COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|
ABBEYBDS | 6.80 | 6.80 | 0.00 | 0.00 | 6.80 | 0.00 | 0.00 | 32 | 74,055 | 514,430.55 |
ABCTRANS | 4.05 | 4.05 | 0.00 | 0.00 | 4.05 | 0.00 | 0.00 | 56 | 173,267 | 725,979.22 |
ACADEMY | 9.60 | 9.60 | 9.60 | 8.64 | 9.60 | 0.00 | 0.00 | 66 | 645,421 | 5,949,826.73 |
ACCESSCORP | 25.90 | 25.90 | 26.00 | 25.70 | 25.75 | -0.15 | -0.58 | 1070 | 19,213,935 | 495,345,771.25 |
AFRIPRUD | 14.90 | 14.90 | 15.00 | 15.00 | 15.00 | 0.10 | 0.67 | 74 | 690,046 | 10,366,517.05 |
AIICO | 4.00 | 4.00 | 3.98 | 3.92 | 3.97 | -0.03 | -0.75 | 311 | 3,397,212 | 13,444,457.07 |
AIRTELAFRI | 2,310.50 | 2,310.50 | 0.00 | 0.00 | 2,310.50 | 0.00 | 0.00 | 4 | 371 | 942,896.50 |
ARADEL | 628.00 | 628.00 | 0.00 | 0.00 | 628.00 | 0.00 | 0.00 | 333 | 941,359 | 587,714,358.70 |
AUSTINLAZ | 2.90 | 2.90 | 0.00 | 0.00 | 2.90 | 0.00 | 0.00 | 20 | 46,029 | 137,667.60 |
BERGER | 36.55 | 36.55 | 0.00 | 0.00 | 36.55 | 0.00 | 0.00 | 40 | 13,332 | 496,324.25 |
BETAGLAS | 486.00 | 486.00 | 0.00 | 0.00 | 486.00 | 0.00 | 0.00 | 153 | 14,536 | 6,358,046.40 |
BUACEMENT | 160.00 | 160.00 | 0.00 | 0.00 | 160.00 | 0.00 | 0.00 | 366 | 578,860 | 91,720,472.10 |
BUAFOODS | 629.70 | 629.70 | 0.00 | 0.00 | 629.70 | 0.00 | 0.00 | 308 | 32,182 | 19,496,058.50 |
CADBURY | 69.00 | 69.00 | 0.00 | 0.00 | 69.00 | 0.00 | 0.00 | 193 | 543,350 | 37,276,195.30 |
CAP | 70.00 | 70.00 | 0.00 | 0.00 | 70.00 | 0.00 | 0.00 | 28 | 93,847 | 6,288,505.50 |
CAVERTON | 6.49 | 6.49 | 6.67 | 6.67 | 6.67 | 0.18 | 2.77 | 66 | 720,176 | 4,775,162.46 |
CHAMPION | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.00 | 0.00 | 87 | 505,923 | 8,169,192.15 |
CHAMS | 4.00 | 4.00 | 4.33 | 3.90 | 4.10 | 0.10 | 2.50 | 537 | 24,762,001 | 101,424,125.08 |
CILEASING | 6.05 | 6.05 | 0.00 | 0.00 | 6.05 | 0.00 | 0.00 | 23 | 57,450 | 356,432.36 |
CONHALLPLC | 4.60 | 4.60 | 5.00 | 4.61 | 4.75 | 0.15 | 3.26 | 97 | 3,431,948 | 16,411,222.11 |
CONOIL | 211.10 | 211.10 | 0.00 | 0.00 | 211.10 | 0.00 | 0.00 | 77 | 52,884 | 11,091,537.20 |
CORNERST | 6.20 | 6.20 | 0.00 | 0.00 | 6.20 | 0.00 | 0.00 | 67 | 832,314 | 5,268,145.42 |
CUSTODIAN | 44.00 | 44.00 | 0.00 | 0.00 | 44.00 | 0.00 | 0.00 | 105 | 453,612 | 19,012,863.40 |
CUTIX | 3.65 | 3.65 | 3.70 | 3.67 | 3.67 | 0.02 | 0.55 | 138 | 2,437,983 | 8,996,975.59 |
CWG | 18.80 | 18.95 | 18.95 | 18.10 | 18.15 | -0.65 | -3.46 | 147 | 2,290,199 | 42,068,210.50 |
DAARCOMM | 1.05 | 1.05 | 1.10 | 1.01 | 1.10 | 0.05 | 4.76 | 80 | 1,155,720 | 1,208,339.98 |
DANGCEM | 585.60 | 585.60 | 0.00 | 0.00 | 585.60 | 0.00 | 0.00 | 798 | 336,904 | 195,775,015.30 |
DANGSUGAR | 60.00 | 60.00 | 59.70 | 59.70 | 59.70 | -0.30 | -0.50 | 751 | 3,370,556 | 200,404,566.45 |
DEAPCAP | 1.68 | 1.68 | 1.75 | 1.71 | 1.71 | 0.03 | 1.79 | 32 | 800,605 | 1,394,515.05 |
ELLAHLAKES | 13.95 | 13.95 | 13.91 | 13.23 | 13.30 | -0.65 | -4.66 | 606 | 13,510,514 | 181,155,723.23 |
ENAMELWA | 42.45 | 42.45 | 0.00 | 0.00 | 42.45 | 0.00 | 0.00 | 8 | 18,199 | 848,559.75 |
ETERNA | 41.00 | 41.00 | 0.00 | 0.00 | 41.00 | 0.00 | 0.00 | 91 | 365,110 | 14,398,244.05 |
ETI | 35.50 | 35.50 | 35.30 | 35.30 | 35.30 | -0.20 | -0.56 | 75 | 1,693,794 | 59,801,804.10 |
ETRANZACT | 15.00 | 15.00 | 0.00 | 0.00 | 15.00 | 0.00 | 0.00 | 90 | 686,618 | 9,698,071.30 |
EUNISELL | 44.00 | 44.00 | 0.00 | 0.00 | 44.00 | 0.00 | 0.00 | 14 | 27,505 | 1,331,242.00 |
FCMB | 10.65 | 10.65 | 10.65 | 10.45 | 10.45 | -0.20 | -1.88 | 806 | 12,595,472 | 132,805,384.20 |
FIDELITYBK | 20.10 | 20.10 | 20.50 | 20.10 | 20.15 | 0.05 | 0.25 | 514 | 46,872,330 | 942,313,660.35 |
FIDSON | 40.60 | 40.60 | 41.90 | 41.90 | 41.90 | 1.30 | 3.20 | 275 | 1,104,285 | 45,454,636.70 |
FIRSTHOLDCO | 31.25 | 31.25 | 31.55 | 31.20 | 31.25 | 0.00 | 0.00 | 304 | 16,597,768 | 519,674,952.90 |
FTNCOCOA | 5.81 | 5.81 | 6.00 | 5.80 | 6.00 | 0.19 | 3.27 | 126 | 1,274,078 | 7,503,168.62 |
GEREGU | 1141.50 | 1141.50 | 0.00 | 0.00 | 1141.50 | 0.00 | 0.00 | 58 | 23,327 | 23,966,159.80 |
GTCO | 94.00 | 94.00 | 94.00 | 93.40 | 93.40 | -0.60 | -0.64 | 1170 | 9,270,317 | 869,054,133.75 |
GUINEAINS | 1.48 | 1.48 | 1.47 | 1.46 | 1.46 | -0.02 | -1.35 | 55 | 1,419,553 | 2,066,353.59 |
GUINNESS | 183.75 | 183.75 | 0.00 | 0.00 | 183.75 | 0.00 | 0.00 | 76 | 151,424 | 26,745,180.30 |
HMCALL | 4.38 | 4.38 | 4.38 | 4.00 | 4.38 | 0.00 | 0.00 | 31 | 4,158,631 | 17,416,990.97 |
HONYFLOUR | 22.95 | 22.95 | 22.15 | 22.15 | 22.15 | -0.80 | -3.49 | 300 | 736,451 | 16,720,991.05 |
IKEJAHOTEL | 19.95 | 19.95 | 0.00 | 0.00 | 19.95 | 0.00 | 0.00 | 41 | 71,650 | 1,422,459.60 |
IMG | 35.95 | 35.95 | 32.40 | 32.40 | 32.40 | -3.55 | -9.87 | 30 | 391,369 | 12,684,366.10 |
INFINITY | 7.00 | 7.00 | 0.00 | 0.00 | 7.00 | 0.00 | 0.00 | 3 | 1,824 | 11,629.70 |
INTBREW | 14.50 | 14.50 | 14.75 | 14.50 | 14.75 | 0.25 | 1.72 | 96 | 1,454,042 | 21,183,152.15 |
INTENEGINS | 2.81 | 2.81 | 2.98 | 2.81 | 2.98 | 0.17 | 6.05 | 30 | 644,307 | 1,860,445.38 |
JAIZBANK | 4.43 | 4.43 | 4.42 | 4.30 | 4.32 | -0.11 | -2.48 | 362 | 5,049,692 | 21,883,202.31 |
JAPAULGOLD | 2.66 | 2.66 | 2.70 | 2.54 | 2.54 | -0.12 | -4.51 | 201 | 12,356,229 | 32,577,316.77 |
JBERGER | 127.00 | 127.00 | 134.00 | 134.00 | 134.00 | 7.00 | 5.51 | 90 | 211,067 | 27,913,187.90 |
JOHNHOLT | 7.20 | 7.20 | 0.00 | 0.00 | 7.20 | 0.00 | 0.00 | 15 | 24,419 | 171,641.70 |
LASACO | 3.00 | 3.00 | 3.00 | 2.98 | 2.98 | -0.02 | -0.67 | 55 | 7,974,430 | 23,775,782.19 |
LEARNAFRCA | 6.50 | 6.50 | 6.55 | 6.55 | 6.55 | 0.05 | 0.77 | 27 | 227,678 | 1,498,606.65 |
LEGENDINT | 5.80 | 5.80 | 0.00 | 0.00 | 5.80 | 0.00 | 0.00 | 34 | 451,194 | 2,609,773.39 |
LINKASSURE | 2.00 | 2.00 | 2.00 | 1.99 | 2.00 | 0.00 | 0.00 | 42 | 2,414,337 | 4,814,850.18 |
LIVESTOCK | 7.50 | 7.50 | 0.00 | 0.00 | 7.50 | 0.00 | 0.00 | 69 | 373,303 | 2,908,522.75 |
MANSARD | 16.99 | 16.99 | 17.00 | 17.00 | 17.00 | 0.01 | 0.06 | 122 | 889,307 | 15,031,815.52 |
MAYBAKER | 17.05 | 17.05 | 0.00 | 0.00 | 17.05 | 0.00 | 0.00 | 60 | 258,345 | 4,371,528.90 |
MBENEFIT | 3.72 | 3.72 | 4.00 | 3.74 | 3.85 | 0.13 | 3.49 | 139 | 4,503,896 | 17,320,608.92 |
MEYER | 15.10 | 15.10 | 0.00 | 0.00 | 15.10 | 0.00 | 0.00 | 11 | 14,550 | 214,982.80 |
MTNN | 471.00 | 471.00 | 0.00 | 0.00 | 471.00 | 0.00 | 0.00 | 1270 | 1,009,956 | 471,478,753.60 |
MULTIVERSE | 13.90 | 13.90 | 0.00 | 0.00 | 13.90 | 0.00 | 0.00 | 37 | 114,029 | 1,478,637.45 |
NAHCO | 111.90 | 111.90 | 113.00 | 113.00 | 113.00 | 1.10 | 0.98 | 127 | 687,957 | 77,839,955.40 |
NASCON | 99.15 | 99.15 | 100.00 | 99.80 | 100.00 | 0.85 | 0.86 | 68 | 929,354 | 92,797,980.15 |
NB | 77.90 | 77.90 | 77.00 | 76.60 | 76.60 | -1.30 | -1.67 | 295 | 16,590,768 | 1,274,484,182.70 |
NCR | 16.00 | 16.00 | 0.00 | 0.00 | 16.00 | 0.00 | 0.00 | 7 | 1,232 | 19,712.00 |
NEIMETH | 5.91 | 5.91 | 6.09 | 6.00 | 6.00 | 0.09 | 1.52 | 86 | 1,177,190 | 7,081,496.25 |
NEM | 29.15 | 29.15 | 0.00 | 0.00 | 29.15 | 0.00 | 0.00 | 60 | 322,736 | 9,019,827.55 |
NESTLE | 1870.00 | 1870.00 | 1893.00 | 1875.00 | 1893.00 | 23.00 | 1.23 | 158 | 304,965 | 573,947,495.90 |
NGXGROUP | 58.95 | 58.95 | 0.00 | 0.00 | 58.95 | 0.00 | 0.00 | 50 | 38,952 | 2,284,073.75 |
NIDF | 113.00 | 113.00 | 0.00 | 0.00 | 113.00 | 0.00 | 0.00 | 180 | 364,363 | 41,355,555.60 |
NNFM | 93.65 | 93.65 | 0.00 | 0.00 | 93.65 | 0.00 | 0.00 | 33 | 22,959 | 2,089,310.35 |
NPFMCRFBK | 3.00 | 3.00 | 2.99 | 2.99 | 2.99 | -0.01 | -0.33 | 58 | 707,636 | 2,128,320.38 |
NSLTECH | 0.89 | 0.89 | 0.86 | 0.85 | 0.85 | -0.04 | -4.49 | 79 | 1,323,896 | 1,144,529.00 |
OANDO | 44.10 | 44.10 | 44.65 | 43.90 | 44.65 | 0.55 | 1.25 | 549 | 3,804,306 | 167,510,681.15 |
OKOMUOIL | 1,020.00 | 1,020.00 | 0.00 | 0.00 | 1,020.00 | 0.00 | 0.00 | 260 | 84,564 | 81,445,076.60 |
OMATEK | 1.43 | 1.43 | 1.50 | 1.49 | 1.50 | 0.07 | 4.90 | 113 | 1,570,079 | 2,355,843.38 |
PRESCO | 1479.90 | 1479.90 | 0.00 | 0.00 | 1479.90 | 0.00 | 0.00 | 256 | 57,839 | 83,679,867.70 |
PRESTIGE | 1.75 | 1.75 | 1.75 | 1.69 | 1.69 | -0.06 | -3.43 | 76 | 2,158,772 | 3,698,352.20 |
PZ | 38.60 | 38.60 | 0.00 | 0.00 | 38.60 | 0.00 | 0.00 | 217 | 2,426,741 | 93,281,157.20 |
REDSTAREX | 11.00 | 11.00 | 0.00 | 0.00 | 11.00 | 0.00 | 0.00 | 14 | 11,004 | 113,220.90 |
REGALINS | 1.48 | 1.48 | 1.45 | 1.39 | 1.43 | -0.05 | -3.38 | 161 | 13,699,523 | 19,186,630.50 |
ROYALEX | 2.17 | 2.17 | 2.38 | 2.17 | 2.33 | 0.16 | 7.37 | 212 | 16,004,547 | 37,402,876.39 |
RTBRISCOE | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.00 | 0.00 | 35 | 944,075 | 3,221,218.45 |
SCOA | 6.59 | 6.59 | 0.00 | 0.00 | 6.59 | 0.00 | 0.00 | 37 | 111,838 | 753,863.61 |
SEPLAT | 5917.20 | 5917.20 | 0.00 | 0.00 | 5917.20 | 0.00 | 0.00 | 96 | 3,263 | 19,378,868.60 |
SFSREIT | 381.10 | 381.10 | 418.75 | 418.75 | 418.75 | 37.65 | 9.88 | 52 | 128,352 | 53,386,981.45 |
SKYAVN | 90.05 | 90.05 | 0.00 | 0.00 | 90.05 | 0.00 | 0.00 | 12 | 11,271 | 949,109.60 |
SOVRENINS | 3.52 | 3.22 | 3.57 | 3.22 | 3.47 | -0.05 | -1.42 | 136 | 6,021,312 | 20,755,282.05 |
STANBIC | 115.00 | 115.00 | 126.25 | 116.85 | 116.85 | 1.85 | 1.61 | 413 | 6,149,728 | 723,523,947.65 |
STERLINGNG | 7.70 | 7.70 | 8.00 | 7.70 | 7.70 | 0.00 | 0.00 | 666 | 10,256,153 | 80,644,583.00 |
SUNUASSUR | 5.77 | 5.77 | 0.00 | 0.00 | 5.77 | 0.00 | 0.00 | 46 | 350,693 | 1,925,581.62 |
TANTALIZER | 2.34 | 2.34 | 2.34 | 2.33 | 2.33 | -0.01 | -0.43 | 73 | 1,122,179 | 2,610,003.42 |
THOMASWY | 3.01 | 3.01 | 0.00 | 0.00 | 3.01 | 0.00 | 0.00 | 8 | 67,352 | 203,865.45 |
TOTAL | 640.00 | 640.00 | 0.00 | 0.00 | 640.00 | 0.00 | 0.00 | 51 | 3,316 | 1,910,016.00 |
TRANSCOHOT | 164.60 | 164.60 | 0.00 | 0.00 | 164.60 | 0.00 | 0.00 | 63 | 17,696 | 2,648,101.90 |
TRANSCORP | 46.55 | 46.55 | 48.85 | 48.50 | 48.50 | 1.95 | 4.19 | 236 | 2,314,782 | 111,453,087.45 |
TRANSEXPR | 2.15 | 2.15 | 0.00 | 0.00 | 2.15 | 0.00 | 0.00 | 5 | 22,185 | 49,650.15 |
TRANSPOWER | 342.00 | 342.00 | 0.00 | 0.00 | 342.00 | 0.00 | 0.00 | 67 | 13,180 | 4,056,827.40 |
TRIPPLEG | 5.45 | 5.45 | 4.91 | 4.91 | 4.91 | -0.54 | -9.91 | 27 | 565,742 | 2,787,573.74 |
UACN | 72.70 | 72.70 | 68.00 | 68.00 | 68.00 | -4.70 | -6.46 | 117 | 1,192,518 | 81,318,328.40 |
UBA | 42.30 | 42.30 | 42.45 | 42.25 | 42.40 | 0.10 | 0.24 | 1033 | 12,960,182 | 548,736,256.75 |
UCAP | 19.00 | 19.00 | 19.00 | 18.50 | 18.60 | -0.40 | -2.11 | 278 | 6,305,550 | 117,805,728.30 |
UHOMREIT | 51.85 | 51.85 | 0.00 | 0.00 | 51.85 | 0.00 | 0.00 | 26 | 21,089 | 1,092,940.60 |
UNILEVER | 74.00 | 74.00 | 0.00 | 0.00 | 74.00 | 0.00 | 0.00 | 100 | 572,523 | 42,582,844.85 |
UNIONDICON | 8.00 | 8.00 | 0.00 | 0.00 | 8.00 | 0.00 | 0.00 | 10 | 21,310 | 169,190.00 |
UNIVINSURE | 1.09 | 1.09 | 1.15 | 1.07 | 1.11 | 0.02 | 1.83 | 127 | 10,935,996 | 12,076,308.11 |
UPDC | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00 | 0.00 | 141 | 2,031,313 | 13,199,656.24 |
UPDCREIT | 7.45 | 7.45 | 7.30 | 7.30 | 7.30 | -0.15 | -2.01 | 141 | 2,318,756 | 16,917,935.50 |
UPL | 5.40 | 5.40 | 5.50 | 5.50 | 5.50 | 0.10 | 1.85 | 36 | 690,840 | 3,956,311.66 |
VERITASKAP | 2.12 | 2.12 | 2.16 | 2.10 | 2.16 | 0.04 | 1.89 | 100 | 3,843,570 | 8,196,093.25 |
VFDGROUP | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.00 | 0.00 | 109 | 1,837,025 | 19,834,843.60 |
VITAFOAM | 81.00 | 81.00 | 84.50 | 84.50 | 84.50 | 3.50 | 4.32 | 275 | 4,708,164 | 390,274,755.45 |
WAPCO | 129.30 | 129.30 | 130.00 | 129.95 | 130.00 | 0.70 | 0.54 | 328 | 3,969,863 | 517,537,511.45 |
WAPIC | 3.30 | 3.30 | 0.00 | 0.00 | 3.30 | 0.00 | 0.00 | 83 | 711,206 | 2,272,979.37 |
WEMABANK | 19.00 | 19.00 | 18.90 | 18.40 | 18.40 | -0.60 | -3.16 | 301 | 5,580,605 | 103,604,001.15 |
ZENITHBANK | 68.00 | 68.00 | 68.25 | 68.00 | 68.10 | 0.10 | 0.15 | 1013 | 20,845,558 | 1,420,393,514.80 |
TOTAL TRANSACTION (121) | 22,692 | 385,545,645 | 12,332,394,236.46 |
