ed
| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.61 | 2.61 | 2.61 | 0.00 | 2.84 | 4 | 946 | 2,691.02 | |||
| ABCTRANS | 0.77 | 0.77 | 0.77 | 0.00 | 0.76 | 19 | 167,942 | 127,605.96 | |||
| ACADEMY | 1.79 | 1.79 | 1.96 | 1.94 | 1.96 | 0.17 | 9.50 | 1.96 | 5 | 860,246 | 1,681,977.24 |
| ACCESSCORP | 18.35 | 18.35 | 18.45 | 18.20 | 18.30 | -0.05 | -0.27 | 18.35 | 633 | 19,966,890 | 366,365,097.55 |
| AFRIPRUD | 9.45 | 9.45 | 9.35 | 8.55 | 8.55 | -0.90 | -9.52 | 8.65 | 181 | 2,461,753 | 21,297,022.95 |
| AIICO | 1.02 | 1.02 | 1.03 | 1.00 | 1.01 | -0.01 | -0.98 | 1.02 | 109 | 7,244,814 | 7,373,097.24 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2144.70 | 21 | 1,817 | 3,896,914.50 | |||
| BERGER | 15.00 | 15.00 | 13.50 | 13.50 | 13.50 | -1.50 | -10.00 | 13.50 | 23 | 1,056,111 | 14,257,848.50 |
| BETAGLAS | 53.00 | 53.00 | 53.00 | 0.00 | 47.76 | 6 | 1,479 | 70,636.80 | |||
| BUACEMENT | 143.20 | 143.20 | 143.20 | 0.00 | 128.90 | 40 | 139,006 | 17,917,873.40 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.00 | 24 | 29,668 | 10,146,456.00 | |||
| CADBURY | 18.50 | 18.50 | 18.50 | 0.00 | 17.65 | 33 | 38,769 | 684,133.05 | |||
| CAP | 35.95 | 35.95 | 35.95 | 0.00 | 33.69 | 15 | 40,364 | 1,359,987.25 | |||
| CAVERTON | 1.40 | 1.40 | 1.47 | 1.40 | 1.41 | 0.01 | 0.71 | 1.44 | 42 | 1,967,391 | 2,836,707.85 |
| CHAMPION | 3.26 | 3.26 | 3.26 | 0.00 | 3.05 | 4 | 3,550 | 10,835.50 | |||
| CHAMS | 2.19 | 2.19 | 2.20 | 2.10 | 2.10 | -0.09 | -4.11 | 2.15 | 85 | 18,156,984 | 39,086,513.83 |
| CONHALLPLC | 1.44 | 1.44 | 1.47 | 1.30 | 1.30 | -0.14 | -9.72 | 1.31 | 90 | 25,184,836 | 32,982,240.35 |
| CONOIL | 144.00 | 144.00 | 144.00 | 0.00 | 132.96 | 39 | 81,125 | 10,786,725.00 | |||
| CORNERST | 1.87 | 1.87 | 2.05 | 2.03 | 2.05 | 0.18 | 9.63 | 2.05 | 36 | 2,723,808 | 5,570,424.65 |
| CUSTODIAN | 11.90 | 11.90 | 11.45 | 11.45 | 11.45 | -0.45 | -3.78 | 11.45 | 68 | 5,499,848 | 62,971,128.20 |
| CUTIX | 5.70 | 5.70 | 5.72 | 5.13 | 5.13 | -0.57 | -10.00 | 5.35 | 248 | 11,892,265 | 63,613,878.02 |
| CWG | 6.35 | 6.35 | 6.35 | 0.00 | 5.84 | 55 | 1,082,595 | 6,317,692.25 | |||
| DAARCOMM | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.00 | 0.00 | 0.44 | 17 | 491,088 | 216,618.72 |
| DANGCEM | 591.10 | 591.10 | 591.10 | 0.00 | 533.18 | 59 | 6,768 | 3,608,576.00 | |||
| DANGSUGAR | 37.15 | 37.15 | 37.15 | 0.00 | 33.85 | 200 | 1,872,749 | 63,395,991.90 | |||
| DEAPCAP | 0.49 | 0.49 | 0.52 | 0.52 | 0.52 | 0.03 | 6.12 | 0.51 | 31 | 1,696,562 | 868,335.12 |
| ELLAHLAKES | 3.00 | 3.00 | 3.00 | 0.00 | 3.01 | 37 | 1,011,445 | 3,045,398.90 | |||
| ETERNA | 19.00 | 19.00 | 19.00 | 0.00 | 18.38 | 95 | 807,142 | 14,831,909.70 | |||
| ETI | 22.00 | 22.00 | 22.00 | 0.00 | 20.32 | 26 | 180,798 | 3,674,369.40 | |||
| ETRANZACT | 5.00 | 5.00 | 5.00 | 0.00 | 4.98 | 7 | 41,570 | 206,994.00 | |||
| FBNH | 20.00 | 20.00 | 21.00 | 20.20 | 20.95 | 0.95 | 4.75 | 20.75 | 284 | 9,448,936 | 196,047,577.30 |
| FCMB | 7.85 | 7.85 | 7.85 | 7.70 | 7.85 | 0.00 | 0.00 | 7.75 | 226 | 3,078,826 | 23,871,710.30 |
| FIDELITYBK | 10.50 | 10.50 | 10.70 | 10.40 | 10.60 | 0.10 | 0.95 | 10.55 | 332 | 1,330,890,320 | 14,042,177,128.15 |
| FIDSON | 14.75 | 14.75 | 14.75 | 0.00 | 13.65 | 18 | 74,893 | 1,022,648.85 | |||
| FLOURMILL | 46.00 | 46.00 | 46.00 | 0.00 | 45.36 | 51 | 440,482 | 19,979,134.00 | |||
| FTNCOCOA | 1.54 | 1.54 | 1.65 | 1.60 | 1.65 | 0.11 | 7.14 | 1.62 | 44 | 2,537,380 | 4,107,319.15 |
| GEREGU | 1,000.00 | 1000.00 | 1,000.00 | 0.00 | 900.00 | 22 | 2,163 | 1,946,700.00 | |||
| GTCO | 43.95 | 43.95 | 44.00 | 43.95 | 44.00 | 0.05 | 0.11 | 43.99 | 357 | 9,684,684 | 426,064,242.85 |
| GUINNESS | 60.50 | 60.50 | 61.90 | 61.90 | 61.90 | 1.40 | 2.31 | 61.89 | 34 | 9,509,362 | 588,495,983.95 |
| HONYFLOUR | 3.15 | 3.15 | 3.30 | 3.15 | 3.22 | 0.07 | 2.22 | 3.22 | 82 | 6,147,363 | 19,816,513.69 |
| IKEJAHOTEL | 7.35 | 7.35 | 7.35 | 0.00 | 7.34 | 13 | 37,504 | 275,430.00 | |||
| IMG | 13.00 | 13.00 | 14.30 | 14.30 | 14.30 | 1.30 | 10.00 | 14.23 | 18 | 453,791 | 6,456,206.50 |
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.60 | 1 | 100 | 660.00 | |||
| INTBREW | 4.20 | 4.20 | 4.20 | 0.00 | 4.62 | 59 | 3,952,481 | 18,260,462.22 | |||
| INTENEGINS | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.00 | 0.00 | 1.56 | 13 | 438,698 | 685,503.86 |
| JAIZBANK | 2.11 | 2.11 | 2.32 | 2.10 | 2.10 | -0.01 | -0.47 | 2.21 | 114 | 9,110,212 | 20,123,325.11 |
| JAPAULGOLD | 1.82 | 1.82 | 1.89 | 1.80 | 1.85 | 0.03 | 1.65 | 1.84 | 80 | 7,886,136 | 14,479,281.19 |
| JBERGER | 103.00 | 97.00 | 97.00 | 97.00 | 97.00 | -6.00 | -5.83 | 97.01 | 47 | 515,437 | 50,004,495.15 |
| JOHNHOLT | 2.83 | 2.83 | 2.83 | 0.00 | 2.76 | 9 | 24,440 | 67,374.20 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 10 | 4,357 | 40,389.39 | |||
| LEARNAFRCA | 3.95 | 3.95 | 3.95 | 0.00 | 3.78 | 19 | 85,049 | 321,788.84 | |||
| LINKASSURE | 0.88 | 0.88 | 0.88 | 0.85 | 0.88 | 0.00 | 0.00 | 0.84 | 40 | 3,492,951 | 2,945,590.43 |
| LIVESTOCK | 2.48 | 2.48 | 2.50 | 2.39 | 2.39 | -0.09 | -3.63 | 2.46 | 84 | 6,620,698 | 16,308,864.85 |
| MANSARD | 4.94 | 4.97 | 5.10 | 4.97 | 5.05 | 0.11 | 2.23 | 5.04 | 121 | 6,192,060 | 31,217,356.79 |
| MAYBAKER | 5.91 | 5.91 | 5.91 | 0.00 | 6.20 | 21 | 207,080 | 1,283,338.30 | |||
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 4.77 | 4 | 250 | 1,192.50 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.26 | 4 | 1,950 | 8,309.50 | |||
| MRS | 132.65 | 132.65 | 132.65 | 0.00 | 119.42 | 21 | 94,284 | 11,259,243.60 | |||
| MTNN | 200.00 | 200.00 | 200.00 | 0.00 | 188.40 | 324 | 1,034,329 | 194,869,380.30 | |||
| MULTIVERSE | 11.20 | 11.20 | 11.20 | 0.00 | 10.10 | 3 | 14,682 | 148,288.20 | |||
| NAHCO | 39.00 | 39.00 | 35.10 | 35.10 | 35.10 | -3.90 | -10.00 | 35.46 | 99 | 1,309,093 | 46,423,613.70 |
| NASCON | 32.35 | 32.35 | 29.50 | 29.50 | 29.50 | -2.85 | -8.81 | 29.42 | 142 | 1,678,474 | 49,374,556.20 |
| NB | 28.00 | 28.00 | 25.25 | 25.25 | 25.25 | -2.75 | -9.82 | 26.83 | 80 | 914,292 | 24,531,851.20 |
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.20 | 1 | 28 | 117.60 | |||
| NEIMETH | 1.81 | 1.81 | 1.95 | 1.81 | 1.95 | 0.14 | 7.73 | 1.86 | 26 | 1,177,553 | 2,194,817.64 |
| NEM | 7.95 | 7.95 | 7.95 | 0.00 | 7.92 | 22 | 222,874 | 1,765,613.90 | |||
| NESTLE | 830.00 | 830.00 | 830.00 | 0.00 | 829.94 | 88 | 90,153 | 74,821,453.90 | |||
| NGXGROUP | 21.90 | 21.90 | 22.70 | 22.50 | 22.50 | 0.60 | 2.74 | 22.50 | 25 | 6,287,870 | 141,504,054.80 |
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 111.01 | 18 | 4,330 | 480,680.20 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 44.39 | 2 | 18 | 799.00 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 56.25 | 7 | 2,813 | 158,231.25 | |||
| NSLTECH | 0.42 | 0.42 | 0.40 | 0.39 | 0.39 | -0.03 | -7.14 | 0.39 | 50 | 4,975,010 | 1,938,800.25 |
| OANDO | 24.55 | 26.90 | 27.00 | 23.20 | 25.00 | 0.45 | 1.83 | 25.79 | 1238 | 43,111,650 | 1,111,883,423.95 |
| OKOMUOIL | 292.00 | 292.00 | 292.00 | 0.00 | 321.20 | 18 | 17,483 | 5,615,539.60 | |||
| OMATEK | 0.62 | 0.62 | 0.63 | 0.56 | 0.56 | -0.06 | -9.68 | 0.62 | 18 | 1,036,356 | 640,361.96 |
| PRESCO | 413.00 | 413.00 | 413.00 | 0.00 | 395.87 | 177 | 958,037 | 379,253,616.50 | |||
| PRESTIGE | 0.49 | 0.49 | 0.52 | 0.50 | 0.50 | 0.01 | 2.04 | 0.51 | 26 | 2,669,331 | 1,355,887.42 |
| PZ | 19.80 | 19.80 | 21.00 | 17.85 | 21.00 | 1.20 | 6.06 | 19.03 | 44 | 983,714 | 18,721,035.05 |
| REDSTAREX | 3.80 | 3.80 | 3.80 | 0.00 | 4.13 | 16 | 164,830 | 681,420.91 | |||
| ROYALEX | 0.65 | 0.65 | 0.65 | 0.63 | 0.63 | -0.02 | -3.08 | 0.64 | 22 | 1,337,856 | 856,902.52 |
| RTBRISCOE | 0.80 | 0.80 | 0.88 | 0.76 | 0.76 | -0.04 | -5.00 | 0.81 | 65 | 2,817,870 | 2,282,685.64 |
| SCOA | 2.15 | 2.15 | 1.94 | 1.94 | 1.94 | -0.21 | -9.77 | 1.94 | 5 | 265,610 | 516,220.00 |
| SEPLAT | 3,730.00 | 3730.00 | 3,730.00 | 0.00 | 3679.91 | 31 | 2,394 | 8,809,707.10 | |||
| SFSREIT | 101.40 | 101.40 | 101.40 | 0.00 | 111.50 | 2 | 80 | 8,920.00 | |||
| SKYAVN | 20.40 | 20.40 | 20.40 | 0.00 | 21.97 | 29 | 116,890 | 2,568,132.95 | |||
| SOVRENINS | 0.59 | 0.59 | 0.55 | 0.55 | 0.55 | -0.04 | -6.78 | 0.55 | 11 | 551,507 | 302,690.85 |
| STANBIC | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.00 | 0.00 | 53.00 | 46 | 1,328,211 | 70,400,962.80 |
| STERLINGNG | 3.70 | 3.70 | 4.00 | 3.85 | 3.85 | 0.15 | 4.05 | 3.95 | 104 | 14,972,794 | 59,115,296.30 |
| SUNUASSUR | 1.42 | 1.42 | 1.48 | 1.28 | 1.47 | 0.05 | 3.52 | 1.38 | 39 | 1,462,577 | 2,016,138.24 |
| TANTALIZER | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -0.03 | -6.67 | 0.42 | 7 | 1,007,107 | 423,339.76 |
| THOMASWY | 1.95 | 1.95 | 1.95 | 0.00 | 1.80 | 10 | 132,099 | 238,333.10 | |||
| TOTAL | 388.90 | 388.90 | 388.90 | 0.00 | 427.70 | 24 | 6,627 | 2,834,367.90 | |||
| TRANSCOHOT | 98.40 | 98.40 | 98.40 | 0.00 | 92.26 | 11 | 2,033 | 187,564.20 | |||
| TRANSCORP | 11.60 | 11.60 | 11.45 | 10.70 | 11.45 | -0.15 | -1.29 | 11.04 | 289 | 11,578,626 | 127,819,239.40 |
| TRANSPOWER | 373.90 | 373.90 | 373.90 | 0.00 | 336.60 | 34 | 8,321 | 2,800,848.60 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 1 | 362 | 1,346.64 | |||
| UACN | 15.80 | 16.15 | 17.35 | 16.15 | 16.85 | 1.05 | 6.65 | 16.76 | 163 | 3,574,871 | 59,911,716.70 |
| UBA | 19.80 | 19.80 | 20.30 | 19.40 | 20.30 | 0.50 | 2.53 | 19.86 | 783 | 35,325,690 | 701,679,955.20 |
| UCAP | 34.05 | 34.05 | 35.15 | 30.65 | 31.00 | -3.05 | -8.96 | 32.77 | 929 | 24,749,322 | 810,999,031.80 |
| UNILEVER | 17.95 | 17.95 | 16.85 | 16.85 | 16.85 | -1.10 | -6.13 | 17.00 | 25 | 212,640 | 3,613,832.60 |
| UNIVINSURE | 0.32 | 0.32 | 0.31 | 0.29 | 0.30 | -0.02 | -6.25 | 0.30 | 71 | 15,285,366 | 4,588,081.96 |
| UPDC | 1.24 | 1.24 | 1.30 | 1.24 | 1.30 | 0.06 | 4.84 | 1.26 | 25 | 865,131 | 1,093,699.71 |
| UPDCREIT | 4.60 | 4.60 | 4.50 | 4.45 | 4.45 | -0.15 | -3.26 | 4.53 | 36 | 639,103 | 2,897,363.50 |
| UPL | 2.20 | 2.20 | 2.42 | 2.42 | 2.42 | 0.22 | 10.00 | 2.39 | 16 | 196,752 | 470,570.25 |
| VERITASKAP | 0.90 | 0.90 | 0.99 | 0.92 | 0.99 | 0.09 | 10.00 | 0.98 | 192 | 45,371,946 | 44,583,954.59 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 40.97 | 16 | 16,635 | 681,527.50 | |||
| VITAFOAM | 18.50 | 18.50 | 17.50 | 17.50 | 17.50 | -1.00 | -5.41 | 17.42 | 58 | 776,422 | 13,525,496.10 |
| WAPCO | 36.80 | 36.80 | 36.80 | 0.00 | 36.89 | 65 | 393,706 | 14,524,027.95 | |||
| WAPIC | 0.81 | 0.81 | 0.85 | 0.79 | 0.85 | 0.04 | 4.94 | 0.81 | 54 | 5,819,713 | 4,719,909.38 |
| WEMABANK | 6.15 | 6.15 | 6.50 | 6.00 | 6.25 | 0.10 | 1.63 | 6.20 | 163 | 2,640,776 | 16,370,371.50 |
| ZENITHBANK | 33.85 | 33.85 | 34.90 | 33.10 | 33.10 | -0.75 | -2.22 | 33.84 | 685 | 83,889,926 | 2,839,101,145.85 |
| TOTAL TRANSACTION (111) | 10,815 | 1,837,644,099 | 23,112,780,375.64 |
