| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.46 | 2.46 | 2.70 | 2.70 | 2.70 | 0.24 | 9.76 | 2.70 | 29 | 230,345,971 | 621,911,750.28 | ||||||
| ABCTRANS | 0.63 | 0.63 | 0.63 | 0.00 | 0.66 | 13 | 120,930 | 80,169.46 | |||||||||
| ACADEMY | 2.03 | 2.03 | 2.03 | 0.00 | 2.00 | 2 | 300 | 600.00 | |||||||||
| ACCESSCORP | 17.00 | 17.00 | 17.25 | 17.00 | 17.15 | 0.15 | 0.88 | 17.18 | 861 | 80,992,662 | 1,391,615,513.40 | ||||||
| AFRIPRUD | 6.65 | 6.65 | 6.65 | 0.00 | 6.52 | 69 | 408,479 | 2,662,480.65 | |||||||||
| AIICO | 0.99 | 0.99 | 1.02 | 0.99 | 1.02 | 0.03 | 3.03 | 1.00 | 68 | 9,517,570 | 9,515,500.51 | ||||||
| AIRTELAFRI | 2150.00 | 2150.00 | 2150.00 | 0.00 | 2053.24 | 45 | 1,542 | 3,166,100.60 | |||||||||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.15 | 1 | 1 | 7.15 | |||||||||
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 2.00 | 3 | 1,100 | 2,200.00 | |||||||||
| BERGER | 15.00 | 15.00 | 15.00 | 0.00 | 14.90 | 41 | 49,708 | 740,614.55 | |||||||||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 57.40 | 8 | 494 | 28,353.30 | |||||||||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 48 | 74,851 | 9,648,293.90 | |||||||||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.00 | 42 | 10,175 | 3,479,850.00 | |||||||||
| CADBURY | 16.00 | 16.00 | 16.00 | 0.00 | 15.07 | 45 | 110,869 | 1,671,072.75 | |||||||||
| CAP | 33.25 | 33.25 | 33.25 | 0.00 | 32.32 | 10 | 28,347 | 916,053.15 | |||||||||
| CAVERTON | 1.26 | 1.26 | 1.37 | 1.26 | 1.37 | 0.11 | 8.73 | 1.35 | 21 | 790,851 | 1,065,446.37 | ||||||
| CHAMPION | 3.00 | 3.00 | 3.00 | 0.00 | 2.96 | 10 | 38,670 | 114,460.00 | |||||||||
| CHAMS | 1.48 | 1.48 | 1.55 | 1.50 | 1.50 | 0.02 | 1.35 | 1.54 | 71 | 4,213,113 | 6,498,992.13 | ||||||
| CILEASING | 3.30 | 3.30 | 3.30 | 0.00 | 3.10 | 14 | 208,732 | 646,738.86 | |||||||||
| CONHALLPLC | 1.26 | 1.26 | 1.22 | 1.20 | 1.22 | -0.04 | -3.17 | 1.21 | 21 | 2,434,494 | 2,938,482.59 | ||||||
| CONOIL | 105.00 | 105.00 | 105.00 | 0.00 | 98.58 | 29 | 6,512 | 641,982.40 | |||||||||
| CORNERST | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.00 | 0.00 | 1.92 | 15 | 249,198 | 478,749.05 | ||||||
| CUSTODIAN | 9.50 | 9.50 | 9.50 | 0.00 | 9.94 | 20 | 178,743 | 1,777,189.15 | |||||||||
| CUTIX | 3.30 | 3.30 | 3.40 | 3.25 | 3.25 | -0.05 | -1.52 | 3.33 | 41 | 1,150,713 | 3,831,835.94 | ||||||
| CWG | 5.85 | 5.85 | 5.85 | 0.00 | 5.60 | 12 | 11,871 | 66,496.35 | |||||||||
| DAARCOMM | 0.63 | 0.63 | 0.63 | 0.00 | 0.57 | 2 | 5,005 | 2,852.85 | |||||||||
| DANGCEM | 656.70 | 656.70 | 656.70 | 0.00 | 591.10 | 95 | 4,207 | 2,486,757.70 | |||||||||
| DANGSUGAR | 42.90 | 42.90 | 47.00 | 47.00 | 47.00 | 4.10 | 9.56 | 46.76 | 219 | 1,383,908 | 64,711,873.85 | ||||||
| DEAPCAP | 0.40 | 0.40 | 0.39 | 0.36 | 0.39 | -0.01 | -2.50 | 0.37 | 12 | 1,001,800 | 375,666.00 | ||||||
| ELLAHLAKES | 3.00 | 3.00 | 3.17 | 3.02 | 3.17 | 0.17 | 5.67 | 3.13 | 20 | 986,469 | 3,087,522.73 | ||||||
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 17.40 | 1 | 1,260 | 21,924.00 | |||||||||
| ETERNA | 11.15 | 11.15 | 11.15 | 0.00 | 12.21 | 28 | 211,803 | 2,585,493.75 | |||||||||
| ETI | 21.65 | 21.65 | 21.65 | 0.00 | 21.01 | 43 | 166,910 | 3,506,092.05 | |||||||||
| ETRANZACT | 5.60 | 5.60 | 5.60 | 0.00 | 5.42 | 13 | 40,819 | 221,149.00 | |||||||||
| FBNH | 22.00 | 22.00 | 23.40 | 22.70 | 23.10 | 1.10 | 5.00 | 22.90 | 319 | 7,834,583 | 179,428,637.65 | ||||||
| FCMB | 6.75 | 6.75 | 7.40 | 6.90 | 7.40 | 0.65 | 9.63 | 7.14 | 178 | 18,656,892 | 133,163,848.55 | ||||||
| FIDELITYBK | 9.50 | 9.50 | 9.55 | 9.00 | 9.50 | 0.00 | 0.00 | 9.45 | 224 | 16,379,350 | 154,844,598.35 | ||||||
| FIDSON | 15.75 | 15.75 | 14.90 | 14.20 | 14.90 | -0.85 | -5.40 | 14.38 | 28 | 381,748 | 5,491,421.60 | ||||||
| FLOURMILL | 38.00 | 38.00 | 38.00 | 0.00 | 38.39 | 41 | 121,570 | 4,666,601.80 | |||||||||
| FTNCOCOA | 1.11 | 1.11 | 1.15 | 1.07 | 1.15 | 0.04 | 3.60 | 1.10 | 135 | 8,329,211 | 9,125,018.72 | ||||||
| GEREGU | 1000.00 | 1000.00 | 1000.00 | 0.00 | 900.00 | 21 | 3,871 | 3,483,900.00 | |||||||||
| GTCO | 38.00 | 38.00 | 39.40 | 38.50 | 39.00 | 1.00 | 2.63 | 39.13 | 371 | 12,137,899 | 475,003,413.95 | ||||||
| GUINEAINS | 0.31 | 0.31 | 0.30 | 0.29 | 0.30 | -0.01 | -3.23 | 0.30 | 39 | 1,573,339 | 466,455.29 | ||||||
| GUINNESS | 49.75 | 49.75 | 49.60 | 49.60 | 49.60 | -0.15 | -0.30 | 49.63 | 74 | 2,216,062 | 109,972,890.40 | ||||||
| HONYFLOUR | 3.00 | 3.00 | 3.10 | 3.10 | 3.10 | 0.10 | 3.33 | 3.07 | 43 | 825,757 | 2,534,274.24 | ||||||
| IKEJAHOTEL | 7.30 | 7.30 | 7.30 | 0.00 | 6.87 | 14 | 18,004 | 123,627.65 | |||||||||
| IMG | 12.40 | 12.40 | 12.40 | 0.00 | 12.03 | 7 | 9,205 | 110,752.50 | |||||||||
| INFINITY | 7.04 | 7.04 | 7.04 | 0.00 | 6.34 | 1 | 1,000 | 6,340.00 | |||||||||
| INTBREW | 3.65 | 3.65 | 4.00 | 4.00 | 4.00 | 0.35 | 9.59 | 3.99 | 36 | 777,572 | 3,100,523.64 | ||||||
| INTENEGINS | 1.55 | 1.55 | 1.40 | 1.40 | 1.40 | -0.15 | -9.68 | 1.40 | 21 | 923,359 | 1,295,257.60 | ||||||
| JAIZBANK | 2.30 | 2.30 | 2.21 | 2.15 | 2.15 | -0.15 | -6.52 | 2.18 | 108 | 4,038,502 | 8,787,387.86 | ||||||
| JAPAULGOLD | 1.85 | 1.85 | 1.86 | 1.80 | 1.85 | 0.00 | 0.00 | 1.84 | 70 | 2,492,056 | 4,577,469.82 | ||||||
| JBERGER | 85.00 | 85.00 | 85.00 | 0.00 | 81.41 | 66 | 144,637 | 11,774,654.95 | |||||||||
| JOHNHOLT | 2.17 | 2.17 | 2.17 | 0.00 | 2.29 | 4 | 12,790 | 29,319.50 | |||||||||
| JULI | 9.49 | 9.49 | 9.49 | 0.00 | 8.55 | 7 | 2,878 | 24,606.90 | |||||||||
| LASACO | 1.99 | 1.99 | 1.99 | 1.98 | 1.98 | -0.01 | -0.50 | 1.99 | 22 | 393,580 | 781,591.36 | ||||||
| LEARNAFRCA | 3.30 | 3.30 | 3.30 | 0.00 | 3.56 | 6 | 30,500 | 108,435.00 | |||||||||
| LINKASSURE | 0.85 | 0.85 | 0.85 | 0.00 | 0.87 | 3 | 2,100 | 1,832.00 | |||||||||
| LIVESTOCK | 1.59 | 1.59 | 1.70 | 1.69 | 1.70 | 0.11 | 6.92 | 1.69 | 26 | 1,098,833 | 1,858,009.24 | ||||||
| MANSARD | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.00 | 0.00 | 5.35 | 53 | 920,054 | 4,922,261.90 | ||||||
| MAYBAKER | 6.70 | 6.70 | 6.70 | 0.00 | 6.09 | 19 | 67,333 | 409,769.59 | |||||||||
| MBENEFIT | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.00 | 0.00 | 0.55 | 12 | 327,049 | 180,673.31 | ||||||
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 5.14 | 4 | 1,637 | 8,410.53 | |||||||||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.76 | 11 | 14,727 | 70,087.36 | |||||||||
| MRS | 135.00 | 135.00 | 135.00 | 0.00 | 124.16 | 26 | 12,409 | 1,540,689.45 | |||||||||
| MTNN | 230.50 | 230.50 | 230.50 | 0.00 | 223.55 | 224 | 161,784 | 36,166,833.60 | |||||||||
| MULTIVERSE | 12.40 | 12.40 | 12.40 | 0.00 | 11.20 | 7 | 554 | 6,204.80 | |||||||||
| NAHCO | 31.00 | 31.00 | 31.50 | 31.50 | 31.50 | 0.50 | 1.61 | 31.43 | 76 | 836,114 | 26,280,577.15 | ||||||
| NASCON | 37.25 | 37.25 | 40.85 | 40.85 | 40.85 | 3.60 | 9.66 | 39.45 | 124 | 761,527 | 30,040,360.75 | ||||||
| NB | 26.90 | 26.90 | 26.50 | 26.50 | 26.50 | -0.40 | -1.49 | 26.51 | 187 | 1,941,967 | 51,480,199.75 | ||||||
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 3.89 | 3 | 24,500 | 95,305.00 | |||||||||
| NEIMETH | 1.64 | 1.64 | 1.66 | 1.66 | 1.66 | 0.02 | 1.22 | 1.71 | 18 | 396,527 | 679,282.37 | ||||||
| NEM | 7.20 | 7.20 | 7.20 | 0.00 | 7.28 | 23 | 270,393 | 1,967,209.40 | |||||||||
| NESTLE | 900.00 | 900.00 | 900.00 | 0.00 | 906.29 | 52 | 12,929 | 11,717,412.70 | |||||||||
| NGXGROUP | 22.10 | 22.10 | 23.65 | 23.65 | 23.65 | 1.55 | 7.01 | 23.39 | 18 | 265,464 | 6,209,801.75 | ||||||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 109.36 | 5 | 12,810 | 1,400,880.00 | |||||||||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 2 | 540 | 23,490.00 | |||||||||
| NPFMCRFBK | 1.70 | 1.70 | 1.70 | 1.60 | 1.60 | -0.10 | -5.88 | 1.63 | 39 | 5,444,694 | 8,873,198.05 | ||||||
| NSLTECH | 0.46 | 0.46 | 0.46 | 0.00 | 0.49 | 7 | 29,115 | 14,169.70 | |||||||||
| OANDO | 9.95 | 9.95 | 10.70 | 10.05 | 10.70 | 0.75 | 7.54 | 10.21 | 91 | 1,831,268 | 18,703,007.65 | ||||||
| OKOMUOIL | 255.70 | 255.70 | 255.70 | 0.00 | 235.54 | 51 | 83,455 | 19,656,663.30 | |||||||||
| OMATEK | 0.62 | 0.62 | 0.62 | 0.57 | 0.59 | -0.03 | -4.84 | 0.59 | 21 | 1,230,993 | 721,284.77 | ||||||
| PRESCO | 267.20 | 267.20 | 267.20 | 0.00 | 252.27 | 90 | 121,181 | 30,570,930.00 | |||||||||
| PRESTIGE | 0.56 | 0.56 | 0.59 | 0.56 | 0.59 | 0.03 | 5.36 | 0.54 | 24 | 2,353,252 | 1,280,311.26 | ||||||
| PZ | 21.70 | 21.70 | 22.00 | 22.00 | 22.00 | 0.30 | 1.38 | 22.00 | 34 | 2,116,843 | 46,568,402.55 | ||||||
| REDSTAREX | 3.38 | 3.38 | 3.37 | 3.37 | 3.37 | -0.01 | -0.30 | 3.35 | 12 | 191,250 | 641,621.00 | ||||||
| REGALINS | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.00 | 0.00 | 0.35 | 8 | 505,376 | 176,877.93 | ||||||
| ROYALEX | 0.56 | 0.56 | 0.57 | 0.55 | 0.57 | 0.01 | 1.79 | 0.56 | 17 | 508,837 | 284,223.61 | ||||||
| RTBRISCOE | 0.44 | 0.44 | 0.44 | 0.00 | 0.46 | 10 | 35,059 | 16,268.48 | |||||||||
| SCOA | 2.15 | 2.15 | 2.15 | 0.00 | 1.94 | 1 | 200 | 388.00 | |||||||||
| SEPLAT | 3100.00 | 3100.00 | 3100.00 | 0.00 | 3102.43 | 31 | 4,463 | 13,846,149.50 | |||||||||
| SKYAVN | 20.40 | 20.40 | 20.40 | 0.00 | 22.14 | 3 | 1,200 | 26,563.75 | |||||||||
| SOVRENINS | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.00 | 0.00 | 0.38 | 17 | 955,374 | 364,934.12 | ||||||
| STANBIC | 52.00 | 52.00 | 52.00 | 0.00 | 52.11 | 41 | 15,053 | 784,438.00 | |||||||||
| STERLINGNG | 4.20 | 4.20 | 4.20 | 4.10 | 4.20 | 0.00 | 0.00 | 4.16 | 111 | 5,636,421 | 23,446,637.51 | ||||||
| SUNUASSUR | 1.25 | 1.25 | 1.25 | 0.00 | 1.16 | 3 | 1,600 | 1,856.00 | |||||||||
| TANTALIZER | 0.50 | 0.50 | 0.50 | 0.47 | 0.47 | -0.03 | -6.00 | 0.49 | 21 | 1,113,930 | 550,919.96 | ||||||
| THOMASWY | 1.77 | 1.77 | 1.77 | 0.00 | 1.79 | 4 | 42,994 | 76,777.38 | |||||||||
| TOTAL | 321.50 | 321.50 | 321.50 | 0.00 | 353.60 | 17 | 14,868 | 5,257,324.80 | |||||||||
| TRANSCOHOT | 94.79 | 94.79 | 94.79 | 0.00 | 88.34 | 51 | 9,535 | 842,337.03 | |||||||||
| TRANSCORP | 11.40 | 11.40 | 11.80 | 11.05 | 11.75 | 0.35 | 3.07 | 11.36 | 314 | 6,818,046 | 77,421,577.70 | ||||||
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 336.60 | 51 | 14,779 | 4,974,611.40 | |||||||||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 1 | 101 | 375.72 | |||||||||
| UACN | 13.50 | 13.50 | 13.50 | 0.00 | 13.40 | 31 | 127,366 | 1,707,169.30 | |||||||||
| UBA | 21.90 | 21.90 | 23.50 | 21.95 | 22.30 | 0.40 | 1.83 | 22.66 | 742 | 23,901,259 | 541,686,580.80 | ||||||
| UCAP | 17.40 | 17.40 | 17.85 | 17.80 | 17.85 | 0.45 | 2.59 | 17.82 | 132 | 2,218,462 | 39,530,693.00 | ||||||
| UNILEVER | 15.05 | 15.05 | 15.05 | 0.00 | 15.10 | 40 | 89,641 | 1,353,510.45 | |||||||||
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 8.10 | 1 | 740 | 5,994.00 | |||||||||
| UNITYBNK | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -0.02 | -1.29 | 1.55 | 37 | 662,703 | 1,029,649.93 | ||||||
| UNIVINSURE | 0.33 | 0.33 | 0.36 | 0.33 | 0.35 | 0.02 | 6.06 | 0.35 | 50 | 15,930,412 | 5,579,669.19 | ||||||
| UPDC | 1.22 | 1.22 | 1.22 | 0.00 | 1.33 | 15 | 188,712 | 250,986.96 | |||||||||
| UPDCREIT | 4.20 | 4.20 | 4.20 | 0.00 | 4.23 | 30 | 199,873 | 846,144.30 | |||||||||
| UPL | 2.30 | 2.30 | 2.30 | 0.00 | 2.33 | 16 | 83,335 | 194,000.99 | |||||||||
| VERITASKAP | 0.59 | 0.59 | 0.59 | 0.56 | 0.59 | 0.00 | 0.00 | 0.57 | 39 | 7,915,113 | 4,540,774.51 | ||||||
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 182.87 | 10 | 4,798 | 877,409.60 | |||||||||
| VITAFOAM | 17.00 | 17.00 | 17.00 | 0.00 | 17.99 | 26 | 113,122 | 2,035,260.45 | |||||||||
| WAPCO | 33.30 | 33.30 | 34.00 | 34.00 | 34.00 | 0.70 | 2.10 | 33.94 | 85 | 710,263 | 24,103,323.80 | ||||||
| WAPIC | 0.64 | 0.64 | 0.70 | 0.68 | 0.70 | 0.06 | 9.38 | 0.68 | 44 | 1,085,403 | 741,386.40 | ||||||
| WEMABANK | 6.65 | 6.65 | 7.00 | 6.80 | 7.00 | 0.35 | 5.26 | 6.89 | 108 | 1,942,395 | 13,375,455.00 | ||||||
| ZENITHBANK | 31.40 | 31.40 | 33.10 | 31.90 | 32.50 | 1.10 | 3.50 | 32.61 | 537 | 13,658,169 | 445,386,034.55 | ||||||
| TOTAL TRANSACTION (120) | 7,713 | 517,093,346 | 4,762,804,475 | F |
