| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE | ||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 4.73 | 4.73 | 4.73 | 0.00 | 0.00 | 5.16 | 25 | 226,748 | 1,170,856.80 | ||||||
| ABCTRANS | 1.38 | 1.38 | 1.40 | 1.40 | 1.40 | 0.02 | 1.45 | 1.37 | 45 | 867,077 | 1,191,082.58 | ||||
| ACADEMY | 2.88 | 2.88 | 2.65 | 2.65 | 2.65 | -0.23 | -7.99 | 2.65 | 19 | 2,110,466 | 5,593,261.38 | ||||
| ACCESSCORP | 22.35 | 21.95 | 22.80 | 21.95 | 22.65 | 0.30 | 1.34 | 22.43 | 839 | 15,043,234 | 337,448,540.55 | ||||
| AFRIPRUD | 13.05 | 13.05 | 14.35 | 14.00 | 14.35 | 1.30 | 9.96 | 14.11 | 216 | 2,511,524 | 35,450,019.15 | ||||
| AIICO | 1.60 | 1.60 | 1.60 | 1.48 | 1.55 | -0.05 | -3.13 | 1.53 | 234 | 11,356,232 | 17,367,276.57 | ||||
| AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 0.00 | 0.00 | 2372.50 | 5 | 76 | 180,310.00 | ||||||
| ARADEL | 500.00 | 500.00 | 500.00 | 0.00 | 0.00 | 495.57 | 648 | 1,926,562 | 954,746,853.40 | ||||||
| AUSTINLAZ | 2.09 | 2.09 | 2.09 | 0.00 | 0.00 | 2.01 | 2 | 392 | 786.80 | ||||||
| BERGER | 18.85 | 18.85 | 18.85 | 0.00 | 0.00 | 18.65 | 43 | 36,528 | 681,151.00 | ||||||
| BETAGLAS | 99.85 | 99.85 | 99.85 | 0.00 | 0.00 | 91.01 | 20 | 43,061 | 3,918,921.60 | ||||||
| BUACEMENT | 83.70 | 83.70 | 83.70 | 0.00 | 0.00 | 75.92 | 254 | 446,982 | 33,934,039.40 | ||||||
| BUAFOODS | 418.00 | 418.00 | 418.00 | 0.00 | 0.00 | 376.20 | 94 | 17,364 | 6,532,336.80 | ||||||
| CADBURY | 23.55 | 23.55 | 23.75 | 23.65 | 23.65 | 0.10 | 0.42 | 23.88 | 80 | 610,514 | 14,581,315.20 | ||||
| CAP | 47.00 | 47.00 | 47.00 | 0.00 | 0.00 | 46.09 | 42 | 121,287 | 5,590,572.60 | ||||||
| CAVERTON | 2.45 | 2.45 | 2.36 | 2.22 | 2.32 | -0.13 | -5.31 | 2.30 | 90 | 2,967,656 | 6,821,096.44 | ||||
| CHAMPION | 4.09 | 4.09 | 4.09 | 0.00 | 0.00 | 3.83 | 20 | 23,862 | 91,296.60 | ||||||
| CHAMS | 2.16 | 2.16 | 2.20 | 2.05 | 2.12 | -0.04 | -1.85 | 2.12 | 134 | 10,460,429 | 22,149,716.68 | ||||
| CILEASING | 3.76 | 3.76 | 3.76 | 0.00 | 0.00 | 3.81 | 29 | 582,009 | 2,216,300.54 | ||||||
| CONHALLPLC | 3.58 | 3.58 | 3.25 | 3.23 | 3.23 | -0.35 | -9.78 | 3.24 | 56 | 3,888,889 | 12,615,777.04 | ||||
| CONOIL | 331.20 | 331.20 | 331.20 | 0.00 | 0.00 | 298.10 | 22 | 2,483 | 740,182.30 | ||||||
| CORNERST | 3.35 | 3.35 | 3.30 | 3.30 | 3.30 | -0.05 | -1.49 | 3.31 | 39 | 1,675,671 | 5,538,398.96 | ||||
| CUSTODIAN | 19.50 | 19.50 | 18.40 | 17.55 | 18.40 | -1.10 | -5.64 | 17.83 | 138 | 3,469,766 | 61,862,012.50 | ||||
| CUTIX | 2.50 | 2.50 | 2.54 | 2.51 | 2.52 | 0.02 | 0.80 | 2.52 | 85 | 2,900,835 | 7,319,982.05 | ||||
| CWG | 8.00 | 8.00 | 8.20 | 8.00 | 8.20 | 0.20 | 2.50 | 8.04 | 52 | 764,583 | 6,146,943.50 | ||||
| DAARCOMM | 0.60 | 0.60 | 0.60 | 0.00 | 0.00 | 0.61 | 24 | 142,011 | 86,740.45 | ||||||
| DANGCEM | 480.00 | 480.00 | 480.00 | 0.00 | 0.00 | 432.00 | 232 | 42,534 | 18,374,688.00 | ||||||
| DANGSUGAR | 33.10 | 33.10 | 33.60 | 33.50 | 33.50 | 0.40 | 1.21 | 33.64 | 277 | 1,185,572 | 39,877,047.05 | ||||
| DEAPCAP | 0.96 | 0.96 | 0.96 | 0.92 | 0.95 | -0.01 | -1.04 | 0.95 | 32 | 1,328,946 | 1,264,191.17 | ||||
| ELLAHLAKES | 3.02 | 3.02 | 3.10 | 3.05 | 3.09 | 0.07 | 2.32 | 3.07 | 70 | 2,257,906 | 6,937,917.00 | ||||
| ENAMELWA | 25.30 | 25.30 | 25.30 | 0.00 | 0.00 | 25.21 | 8 | 8,170 | 205,951.00 | ||||||
| ETERNA | 35.85 | 35.85 | 35.85 | 0.00 | 0.00 | 33.38 | 83 | 155,872 | 5,202,568.70 | ||||||
| ETI | 29.40 | 29.40 | 29.40 | 0.00 | 0.00 | 29.83 | 85 | 465,381 | 13,882,163.35 | ||||||
| ETRANZACT | 5.75 | 5.75 | 5.75 | 0.00 | 0.00 | 5.99 | 34 | 211,649 | 1,267,266.60 | ||||||
| EUNISELL | 10.75 | 10.75 | 10.75 | 0.00 | 0.00 | 10.57 | 7 | 2,224 | 23,514.70 | ||||||
| FCMB | 9.70 | 9.70 | 9.65 | 9.40 | 9.40 | -0.30 | -3.09 | 9.53 | 255 | 3,850,751 | 36,708,893.40 | ||||
| FIDELITYBK | 19.00 | 18.65 | 19.15 | 18.55 | 19.05 | 0.05 | 0.26 | 18.77 | 716 | 41,725,899 | 783,259,465.65 | ||||
| FIDSON | 18.05 | 18.05 | 19.00 | 18.60 | 19.00 | 0.95 | 5.26 | 18.51 | 122 | 953,644 | 17,654,836.35 | ||||
| FIRSTHOLDCO | 28.15 | 28.15 | 28.00 | 27.00 | 27.30 | -0.85 | -3.02 | 27.48 | 313 | 5,468,292 | 150,257,715.05 | ||||
| FTNCOCOA | 1.68 | 1.68 | 1.68 | 1.60 | 1.68 | 0.00 | 0.00 | 1.65 | 54 | 2,034,228 | 3,353,819.98 | ||||
| GEREGU | 1141.50 | 1141.50 | 1141.50 | 0.00 | 0.00 | 1027.40 | 93 | 4,377 | 4,496,929.80 | ||||||
| GOLDBREW | 7.09 | 7.09 | 7.09 | 0.00 | 0.00 | 7.05 | 2 | 180 | 1,269.00 | ||||||
| GTCO | 68.80 | 68.80 | 70.00 | 69.50 | 69.60 | 0.80 | 1.16 | 69.69 | 1125 | 33,046,665 | 2,303,018,910.55 | ||||
| GUINEAINS | 0.68 | 0.68 | 0.64 | 0.63 | 0.63 | -0.05 | -7.35 | 0.64 | 41 | 1,590,367 | 1,023,892.43 | ||||
| GUINNESS | 80.00 | 80.00 | 80.00 | 0.00 | 0.00 | 80.11 | 60 | 158,466 | 12,694,418.55 | ||||||
| HMCALL | 5.80 | 5.80 | 5.80 | 0.00 | 0.00 | 5.22 | 8 | 28,091 | 146,679.89 | ||||||
| HONYFLOUR | 12.35 | 12.35 | 12.10 | 11.80 | 11.80 | -0.55 | -4.45 | 11.98 | 206 | 2,989,215 | 35,796,782.59 | ||||
| IKEJAHOTEL | 10.30 | 10.30 | 10.30 | 0.00 | 0.00 | 10.32 | 58 | 561,243 | 5,792,420.65 | ||||||
| IMG | 38.00 | 38.00 | 38.00 | 0.00 | 0.00 | 35.18 | 28 | 193,299 | 6,800,565.50 | ||||||
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 0.00 | 6.32 | 6 | 10,331 | 65,317.00 | ||||||
| INTBREW | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.00 | 0.00 | 5.08 | 38 | 2,424,340 | 12,327,592.98 | ||||
| INTENEGINS | 1.62 | 1.62 | 1.50 | 1.50 | 1.50 | -0.12 | -7.41 | 1.52 | 17 | 396,497 | 602,502.80 | ||||
| JAIZBANK | 3.30 | 3.30 | 3.34 | 3.28 | 3.33 | 0.03 | 0.91 | 3.30 | 195 | 4,522,770 | 14,945,472.69 | ||||
| JAPAULGOLD | 1.94 | 1.94 | 2.00 | 1.95 | 1.95 | 0.01 | 0.52 | 1.97 | 93 | 2,910,376 | 5,737,989.46 | ||||
| JBERGER | 137.00 | 137.00 | 137.00 | 0.00 | 0.00 | 124.36 | 97 | 133,706 | 16,627,817.90 | ||||||
| JOHNHOLT | 7.74 | 7.74 | 7.74 | 0.00 | 0.00 | 8.31 | 19 | 37,958 | 315,246.26 | ||||||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 0.00 | 9.92 | 5 | 6,750 | 66,950.00 | ||||||
| LASACO | 2.60 | 2.60 | 2.60 | 2.43 | 2.43 | -0.17 | -6.54 | 2.49 | 52 | 1,554,995 | 3,875,872.64 | ||||
| LEARNAFRCA | 3.32 | 3.32 | 3.32 | 3.00 | 3.00 | -0.32 | -9.64 | 3.12 | 48 | 1,105,590 | 3,449,735.75 | ||||
| LINKASSURE | 1.43 | 1.43 | 1.43 | 1.30 | 1.31 | -0.12 | -8.39 | 1.35 | 37 | 2,673,840 | 3,596,508.73 | ||||
| LIVESTOCK | 8.70 | 8.70 | 8.70 | 7.83 | 8.00 | -0.70 | -8.05 | 8.05 | 296 | 5,704,135 | 45,914,515.74 | ||||
| MANSARD | 8.60 | 8.60 | 8.90 | 8.90 | 8.90 | 0.30 | 3.49 | 9.01 | 53 | 1,098,516 | 9,901,119.25 | ||||
| MAYBAKER | 8.10 | 8.10 | 8.60 | 8.60 | 8.60 | 0.50 | 6.17 | 8.28 | 76 | 347,088 | 2,875,220.25 | ||||
| MBENEFIT | 1.05 | 1.05 | 1.11 | 1.05 | 1.07 | 0.02 | 1.90 | 1.06 | 272 | 35,994,310 | 38,215,751.88 | ||||
| MEYER | 9.25 | 9.25 | 9.25 | 0.00 | 0.00 | 9.24 | 3 | 554 | 5,118.00 | ||||||
| MORISON | 3.25 | 3.25 | 3.25 | 0.00 | 0.00 | 3.57 | 1 | 200 | 714.00 | ||||||
| MRS | 174.90 | 174.90 | 174.90 | 0.00 | 0.00 | 159.42 | 135 | 203,100 | 32,378,964.10 | ||||||
| MTNN | 245.00 | 245.00 | 245.00 | 0.00 | 0.00 | 240.56 | 634 | 5,862,245 | 1,410,197,258.50 | ||||||
| MULTIVERSE | 8.65 | 8.65 | 8.65 | 0.00 | 0.00 | 7.82 | 14 | 109,647 | 857,844.05 | ||||||
| NAHCO | 66.90 | 66.90 | 69.90 | 69.90 | 69.90 | 3.00 | 4.48 | 67.75 | 179 | 1,061,607 | 71,923,531.20 | ||||
| NASCON | 45.95 | 45.95 | 44.45 | 43.00 | 43.00 | -2.95 | -6.42 | 43.62 | 144 | 6,557,351 | 286,021,838.35 | ||||
| NB | 34.10 | 34.10 | 34.30 | 34.10 | 34.30 | 0.20 | 0.59 | 34.30 | 148 | 35,614,598 | 1,221,424,725.10 | ||||
| NEIMETH | 2.81 | 2.81 | 2.70 | 2.70 | 2.70 | -0.11 | -3.91 | 2.74 | 53 | 480,553 | 1,317,371.73 | ||||
| NEM | 13.50 | 13.50 | 13.50 | 0.00 | 0.00 | 13.57 | 42 | 266,279 | 3,614,415.20 | ||||||
| NESTLE | 1020.00 | 1020.00 | 1020.00 | 0.00 | 0.00 | 1013.19 | 147 | 64,048 | 64,892,870.20 | ||||||
| NGXGROUP | 29.00 | 29.00 | 29.00 | 0.00 | 0.00 | 28.73 | 32 | 249,751 | 7,175,845.10 | ||||||
| NIDF | 111.70 | 111.70 | 111.70 | 0.00 | 0.00 | 117.00 | 1 | 459 | 53,703.00 | ||||||
| NNFM | 87.75 | 87.75 | 87.75 | 0.00 | 0.00 | 81.46 | 58 | 174,108 | 14,182,574.55 | ||||||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 0.00 | 62.50 | 3 | 2,035 | 127,187.50 | ||||||
| NPFMCRFBK | 1.90 | 1.90 | 1.90 | 0.00 | 0.00 | 1.82 | 37 | 494,542 | 901,056.12 | ||||||
| NSLTECH | 0.55 | 0.55 | 0.55 | 0.54 | 0.55 | 0.00 | 0.00 | 0.54 | 56 | 2,246,080 | 1,214,741.22 | ||||
| OANDO | 48.35 | 48.35 | 47.95 | 45.70 | 45.70 | -2.65 | -5.48 | 46.72 | 682 | 3,699,409 | 172,841,963.10 | ||||
| OKOMUOIL | 545.20 | 545.20 | 545.20 | 0.00 | 0.00 | 539.54 | 168 | 135,715 | 73,224,259.60 | ||||||
| OMATEK | 0.71 | 0.71 | 0.66 | 0.66 | 0.66 | -0.05 | -7.04 | 0.66 | 26 | 452,922 | 300,608.48 | ||||
| PRESCO | 785.00 | 785.00 | 785.00 | 0.00 | 0.00 | 784.37 | 169 | 467,284 | 366,524,264.10 | ||||||
| PRESTIGE | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00 | 0.00 | 1.00 | 46 | 1,203,228 | 1,207,151.70 | ||||
| PZ | 37.10 | 37.10 | 37.10 | 0.00 | 0.00 | 33.40 | 40 | 347,606 | 11,610,930.90 | ||||||
| REDSTAREX | 4.82 | 4.82 | 4.82 | 4.80 | 4.80 | -0.02 | -0.41 | 4.81 | 36 | 1,224,104 | 5,893,127.17 | ||||
| REGALINS | 0.66 | 0.66 | 0.63 | 0.60 | 0.61 | -0.05 | -7.58 | 0.62 | 21 | 3,130,601 | 1,937,068.12 | ||||
| ROYALEX | 1.05 | 1.05 | 1.09 | 1.04 | 1.09 | 0.04 | 3.81 | 1.08 | 101 | 10,050,416 | 10,829,249.70 | ||||
| RTBRISCOE | 2.40 | 2.40 | 2.24 | 2.24 | 2.24 | -0.16 | -6.67 | 2.24 | 40 | 776,554 | 1,738,797.44 | ||||
| SCOA | 4.47 | 4.47 | 4.47 | 0.00 | 0.00 | 4.91 | 9 | 7,252 | 35,607.32 | ||||||
| SEPLAT | 5700.00 | 5700.00 | 5700.00 | 0.00 | 0.00 | 5130.00 | 77 | 12,485 | 64,048,050.00 | ||||||
| SFSREIT | 206.00 | 206.00 | 206.00 | 0.00 | 0.00 | 219.43 | 35 | 25,639 | 5,625,968.35 | ||||||
| SKYAVN | 46.50 | 46.50 | 46.50 | 0.00 | 0.00 | 41.85 | 6 | 33,649 | 1,408,210.65 | ||||||
| SOVRENINS | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.01 | -1.02 | 0.97 | 14 | 502,194 | 489,489.43 | ||||
| STANBIC | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.00 | 0.00 | 61.86 | 132 | 2,051,140 | 126,873,950.25 | ||||
| STERLINGNG | 5.45 | 5.45 | 5.45 | 5.10 | 5.10 | -0.35 | -6.42 | 5.32 | 189 | 4,590,425 | 24,430,507.56 | ||||
| SUNUASSUR | 6.65 | 6.65 | 5.99 | 5.99 | 5.99 | -0.66 | -9.92 | 6.08 | 44 | 416,736 | 2,534,735.20 | ||||
| TANTALIZER | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.00 | 0.00 | 2.87 | 73 | 673,495 | 1,933,355.08 | ||||
| TOTAL | 679.70 | 679.70 | 679.70 | 0.00 | 0.00 | 657.73 | 115 | 57,040 | 37,516,823.90 | ||||||
| TRANSCOHOT | 135.35 | 135.35 | 135.35 | 0.00 | 0.00 | 126.15 | 68 | 21,049 | 2,655,258.40 | ||||||
| TRANSCORP | 44.40 | 44.40 | 44.70 | 44.55 | 44.70 | 0.30 | 0.68 | 44.76 | 277 | 1,679,786 | 75,192,198.90 | ||||
| TRANSEXPR | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 2.00 | 5 | 5,200 | 10,400.00 | ||||||
| TRANSPOWER | 364.90 | 364.90 | 364.90 | 0.00 | 0.00 | 328.50 | 49 | 8,615 | 2,830,027.50 | ||||||
| UACN | 35.50 | 35.50 | 31.95 | 31.95 | 31.95 | -3.55 | -10.00 | 31.95 | 37 | 364,818 | 11,655,987.85 | ||||
| UBA | 36.90 | 36.90 | 37.00 | 36.90 | 36.90 | 0.00 | 0.00 | 36.95 | 987 | 19,611,174 | 724,570,387.20 | ||||
| UCAP | 16.50 | 16.50 | 16.90 | 14.95 | 15.30 | -1.20 | -7.27 | 15.64 | 643 | 25,532,823 | 399,443,533.00 | ||||
| UHOMREIT | 51.25 | 51.25 | 51.25 | 0.00 | 0.00 | 49.56 | 11 | 34,018 | 1,685,812.00 | ||||||
| UNILEVER | 38.45 | 38.45 | 38.45 | 0.00 | 0.00 | 37.24 | 67 | 623,087 | 23,206,079.05 | ||||||
| UNIONDICON | 4.85 | 4.85 | 5.30 | 5.30 | 5.30 | 0.45 | 9.28 | 5.30 | 1 | 100,000 | 530,000.00 | ||||
| UNIVINSURE | 0.60 | 0.60 | 0.57 | 0.54 | 0.57 | -0.03 | -5.00 | 0.56 | 519 | 26,336,826 | 14,813,356.47 | ||||
| UPDC | 2.97 | 2.97 | 3.19 | 3.00 | 3.00 | 0.03 | 1.01 | 3.05 | 149 | 6,391,639 | 19,486,440.94 | ||||
| UPDCREIT | 5.50 | 5.50 | 6.05 | 6.05 | 6.05 | 0.55 | 10.00 | 6.04 | 82 | 1,482,232 | 8,954,726.40 | ||||
| UPL | 4.32 | 4.32 | 3.89 | 3.89 | 3.89 | -0.43 | -9.95 | 3.90 | 22 | 2,354,479 | 9,171,532.35 | ||||
| VERITASKAP | 1.11 | 1.11 | 1.12 | 1.10 | 1.11 | 0.00 | 0.00 | 1.11 | 62 | 1,905,893 | 2,115,074.53 | ||||
| VFDGROUP | 47.20 | 47.20 | 51.90 | 51.90 | 51.90 | 4.70 | 9.96 | 51.36 | 94 | 577,735 | 29,674,655.40 | ||||
| VITAFOAM | 37.65 | 37.65 | 37.65 | 0.00 | 0.00 | 34.84 | 66 | 621,177 | 21,639,087.30 | ||||||
| WAPCO | 72.60 | 72.60 | 72.60 | 0.00 | 0.00 | 67.15 | 154 | 363,568 | 24,412,461.60 | ||||||
| WAPIC | 2.18 | 2.18 | 2.18 | 1.97 | 2.12 | -0.06 | -2.75 | 2.08 | 111 | 6,058,066 | 12,594,462.76 | ||||
| WEMABANK | 10.70 | 10.70 | 10.90 | 10.50 | 10.90 | 0.20 | 1.87 | 10.74 | 356 | 9,076,321 | 97,514,781.25 | ||||
| ZENITHBANK | 47.00 | 47.00 | 47.40 | 46.90 | 47.00 | 0.00 | 0.00 | 46.98 | 1195 | 28,635,846 | 1,345,217,958.75 | ||||
| TOTAL TRANSACTION (122) | 17,133 | 434,409,817 | 12,005,203,388.80 |
