00 | 6.00 | -0.10 | -1.64 | 6.35 | 287 | 16,822,873 | 106,765,835.88 |
MANSARD | 9.11 | 9.11 | 9.25 | 9.02 | 9.25 | 0.14 | 1.54 | 9.11 | 78 | 1,267,155 | 11,542,617.43 |
MAYBAKER | 9.40 | 9.40 | 9.40 | 0.00 | 0.00 | 8.76 | 33 | 441,725 | 3,869,802.05 | ||
MEYER | 9.25 | 9.25 | 9.25 | 0.00 | 0.00 | 8.40 | 10 | 22,874 | 192,097.90 | ||
MRS | 201.00 | 201.00 | 201.00 | 0.00 | 0.00 | 180.90 | 88 | 183,641 | 33,220,656.90 | ||
MTNN | 233.00 | 233.00 | 233.00 | 0.00 | 0.00 | 230.22 | 410 | 1,492,316 | 343,553,591.90 | ||
MULTIVERSE | 11.15 | 11.15 | 11.15 | 0.00 | 0.00 | 10.31 | 51 | 299,458 | 3,086,140.20 | ||
NAHCO | 49.00 | 49.00 | 50.90 | 49.00 | 50.90 | 1.90 | 3.88 | 50.11 | 132 | 1,784,684 | 89,435,239.15 |
NASCON | 35.00 | 35.00 | 38.50 | 35.90 | 38.50 | 3.50 | 10.00 | 38.08 | 444 | 13,222,980 | 503,506,106.65 |
NB | 32.00 | 32.00 | 32.05 | 32.00 | 32.00 | 0.00 | 0.00 | 31.99 | 101 | 16,194,879 | 518,151,986.30 |
NCR | 7.30 | 7.30 | 7.30 | 0.00 | 0.00 | 7.06 | 6 | 28,002 | 197,684.60 | ||
NEIMETH | 3.15 | 3.15 | 3.46 | 3.46 | 3.46 | 0.31 | 9.84 | 3.44 | 59 | 1,965,170 | 6,762,102.10 |
NEM | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00 | 0.00 | 12.05 | 42 | 598,077 | 7,204,362.00 |
NESTLE | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0.00 | 0.00 | 876.73 | 79 | 161,716 | 141,780,605.60 |
NGXGROUP | 27.00 | 27.00 | 27.00 | 0.00 | 0.00 | 27.11 | 21 | 178,040 | 4,827,031.30 | ||
NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 0.00 | 118.00 | 5 | 4,057 | 478,726.00 | ||
NNFM | 45.10 | 45.10 | 49.50 | 49.50 | 49.50 | 4.40 | 9.76 | 49.26 | 52 | 387,568 | 19,091,476.10 |
NPFMCRFBK | 1.80 | 1.80 | 1.84 | 1.72 | 1.84 | 0.04 | 2.22 | 1.79 | 31 | 2,642,113 | 4,737,340.46 |
NSLTECH | 0.96 | 0.96 | 0.90 | 0.90 | 0.90 | -0.06 | -6.25 | 0.90 | 56 | 1,237,056 | 1,110,985.73 |
OANDO | 65.60 | 65.60 | 66.00 | 65.80 | 65.85 | 0.25 | 0.38 | 65.92 | 289 | 2,590,086 | 170,750,592.70 |
OKOMUOIL | 444.00 | 444.00 | 444.00 | 0.00 | 0.00 | 488.40 | 39 | 179,086 | 87,465,602.40 | ||
OMATEK | 0.91 | 0.91 | 0.85 | 0.82 | 0.82 | -0.09 | -9.89 | 0.83 | 45 | 2,400,815 | 1,997,017.97 |
PRESCO | 538.00 | 538.00 | 538.00 | 0.00 | 0.00 | 523.81 | 116 | 107,724 | 56,426,791.30 | ||
PRESTIGE | 1.17 | 1.17 | 1.17 | 1.06 | 1.07 | -0.10 | -8.55 | 1.09 | 94 | 8,385,172 | 9,165,389.00 |
PZ | 27.50 | 27.50 | 27.50 | 0.00 | 0.00 | 24.99 | 51 | 303,207 | 7,578,163.30 | ||
REDSTAREX | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.00 | 0.00 | 5.02 | 11 | 181,013 | 908,339.05 |
REGALINS | 0.83 | 0.83 | 0.76 | 0.75 | 0.75 | -0.08 | -9.64 | 0.75 | 43 | 11,691,652 | 8,780,748.57 |
ROYALEX | 0.98 | 0.98 | 0.98 | 0.89 | 0.89 | -0.09 | -9.18 | 0.89 | 37 | 5,747,017 | 5,133,308.13 |
RTBRISCOE | 2.32 | 2.32 | 2.51 | 2.32 | 2.51 | 0.19 | 8.19 | 2.40 | 82 | 5,177,199 | 12,415,423.03 |
SCOA | 2.26 | 2.26 | 2.26 | 0.00 | 0.00 | 2.48 | 4 | 36,120 | 89,577.60 | ||
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 0.00 | 0.00 | 5130.00 | 51 | 4,261 | 21,858,930.00 | ||
SFSREIT | 179.45 | 179.45 | 179.45 | 0.00 | 0.00 | 194.95 | 41 | 44,505 | 8,676,425.10 | ||
SKYAVN | 30.15 | 30.15 | 33.15 | 33.15 | 33.15 | 3.00 | 9.95 | 32.64 | 25 | 218,170 | 7,120,091.50 |
SOVRENINS | 1.12 | 1.12 | 1.10 | 1.01 | 1.06 | -0.06 | -5.36 | 1.04 | 74 | 6,198,467 | 6,443,839.92 |
STANBIC | 59.50 | 59.50 | 59.50 | 0.00 | 0.00 | 59.93 | 68 | 324,058 | 19,419,857.45 | ||
STERLINGNG | 5.60 | 5.60 | 5.70 | 5.60 | 5.65 | 0.05 | 0.89 | 5.64 | 204 | 11,287,793 | 63,672,194.45 |
SUNUASSUR | 6.10 | 6.10 | 6.71 | 5.89 | 6.71 | 0.61 | 10.00 | 6.33 | 84 | 2,529,885 | 16,009,533.38 |
TANTALIZER | 2.30 | 2.30 | 2.29 | 2.07 | 2.29 | -0.01 | -0.43 | 2.13 | 107 | 3,797,801 | 8,098,696.13 |
THOMASWY | 2.08 | 2.08 | 2.08 | 0.00 | 0.00 | 2.05 | 5 | 7,722 | 15,793.77 | ||
TOTAL | 647.50 | 647.50 | 670.00 | 670.00 | 670.00 | 22.50 | 3.47 | 662.93 | 67 | 206,222 | 136,710,704.30 |
TRANSCOHOT | 127.35 | 127.35 | 127.35 | 0.00 | 0.00 | 114.82 | 45 | 113,148 | 12,992,069.45 | ||
TRANSCORP | 49.90 | 49.90 | 49.90 | 0.00 | 0.00 | 49.19 | 224 | 1,211,376 | 59,591,118.05 | ||
TRANSEXPR | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 2.08 | 8 | 90,841 | 189,132.00 | ||
TRANSPOWER | 359.90 | 359.90 | 324.00 | 324.00 | 324.00 | -35.90 | -9.97 | 324.00 | 30 | 267,747 | 86,750,028.00 |
TRIPPLEG | 2.47 | 2.47 | 2.47 | 0.00 | 0.00 | 2.47 | 2 | 1,800 | 4,446.00 | ||
UACN | 34.00 | 34.00 | 35.25 | 34.90 | 35.25 | 1.25 | 3.68 | 34.88 | 100 | 1,095,562 | 38,209,286.00 |
UBA | 34.05 | 34.05 | 34.10 | 33.95 | 34.00 | -0.05 | -0.15 | 34.02 | 435 | 6,316,988 | 214,927,340.00 |
UCAP | 22.00 | 22.00 | 22.30 | 21.85 | 22.00 | 0.00 | 0.00 | 22.05 | 315 | 7,402,708 | 163,219,373.30 |
UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 0.00 | 40.10 | 1 | 500 | 20,050.00 | ||
UNILEVER | 34.65 | 34.65 | 36.00 | 36.00 | 36.00 | 1.35 | 3.90 | 35.80 | 72 | 512,139 | 18,336,389.75 |
UNIONDICON | 7.50 | 7.50 | 7.50 | 0.00 | 0.00 | 7.48 | 4 | 12,531 | 93,729.50 | ||
UNIVINSURE | 0.70 | 0.70 | 0.75 | 0.63 | 0.63 | -0.07 | -10.00 | 0.66 | 250 | 70,309,003 | 46,389,952.44 |
UPDC | 1.81 | 1.81 | 1.82 | 1.70 | 1.73 | -0.08 | -4.42 | 1.73 | 78 | 3,731,700 | 6,460,870.47 |
UPDCREIT | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -0.05 | -0.91 | 5.44 | 32 | 537,610 | 2,925,544.00 |
UPL | 4.81 | 4.81 | 4.81 | 0.00 | 0.00 | 4.87 | 34 | 456,433 | 2,223,276.78 | ||
VERITASKAP | 1.58 | 1.58 | 1.57 | 1.43 | 1.45 | -0.13 | -8.23 | 1.47 | 148 | 14,582,909 | 21,445,964.71 |
VFDGROUP | 44.40 | 44.40 | 44.40 | 0.00 | 0.00 | 42.83 | 14 | 53,489 | 2,290,740.00 | ||
VITAFOAM | 24.95 | 24.95 | 24.00 | 24.00 | 24.00 | -0.95 | -3.81 | 23.78 | 61 | 2,728,305 | 64,875,269.65 |
WAPCO | 70.00 | 70.00 | 70.00 | 69.00 | 70.00 | 0.00 | 0.00 | 69.23 | 153 | 1,642,701 | 113,721,394.60 |
WAPIC | 2.30 | 2.30 | 2.40 | 2.08 | 2.08 | -0.22 | -9.57 | 2.18 | 109 | 5,732,068 | 12,502,693.27 |
WEMABANK | 10.75 | 10.75 | 10.75 | 0.00 | 0.00 | 10.30 | 139 | 2,151,686 | 22,163,162.40 | ||
ZENITHBANK | 46.75 | 46.75 | 47.10 | 46.95 | 46.95 | 0.20 | 0.43 | 47.00 | 466 | 12,794,527 | 601,376,556.70 |
TOTAL TRANSACTION (121) | 12,069 | 427,685,835 | 6,929,152,484.16 |
