COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
---|---|---|---|---|---|---|---|---|---|---|---|
ABBEYBDS | 2.51 | 2.51 | 2.51 | 0.00 | 2.55 | 1 | 80 | 204.00 | |||
ABCTRANS | 0.77 | 0.77 | 0.77 | 0.00 | 0.82 | 26 | 118,044 | 97,101.00 | |||
ACADEMY | 1.99 | 1.99 | 1.99 | 0.00 | 1.97 | 9 | 60,654 | 119,601.41 | |||
ACCESSCORP | 19.25 | 19.25 | 19.80 | 19.35 | 19.35 | 0.10 | 0.52 | 19.51 | 772 | 30,045,988 | 586,292,742.45 |
AFRIPRUD | 8.10 | 8.10 | 8.90 | 8.10 | 8.90 | 0.80 | 9.88 | 8.47 | 100 | 2,864,704 | 24,268,726.10 |
AIICO | 1.09 | 1.09 | 1.10 | 1.08 | 1.10 | 0.01 | 0.92 | 1.09 | 99 | 9,110,605 | 9,892,047.50 |
AIRTELAFRI | 2100.00 | 2100.00 | 2100.00 | 0.00 | 2177.80 | 13 | 1,062 | 2,312,827.30 | |||
ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.07 | 12 | 2,666 | 18,851.90 | |||
AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 2.00 | 1 | 1 | 2.00 | |||
BERGER | 15.00 | 15.00 | 15.00 | 0.00 | 15.66 | 10 | 1,564 | 24,491.00 | |||
BETAGLAS | 53.00 | 53.00 | 53.00 | 0.00 | 48.30 | 6 | 3,300 | 159,390.00 | |||
BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 32 | 52,732 | 6,797,154.80 | |||
BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 346.13 | 56 | 9,539 | 3,301,738.00 | |||
CADBURY | 18.25 | 18.25 | 18.25 | 0.00 | 19.11 | 27 | 96,470 | 1,843,810.15 | |||
CAP | 36.00 | 36.00 | 36.00 | 0.00 | 35.47 | 22 | 67,453 | 2,392,380.35 | |||
CAVERTON | 1.58 | 1.58 | 1.58 | 0.00 | 1.46 | 15 | 226,942 | 331,308.58 | |||
CHAMPION | 3.30 | 3.30 | 3.30 | 0.00 | 3.22 | 8 | 129,349 | 417,133.51 | |||
CHAMS | 2.19 | 2.19 | 2.26 | 2.18 | 2.19 | 0.00 | 0.00 | 2.20 | 63 | 2,785,686 | 6,136,974.21 |
CONHALLPLC | 1.45 | 1.45 | 1.40 | 1.34 | 1.40 | -0.05 | -3.45 | 1.36 | 18 | 1,085,263 | 1,481,209.17 |
CONOIL | 136.95 | 136.95 | 136.95 | 0.00 | 133.47 | 47 | 81,921 | 10,933,683.30 | |||
CORNERST | 2.10 | 2.10 | 2.10 | 0.00 | 2.08 | 26 | 289,978 | 603,075.45 | |||
CUSTODIAN | 9.50 | 9.50 | 9.60 | 9.45 | 9.45 | -0.05 | -0.53 | 9.50 | 46 | 2,135,581 | 20,286,303.60 |
CUTIX | 5.58 | 6.13 | 6.13 | 6.13 | 6.13 | 0.55 | 9.86 | 6.13 | 72 | 194,643,857 | 1,193,166,843.41 |
CWG | 6.90 | 6.90 | 6.90 | 0.00 | 6.53 | 19 | 335,961 | 2,195,340.00 | |||
DAARCOMM | 0.52 | 0.52 | 0.52 | 0.00 | 0.52 | 16 | 154,810 | 80,350.40 | |||
DANGCEM | 656.70 | 656.70 | 656.70 | 0.00 | 591.10 | 73 | 6,596 | 3,898,895.60 | |||
DANGSUGAR | 41.60 | 41.60 | 41.60 | 41.00 | 41.00 | -0.60 | -1.44 | 41.12 | 172 | 1,300,655 | 53,480,964.85 |
DEAPCAP | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.00 | 0.00 | 0.51 | 15 | 359,900 | 183,983.00 |
ELLAHLAKES | 3.00 | 3.00 | 3.05 | 2.99 | 3.05 | 0.05 | 1.67 | 3.02 | 34 | 1,588,814 | 4,806,112.00 |
ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 17.41 | 7 | 4,910 | 85,481.50 | |||
ETERNA | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.00 | 0.00 | 17.18 | 26 | 316,104 | 5,429,259.80 |
ETI | 21.60 | 21.60 | 21.60 | 0.00 | 22.20 | 48 | 200,981 | 4,460,942.60 | |||
ETRANZACT | 4.90 | 4.90 | 5.35 | 5.00 | 5.00 | 0.10 | 2.04 | 5.20 | 9 | 243,226 | 1,264,583.75 |
FBNH | 22.85 | 22.85 | 23.75 | 22.95 | 23.75 | 0.90 | 3.94 | 23.15 | 291 | 12,364,221 | 286,176,420.65 |
FCMB | 7.70 | 7.70 | 7.70 | 7.50 | 7.70 | 0.00 | 0.00 | 7.59 | 148 | 33,884,106 | 257,088,428.35 |
FIDELITYBK | 10.50 | 10.50 | 10.75 | 10.60 | 10.75 | 0.25 | 2.38 | 10.63 | 250 | 13,793,089 | 146,657,004.75 |
FIDSON | 14.75 | 14.75 | 14.75 | 0.00 | 14.33 | 32 | 256,402 | 3,674,587.15 | |||
FLOURMILL | 43.80 | 43.80 | 43.90 | 43.90 | 43.90 | 0.10 | 0.23 | 43.92 | 56 | 337,220 | 14,810,256.10 |
FTNCOCOA | 1.80 | 1.80 | 1.84 | 1.70 | 1.72 | -0.08 | -4.44 | 1.78 | 72 | 2,327,892 | 4,144,587.52 |
GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 900.00 | 33 | 4,376 | 3,938,400.00 | |||
GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 2.84 | 5 | 10,005 | 28,415.70 | |||
GTCO | 45.60 | 45.60 | 45.60 | 45.50 | 45.50 | -0.10 | -0.22 | 45.53 | 508 | 4,177,660 | 190,211,339.30 |
GUINNESS | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | 0.00 | 0.00 | 64.04 | 39 | 272,573 | 17,454,806.80 |
HONYFLOUR | 3.45 | 3.45 | 3.34 | 3.34 | 3.34 | -0.11 | -3.19 | 3.37 | 36 | 355,442 | 1,198,415.27 |
IKEJAHOTEL | 6.95 | 6.95 | 6.95 | 0.00 | 6.95 | 10 | 11,677 | 81,193.90 | |||
IMG | 13.00 | 13.00 | 13.00 | 0.00 | 12.99 | 18 | 291,482 | 3,786,229.25 | |||
INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.30 | 5 | 381 | 2,401.00 | |||
INTBREW | 3.88 | 3.88 | 4.00 | 3.81 | 3.90 | 0.02 | 0.52 | 3.89 | 33 | 1,111,724 | 4,320,747.01 |
INTENEGINS | 1.57 | 1.57 | 1.57 | 0.00 | 1.48 | 2 | 1,167 | 1,727.28 | |||
JAIZBANK | 2.15 | 2.15 | 2.24 | 2.01 | 2.23 | 0.08 | 3.72 | 2.17 | 240 | 528,490,781 | 1,145,302,458.34 |
JAPAULGOLD | 1.92 | 1.92 | 1.96 | 1.91 | 1.96 | 0.04 | 2.08 | 1.94 | 78 | 3,807,537 | 7,390,773.18 |
JBERGER | 83.50 | 83.50 | 87.50 | 87.50 | 87.50 | 4.00 | 4.79 | 84.21 | 57 | 507,431 | 42,728,472.15 |
JOHNHOLT | 3.14 | 3.14 | 3.14 | 0.00 | 3.05 | 1 | 125 | 381.25 | |||
JULI | 9.49 | 9.49 | 9.49 | 0.00 | 8.55 | 23 | 71,170 | 608,503.50 | |||
LEARNAFRCA | 3.52 | 3.52 | 3.52 | 0.00 | 3.73 | 10 | 81,291 | 302,996.15 | |||
LINKASSURE | 1.00 | 1.00 | 1.00 | 0.94 | 1.00 | 0.00 | 0.00 | 0.95 | 27 | 1,257,616 | 1,196,322.34 |
LIVESTOCK | 2.35 | 2.35 | 2.45 | 2.30 | 2.34 | -0.01 | -0.43 | 2.38 | 124 | 7,692,981 | 18,278,583.20 |
MANSARD | 5.20 | 5.20 | 5.13 | 5.07 | 5.07 | -0.13 | -2.50 | 5.15 | 68 | 1,038,485 | 5,347,468.77 |
MAYBAKER | 5.90 | 5.90 | 5.90 | 0.00 | 5.71 | 12 | 193,815 | 1,107,299.25 | |||
MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 4.91 | 6 | 129,194 | 634,282.88 | |||
MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.01 | 5 | 9,654 | 38,712.54 | |||
MRS | 132.65 | 132.65 | 132.65 | 0.00 | 121.54 | 9 | 5,646 | 686,221.10 | |||
MTNN | 203.00 | 203.00 | 196.10 | 195.00 | 196.10 | -6.90 | -3.40 | 198.92 | 510 | 2,349,681 | 467,398,865.10 |
MULTIVERSE | 11.20 | 11.20 | 11.20 | 0.00 | 10.10 | 9 | 117,017 | 1,181,871.70 | |||
NAHCO | 36.00 | 36.00 | 37.00 | 37.00 | 37.00 | 1.00 | 2.78 | 36.97 | 75 | 1,809,215 | 66,888,635.95 |
NASCON | 35.05 | 35.05 | 34.40 | 34.40 | 34.40 | -0.65 | -1.85 | 34.59 | 124 | 3,314,427 | 114,659,826.60 |
NB | 29.50 | 29.50 | 29.95 | 29.70 | 29.95 | 0.45 | 1.53 | 29.86 | 88 | 1,708,427 | 51,019,647.65 |
NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.32 | 3 | 8,004 | 34,578.00 | |||
NEIMETH | 1.70 | 1.70 | 1.64 | 1.64 | 1.64 | -0.06 | -3.53 | 1.65 | 12 | 196,643 | 325,382.12 |
NEM | 8.25 | 8.25 | 8.25 | 0.00 | 8.36 | 24 | 188,044 | 1,571,630.80 | |||
NESTLE | 920.00 | 920.00 | 920.00 | 0.00 | 851.44 | 75 | 70,881 | 60,351,212.60 | |||
NGXGROUP | 23.30 | 23.30 | 23.30 | 0.00 | 22.44 | 11 | 67,015 | 1,503,997.60 | |||
NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 112.69 | 19 | 16,069 | 1,810,887.00 | |||
NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 62.30 | 2 | 81 | 5,046.30 | |||
NSLTECH | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.00 | 0.00 | 0.57 | 10 | 370,681 | 211,309.35 |
OANDO | 16.00 | 16.00 | 16.95 | 15.80 | 16.90 | 0.90 | 5.63 | 16.34 | 292 | 13,559,473 | 221,516,427.45 |
OKOMUOIL | 292.00 | 292.00 | 292.00 | 0.00 | 293.38 | 62 | 106,856 | 31,349,084.40 | |||
OMATEK | 0.76 | 0.76 | 0.77 | 0.72 | 0.77 | 0.01 | 1.32 | 0.75 | 23 | 1,119,343 | 845,058.68 |
PRESCO | 383.00 | 383.00 | 383.00 | 0.00 | 369.54 | 63 | 201,583 | 74,493,696.90 | |||
PRESTIGE | 0.51 | 0.51 | 0.55 | 0.51 | 0.51 | 0.00 | 0.00 | 0.52 | 8 | 955,967 | 493,906.64 |
PZ | 19.80 | 19.80 | 19.80 | 0.00 | 18.28 | 16 | 43,536 | 795,815.30 | |||
REDSTAREX | 3.95 | 3.95 | 3.95 | 0.00 | 4.03 | 19 | 241,204 | 972,451.22 | |||
ROYALEX | 0.73 | 0.73 | 0.75 | 0.74 | 0.74 | 0.01 | 1.37 | 0.74 | 30 | 808,087 | 598,435.52 |
RTBRISCOE | 0.70 | 0.70 | 0.66 | 0.66 | 0.66 | -0.04 | -5.71 | 0.66 | 16 | 474,809 | 313,845.14 |
SCOA | 2.15 | 2.15 | 2.15 | 0.00 | 1.95 | 4 | 2,102 | 4,098.90 | |||
SEPLAT | 3730.00 | 3730.00 | 3730.00 | 0.00 | 3432.93 | 36 | 2,949 | 10,123,696.90 | |||
SKYAVN | 20.40 | 20.40 | 20.40 | 0.00 | 22.11 | 11 | 7,989 | 176,630.50 | |||
SOVRENINS | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.00 | 0.00 | 0.49 | 13 | 693,610 | 338,197.92 |
STANBIC | 53.50 | 53.50 | 53.50 | 0.00 | 53.63 | 35 | 59,388 | 3,184,784.70 | |||
STERLINGNG | 3.95 | 3.95 | 4.02 | 3.85 | 4.02 | 0.07 | 1.77 | 3.93 | 144 | 13,674,029 | 53,740,522.15 |
SUNUASSUR | 1.39 | 1.39 | 1.45 | 1.41 | 1.45 | 0.06 | 4.32 | 1.43 | 22 | 695,920 | 996,437.52 |
TANTALIZER | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -0.02 | -4.26 | 0.46 | 9 | 338,072 | 154,274.56 |
THOMASWY | 2.16 | 2.16 | 2.16 | 0.00 | 1.99 | 5 | 147,822 | 294,833.66 | |||
TOTAL | 388.90 | 388.90 | 388.90 | 0.00 | 414.88 | 68 | 49,765 | 20,646,356.70 | |||
TRANSCOHOT | 98.40 | 98.40 | 98.40 | 0.00 | 88.60 | 16 | 17,794 | 1,576,548.40 | |||
TRANSCORP | 11.85 | 11.95 | 12.00 | 11.80 | 12.00 | 0.15 | 1.27 | 11.90 | 206 | 8,333,445 | 99,131,461.65 |
TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 336.60 | 47 | 91,806 | 30,901,899.60 | |||
TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 2 | 4,210 | 15,661.20 | |||
UACN | 15.20 | 15.20 | 15.25 | 15.25 | 15.25 | 0.05 | 0.33 | 15.17 | 74 | 1,392,813 | 21,125,405.95 |
UBA | 23.00 | 23.00 | 24.00 | 23.00 | 23.85 | 0.85 | 3.70 | 23.68 | 520 | 23,841,837 | 564,684,739.05 |
UCAP | 33.00 | 33.00 | 36.30 | 35.00 | 36.30 | 3.30 | 10.00 | 35.82 | 662 | 23,038,057 | 825,319,003.45 |
UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 33.37 | 2 | 1,000 | 33,374.00 | |||
UNILEVER | 17.30 | 17.30 | 18.00 | 18.00 | 18.00 | 0.70 | 4.05 | 17.89 | 60 | 541,944 | 9,696,073.35 |
UNIVINSURE | 0.35 | 0.35 | 0.35 | 0.34 | 0.35 | 0.00 | 0.00 | 0.34 | 42 | 36,262,636 | 12,347,619.04 |
UPDC | 1.33 | 1.33 | 1.35 | 1.35 | 1.35 | 0.02 | 1.50 | 1.35 | 22 | 3,464,082 | 4,677,787.25 |
UPDCREIT | 4.80 | 4.80 | 4.90 | 4.90 | 4.90 | 0.10 | 2.08 | 4.88 | 30 | 522,782 | 2,548,776.50 |
UPL | 2.40 | 2.40 | 2.47 | 2.47 | 2.47 | 0.07 | 2.92 | 2.46 | 11 | 313,327 | 771,534.46 |
VERITASKAP | 1.20 | 1.20 | 1.21 | 1.16 | 1.20 | 0.00 | 0.00 | 1.20 | 112 | 12,296,000 | 14,694,797.17 |
VFDGROUP | 44.60 | 44.60 | 44.60 | 0.00 | 40.95 | 9 | 11,455 | 469,052.40 | |||
VITAFOAM | 21.20 | 21.20 | 21.20 | 0.00 | 20.03 | 36 | 150,365 | 3,011,959.55 | |||
WAPCO | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 0.00 | 0.00 | 36.78 | 89 | 1,544,866 | 56,821,566.95 |
WAPIC | 0.80 | 0.80 | 0.80 | 0.79 | 0.80 | 0.00 | 0.00 | 0.80 | 19 | 806,559 | 642,859.26 |
WEMABANK | 6.65 | 6.65 | 6.65 | 6.40 | 6.50 | -0.15 | -2.26 | 6.48 | 133 | 4,159,769 | 26,968,293.40 |
ZENITHBANK | 40.00 | 40.00 | 40.35 | 39.40 | 40.00 | 0.00 | 0.00 | 39.96 | 650 | 77,751,947 | 3,107,331,405.05 |
TOTAL TRANSACTION (114) | 8,678 | 1,098,755,922 | 10,074,732,211 |
