ed
| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.56 | 2.56 | 2.81 | 2.31 | 2.81 | 0.25 | 9.77 | 2.63 | 22 | 677,542 | 1,781,886.91 |
| ABCTRANS | 0.78 | 0.78 | 0.78 | 0.00 | 0.80 | 19 | 266,505 | 213,440.59 | |||
| ACADEMY | 3.02 | 3.02 | 3.02 | 0.00 | 3.31 | 29 | 483,192 | 1,600,192.84 | |||
| ACCESSCORP | 19.15 | 19.15 | 19.20 | 19.00 | 19.00 | -0.15 | -0.78 | 19.04 | 456 | 18,726,425 | 356,586,949.45 |
| AFRIPRUD | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.00 | 0.00 | 9.07 | 72 | 1,269,714 | 11,522,309.80 |
| AIICO | 1.11 | 1.11 | 1.19 | 1.12 | 1.17 | 0.06 | 5.41 | 1.16 | 140 | 9,072,683 | 10,559,557.51 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2148.57 | 12 | 375 | 805,712.80 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.53 | 4 | 1,102 | 8,300.70 | |||
| BERGER | 13.00 | 13.00 | 13.00 | 0.00 | 13.04 | 29 | 184,477 | 2,404,952.80 | |||
| BETAGLAS | 48.00 | 48.00 | 48.00 | 0.00 | 44.00 | 10 | 80,000 | 3,520,067.00 | |||
| BUACEMENT | 113.90 | 113.90 | 113.90 | 0.00 | 107.29 | 115 | 198,533 | 21,300,398.50 | |||
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 373.24 | 60 | 6,466 | 2,413,392.40 | |||
| CADBURY | 19.70 | 19.70 | 19.70 | 0.00 | 18.62 | 35 | 47,455 | 883,459.90 | |||
| CAP | 33.70 | 33.70 | 34.30 | 34.30 | 34.30 | 0.60 | 1.78 | 34.10 | 25 | 226,524 | 7,723,341.15 |
| CAVERTON | 1.42 | 1.42 | 1.42 | 0.00 | 1.43 | 18 | 159,123 | 228,280.41 | |||
| CHAMPION | 3.26 | 3.26 | 3.26 | 0.00 | 3.24 | 8 | 35,050 | 113,488.50 | |||
| CHAMS | 2.11 | 2.16 | 2.32 | 2.16 | 2.32 | 0.21 | 9.95 | 2.28 | 284 | 28,728,540 | 65,523,752.01 |
| CILEASING | 3.36 | 3.69 | 3.69 | 3.69 | 3.69 | 0.33 | 9.82 | 3.69 | 40 | 1,232,350 | 4,547,371.50 |
| CONHALLPLC | 1.34 | 1.34 | 1.38 | 1.30 | 1.38 | 0.04 | 2.99 | 1.36 | 26 | 1,080,164 | 1,467,388.93 |
| CONOIL | 144.00 | 144.00 | 144.00 | 0.00 | 130.71 | 53 | 93,891 | 12,272,348.10 | |||
| CORNERST | 2.53 | 2.53 | 2.53 | 2.50 | 2.53 | 0.00 | 0.00 | 2.53 | 42 | 1,925,274 | 4,866,165.70 |
| CUSTODIAN | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.00 | 0.00 | 11.26 | 35 | 253,519 | 2,855,785.95 |
| CUTIX | 3.00 | 3.00 | 3.01 | 2.99 | 3.00 | 0.00 | 0.00 | 3.01 | 98 | 2,185,432 | 6,571,458.92 |
| CWG | 5.65 | 5.65 | 5.80 | 5.30 | 5.50 | -0.15 | -2.65 | 5.46 | 102 | 6,313,218 | 34,496,236.20 |
| DAARCOMM | 0.56 | 0.56 | 0.61 | 0.61 | 0.61 | 0.05 | 8.93 | 0.61 | 17 | 332,113 | 202,588.93 |
| DANGCEM | 532.00 | 532.00 | 532.00 | 0.00 | 478.80 | 73 | 42,965 | 20,571,642.00 | |||
| DANGSUGAR | 38.00 | 38.00 | 39.00 | 39.00 | 39.00 | 1.00 | 2.63 | 38.72 | 178 | 1,052,657 | 40,763,595.90 |
| DEAPCAP | 0.67 | 0.67 | 0.73 | 0.73 | 0.73 | 0.06 | 8.96 | 0.73 | 21 | 1,364,969 | 996,427.37 |
| ELLAHLAKES | 3.11 | 3.11 | 3.11 | 3.06 | 3.11 | 0.00 | 0.00 | 3.08 | 39 | 892,829 | 2,750,111.79 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 17.55 | 3 | 6,672 | 117,084.00 | |||
| ETERNA | 25.40 | 25.40 | 27.90 | 27.20 | 27.90 | 2.50 | 9.84 | 27.83 | 452 | 8,828,320 | 245,722,263.90 |
| ETI | 20.45 | 20.45 | 21.80 | 21.80 | 21.80 | 1.35 | 6.60 | 21.37 | 50 | 430,863 | 9,209,231.80 |
| ETRANZACT | 5.00 | 5.00 | 5.00 | 0.00 | 5.28 | 22 | 164,369 | 867,318.95 | |||
| FBNH | 22.60 | 22.60 | 24.85 | 22.00 | 22.50 | -0.10 | -0.44 | 22.80 | 396 | 8,448,182 | 192,648,135.55 |
| FCMB | 7.60 | 7.60 | 7.60 | 7.50 | 7.60 | 0.00 | 0.00 | 7.56 | 125 | 16,737,915 | 126,551,249.75 |
| FIDELITYBK | 10.70 | 10.70 | 10.80 | 10.60 | 10.70 | 0.00 | 0.00 | 10.64 | 190 | 6,762,910 | 71,963,911.45 |
| FIDSON | 13.75 | 13.75 | 13.75 | 0.00 | 12.82 | 30 | 84,419 | 1,081,842.40 | |||
| FLOURMILL | 44.80 | 44.80 | 44.80 | 0.00 | 42.25 | 78 | 537,990 | 22,730,286.00 | |||
| FTNCOCOA | 1.93 | 1.93 | 1.95 | 1.95 | 1.95 | 0.02 | 1.04 | 1.94 | 43 | 893,643 | 1,730,190.81 |
| GEREGU | 1,000.00 | 1000.00 | 1,000.00 | 0.00 | 900.00 | 11 | 258 | 232,200.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 2.85 | 2 | 3,192 | 9,101.86 | |||
| GTCO | 45.65 | 45.65 | 45.80 | 45.60 | 45.80 | 0.15 | 0.33 | 45.76 | 261 | 6,628,319 | 303,329,516.50 |
| GUINEAINS | 0.45 | 0.45 | 0.49 | 0.42 | 0.45 | 0.00 | 0.00 | 0.47 | 74 | 3,483,405 | 1,637,864.56 |
| GUINNESS | 63.50 | 63.50 | 63.50 | 0.00 | 58.74 | 29 | 43,201 | 2,537,609.05 | |||
| HONYFLOUR | 4.16 | 4.16 | 4.20 | 4.20 | 4.20 | 0.04 | 0.96 | 4.20 | 52 | 2,335,746 | 9,805,695.86 |
| IKEJAHOTEL | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.00 | 0.00 | 7.39 | 22 | 321,213 | 2,372,949.30 |
| IMG | 24.00 | 24.00 | 26.40 | 26.40 | 26.40 | 2.40 | 10.00 | 26.40 | 10 | 390,617 | 10,312,288.80 |
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.30 | 3 | 743 | 4,680.90 | |||
| INTBREW | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00 | 0.00 | 4.49 | 41 | 1,676,350 | 7,525,971.30 |
| INTENEGINS | 1.57 | 1.57 | 1.57 | 0.00 | 1.54 | 6 | 74,404 | 114,619.85 | |||
| JAIZBANK | 2.40 | 2.40 | 2.31 | 2.25 | 2.25 | -0.15 | -6.25 | 2.29 | 109 | 4,945,372 | 11,308,461.04 |
| JAPAULGOLD | 2.72 | 2.95 | 2.95 | 2.60 | 2.70 | -0.02 | -0.74 | 2.81 | 595 | 51,804,269 | 145,317,372.51 |
| JBERGER | 143.00 | 143.00 | 156.95 | 156.95 | 156.95 | 13.95 | 9.76 | 156.84 | 93 | 264,477 | 41,479,284.05 |
| JOHNHOLT | 3.08 | 3.08 | 3.08 | 0.00 | 3.21 | 22 | 369,626 | 1,185,530.44 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 6 | 3,095 | 28,690.65 | |||
| LEARNAFRCA | 3.87 | 3.87 | 4.24 | 4.24 | 4.24 | 0.37 | 9.56 | 4.13 | 26 | 446,546 | 1,842,802.58 |
| LINKASSURE | 0.95 | 0.95 | 1.00 | 1.00 | 1.00 | 0.05 | 5.26 | 1.00 | 19 | 533,061 | 532,744.98 |
| LIVESTOCK | 2.22 | 2.22 | 2.44 | 2.30 | 2.44 | 0.22 | 9.91 | 2.38 | 68 | 2,278,998 | 5,421,983.62 |
| MANSARD | 5.40 | 5.40 | 5.50 | 5.50 | 5.50 | 0.10 | 1.85 | 5.42 | 40 | 643,616 | 3,489,324.62 |
| MAYBAKER | 7.30 | 7.30 | 7.40 | 7.40 | 7.40 | 0.10 | 1.37 | 7.45 | 48 | 1,374,115 | 10,235,379.30 |
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 5.15 | 3 | 990 | 5,095.00 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.37 | 9 | 12,856 | 56,197.21 | |||
| MRS | 132.70 | 132.70 | 132.70 | 0.00 | 120.89 | 24 | 14,610 | 1,766,181.00 | |||
| MTNN | 199.80 | 199.80 | 187.80 | 184.00 | 184.00 | -15.80 | -7.91 | 185.70 | 445 | 1,481,518 | 275,113,077.10 |
| MULTIVERSE | 11.20 | 11.20 | 11.20 | 0.00 | 10.10 | 11 | 89,600 | 904,960.00 | |||
| NAHCO | 36.00 | 36.00 | 36.00 | 0.00 | 35.15 | 76 | 898,397 | 31,579,869.55 | |||
| NASCON | 34.30 | 34.30 | 34.50 | 33.50 | 33.50 | -0.80 | -2.33 | 34.17 | 107 | 2,258,322 | 77,172,339.65 |
| NB | 28.15 | 28.15 | 28.10 | 28.00 | 28.00 | -0.15 | -0.53 | 28.09 | 91 | 1,381,192 | 38,794,887.80 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.10 | 3 | 10,000 | 41,000.00 | |||
| NEIMETH | 2.20 | 2.20 | 2.00 | 1.99 | 2.00 | -0.20 | -9.09 | 2.04 | 57 | 1,154,047 | 2,353,346.94 |
| NEM | 7.75 | 7.75 | 7.75 | 0.00 | 7.74 | 20 | 223,891 | 1,733,179.20 | |||
| NESTLE | 805.00 | 805.00 | 805.00 | 0.00 | 839.11 | 57 | 9,454 | 7,932,904.80 | |||
| NGXGROUP | 21.40 | 21.40 | 21.40 | 0.00 | 21.47 | 32 | 331,375 | 7,115,253.25 | |||
| NIDF | 112.80 | 112.80 | 112.80 | 0.00 | 110.55 | 7 | 6,843 | 756,490.00 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 7 | 32,906 | 1,431,411.00 | |||
| NSLTECH | 0.51 | 0.51 | 0.56 | 0.56 | 0.56 | 0.05 | 9.80 | 0.56 | 30 | 2,710,347 | 1,517,794.32 |
| OANDO | 57.85 | 63.60 | 63.60 | 63.60 | 63.60 | 5.75 | 9.94 | 63.60 | 306 | 9,757,927 | 620,604,157.20 |
| OKOMUOIL | 417.70 | 417.70 | 417.70 | 0.00 | 423.71 | 176 | 291,920 | 123,689,545.80 | |||
| OMATEK | 0.70 | 0.70 | 0.74 | 0.70 | 0.74 | 0.04 | 5.71 | 0.73 | 49 | 3,141,323 | 2,281,668.80 |
| PRESCO | 485.40 | 485.40 | 485.40 | 0.00 | 470.24 | 90 | 230,128 | 108,216,279.50 | |||
| PRESTIGE | 0.53 | 0.53 | 0.57 | 0.51 | 0.57 | 0.04 | 7.55 | 0.55 | 86 | 35,820,520 | 19,525,555.04 |
| PZ | 21.00 | 21.00 | 21.00 | 0.00 | 18.96 | 23 | 62,010 | 1,175,724.00 | |||
| REDSTAREX | 3.93 | 3.93 | 3.93 | 0.00 | 3.64 | 12 | 77,356 | 281,883.41 | |||
| ROYALEX | 0.65 | 0.66 | 0.66 | 0.63 | 0.65 | 0.00 | 0.00 | 0.65 | 24 | 1,348,950 | 876,964.50 |
| RTBRISCOE | 3.27 | 3.59 | 3.59 | 3.59 | 3.59 | 0.32 | 9.79 | 3.59 | 65 | 4,187,832 | 15,017,316.88 |
| SCOA | 1.94 | 1.94 | 1.94 | 0.00 | 1.81 | 3 | 4,050 | 7,320.00 | |||
| SEPLAT | 3,730.10 | 3730.10 | 3,730.10 | 0.00 | 3824.30 | 67 | 9,874 | 37,761,096.10 | |||
| SFSREIT | 134.90 | 134.90 | 134.90 | 0.00 | 148.30 | 15 | 32,354 | 4,798,098.20 | |||
| SKYAVN | 26.40 | 26.40 | 26.40 | 0.00 | 24.00 | 13 | 83,300 | 1,999,339.00 | |||
| SOVRENINS | 0.61 | 0.61 | 0.64 | 0.61 | 0.61 | 0.00 | 0.00 | 0.61 | 25 | 2,522,122 | 1,547,069.30 |
| STANBIC | 55.00 | 55.00 | 55.00 | 0.00 | 56.07 | 31 | 37,755 | 2,116,741.45 | |||
| STERLINGNG | 4.00 | 4.00 | 4.10 | 4.00 | 4.03 | 0.03 | 0.75 | 4.03 | 112 | 8,270,268 | 33,357,188.77 |
| SUNUASSUR | 1.25 | 1.25 | 1.27 | 1.27 | 1.27 | 0.02 | 1.60 | 1.26 | 18 | 687,063 | 866,159.76 |
| TANTALIZER | 0.81 | 0.89 | 0.89 | 0.73 | 0.74 | -0.07 | -8.64 | 0.80 | 272 | 35,142,382 | 28,223,752.00 |
| THOMASWY | 1.70 | 1.70 | 1.58 | 1.58 | 1.58 | -0.12 | -7.06 | 1.58 | 7 | 365,000 | 575,200.00 |
| TOTAL | 619.30 | 619.30 | 619.30 | 0.00 | 647.87 | 184 | 215,213 | 139,430,872.50 | |||
| TRANSCOHOT | 90.00 | 90.00 | 90.00 | 0.00 | 81.39 | 43 | 69,888 | 5,687,945.05 | |||
| TRANSCORP | 11.20 | 11.20 | 11.40 | 11.00 | 11.20 | 0.00 | 0.00 | 11.18 | 445 | 23,215,856 | 259,658,318.50 |
| TRANSEXPR | 1.23 | 1.23 | 1.23 | 0.00 | 1.23 | 3 | 750 | 922.50 | |||
| TRANSPOWER | 335.20 | 335.20 | 335.20 | 0.00 | 301.70 | 73 | 36,252 | 10,937,228.40 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.87 | 2 | 1,185 | 4,588.20 | |||
| UACN | 16.70 | 16.70 | 16.65 | 16.65 | 16.65 | -0.05 | -0.30 | 16.59 | 110 | 1,253,328 | 20,789,649.50 |
| UBA | 22.50 | 22.50 | 22.75 | 22.60 | 22.70 | 0.20 | 0.89 | 22.71 | 326 | 5,403,104 | 122,707,816.30 |
| UCAP | 18.50 | 18.50 | 19.05 | 18.85 | 19.05 | 0.55 | 2.97 | 18.94 | 337 | 7,167,195 | 135,726,464.40 |
| UNILEVER | 18.00 | 18.00 | 18.00 | 0.00 | 18.16 | 38 | 191,485 | 3,477,485.65 | |||
| UNIONDICON | 7.30 | 7.30 | 7.30 | 0.00 | 7.30 | 1 | 800 | 5,840.00 | |||
| UNIVINSURE | 0.35 | 0.35 | 0.38 | 0.32 | 0.37 | 0.02 | 5.71 | 0.36 | 135 | 52,603,373 | 18,782,387.39 |
| UPDC | 1.27 | 1.27 | 1.28 | 1.27 | 1.27 | 0.00 | 0.00 | 1.27 | 42 | 3,096,616 | 3,929,876.70 |
| UPDCREIT | 4.70 | 4.70 | 4.70 | 0.00 | 4.75 | 23 | 247,963 | 1,178,266.10 | |||
| UPL | 2.17 | 2.17 | 2.38 | 2.30 | 2.30 | 0.13 | 5.99 | 2.36 | 18 | 687,474 | 1,624,188.12 |
| VERITASKAP | 1.39 | 1.39 | 1.46 | 1.39 | 1.40 | 0.01 | 0.72 | 1.42 | 241 | 20,463,479 | 29,118,555.71 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 41.50 | 57 | 286,927 | 11,908,044.50 | |||
| VITAFOAM | 18.35 | 18.35 | 18.35 | 0.00 | 18.93 | 26 | 112,305 | 2,125,836.30 | |||
| WAPCO | 37.50 | 37.50 | 37.40 | 37.35 | 37.40 | -0.10 | -0.27 | 37.39 | 66 | 1,909,127 | 71,373,311.90 |
| WAPIC | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00 | 0.00 | 0.80 | 33 | 2,669,160 | 2,133,146.02 |
| WEMABANK | 6.50 | 6.50 | 6.65 | 6.25 | 6.25 | -0.25 | -3.85 | 6.30 | 161 | 5,076,390 | 31,983,097.85 |
| ZENITHBANK | 38.00 | 38.00 | 38.40 | 37.90 | 38.40 | 0.40 | 1.05 | 38.02 | 369 | 9,240,822 | 351,377,554.10 |
| TOTAL TRANSACTION (117) | 10,094 | 444,086,167 | 4,526,052,633.16 |
