ed
| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.53 | 2.53 | 2.53 | 0.00 | 2.54 | 11 | 115,087 | 291,780.76 | |||
| ABCTRANS | 0.78 | 0.78 | 0.78 | 0.00 | 0.83 | 16 | 319,706 | 265,145.10 | |||
| ACADEMY | 2.92 | 2.92 | 2.92 | 0.00 | 2.80 | 9 | 11,320 | 31,662.68 | |||
| ACCESSCORP | 19.50 | 19.50 | 19.25 | 18.95 | 19.10 | -0.40 | -2.05 | 19.13 | 418 | 14,813,883 | 283,326,228.40 |
| AFRIPRUD | 9.10 | 9.10 | 9.20 | 9.20 | 9.20 | 0.10 | 1.10 | 9.13 | 68 | 949,735 | 8,672,291.95 |
| AIICO | 1.13 | 1.15 | 1.17 | 1.10 | 1.17 | 0.04 | 3.54 | 1.13 | 121 | 9,767,475 | 11,063,233.45 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2100.18 | 25 | 45,790 | 96,167,156.20 | |||
| BERGER | 15.50 | 15.50 | 15.50 | 0.00 | 16.86 | 50 | 245,624 | 4,140,699.45 | |||
| BETAGLAS | 48.00 | 48.00 | 48.00 | 0.00 | 44.17 | 24 | 76,499 | 3,378,717.30 | |||
| BUACEMENT | 113.90 | 113.90 | 113.90 | 0.00 | 108.31 | 126 | 202,845 | 21,970,775.10 | |||
| BUAFOODS | 394.90 | 394.90 | 394.90 | 0.00 | 365.89 | 83 | 16,931 | 6,194,899.90 | |||
| CADBURY | 19.70 | 19.70 | 19.70 | 0.00 | 18.21 | 32 | 144,313 | 2,627,887.15 | |||
| CAP | 34.30 | 34.30 | 35.00 | 30.90 | 35.00 | 0.70 | 2.04 | 31.68 | 73 | 4,571,172 | 144,816,419.75 |
| CAVERTON | 1.32 | 1.32 | 1.42 | 1.39 | 1.41 | 0.09 | 6.82 | 1.40 | 53 | 3,570,655 | 5,014,069.17 |
| CHAMPION | 2.96 | 2.96 | 2.96 | 0.00 | 3.10 | 7 | 14,690 | 45,550.74 | |||
| CHAMS | 2.06 | 2.06 | 2.23 | 2.10 | 2.10 | 0.04 | 1.94 | 2.12 | 90 | 4,503,637 | 9,560,838.06 |
| CILEASING | 4.07 | 4.07 | 4.47 | 4.11 | 4.11 | 0.04 | 0.98 | 4.32 | 146 | 4,594,068 | 19,862,042.84 |
| CONHALLPLC | 1.42 | 1.42 | 1.42 | 0.00 | 1.38 | 8 | 123,532 | 169,953.34 | |||
| CONOIL | 158.00 | 158.00 | 154.00 | 154.00 | 154.00 | -4.00 | -2.53 | 153.95 | 62 | 2,604,890 | 401,028,436.95 |
| CORNERST | 2.50 | 2.50 | 2.40 | 2.31 | 2.35 | -0.15 | -6.00 | 2.37 | 29 | 2,394,584 | 5,666,062.49 |
| CUSTODIAN | 11.25 | 11.25 | 11.25 | 0.00 | 11.34 | 41 | 252,685 | 2,865,794.90 | |||
| CUTIX | 3.10 | 3.10 | 3.09 | 2.91 | 3.00 | -0.10 | -3.23 | 2.99 | 103 | 7,093,494 | 21,183,150.18 |
| CWG | 5.45 | 5.45 | 5.40 | 5.15 | 5.15 | -0.30 | -5.50 | 5.28 | 93 | 1,760,819 | 9,302,525.50 |
| DAARCOMM | 0.60 | 0.60 | 0.66 | 0.55 | 0.66 | 0.06 | 10.00 | 0.64 | 69 | 3,142,720 | 1,998,504.66 |
| DANGCEM | 532.00 | 532.00 | 532.00 | 0.00 | 478.80 | 62 | 6,882 | 3,295,101.60 | |||
| DANGSUGAR | 37.05 | 37.05 | 37.05 | 35.70 | 35.70 | -1.35 | -3.64 | 36.30 | 224 | 1,867,285 | 67,786,672.70 |
| DEAPCAP | 1.05 | 1.05 | 1.15 | 1.15 | 1.15 | 0.10 | 9.52 | 1.15 | 41 | 5,311,787 | 6,108,555.05 |
| ELLAHLAKES | 3.01 | 3.01 | 3.05 | 3.00 | 3.00 | -0.01 | -0.33 | 3.03 | 43 | 907,318 | 2,746,263.14 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 17.58 | 4 | 2,633 | 46,281.15 | |||
| ETERNA | 32.20 | 35.40 | 35.40 | 30.00 | 32.00 | -0.20 | -0.62 | 32.51 | 757 | 9,915,902 | 322,404,892.95 |
| ETI | 20.90 | 20.90 | 20.90 | 0.00 | 21.52 | 40 | 265,067 | 5,703,910.00 | |||
| ETRANZACT | 6.15 | 6.15 | 6.15 | 0.00 | 6.22 | 34 | 382,717 | 2,380,838.00 | |||
| EUNISELL | 3.00 | 3.00 | 2.89 | 2.89 | 2.89 | -0.11 | -3.67 | 2.89 | 2 | 186,500 | 538,985.00 |
| FBNH | 22.00 | 22.00 | 22.10 | 22.00 | 22.00 | 0.00 | 0.00 | 22.03 | 191 | 5,396,485 | 118,896,369.90 |
| FCMB | 7.65 | 7.65 | 7.70 | 7.25 | 7.70 | 0.05 | 0.65 | 7.57 | 310 | 5,552,219 | 42,026,841.50 |
| FIDELITYBK | 10.50 | 10.50 | 10.75 | 10.40 | 10.75 | 0.25 | 2.38 | 10.65 | 174 | 12,192,100 | 129,840,832.60 |
| FIDSON | 13.00 | 13.00 | 13.00 | 0.00 | 12.57 | 18 | 46,623 | 586,277.20 | |||
| FLOURMILL | 45.80 | 45.80 | 45.80 | 0.00 | 43.83 | 66 | 327,026 | 14,335,121.75 | |||
| FTNCOCOA | 1.68 | 1.68 | 1.70 | 1.52 | 1.53 | -0.15 | -8.93 | 1.55 | 154 | 22,743,961 | 35,144,383.52 |
| GEREGU | 1,000.00 | 1000.00 | 1,000.00 | 0.00 | 900.00 | 26 | 1,112 | 1,000,800.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.15 | 2 | 7,244 | 22,818.60 | |||
| GTCO | 46.00 | 46.00 | 45.90 | 45.50 | 45.80 | -0.20 | -0.43 | 45.80 | 277 | 21,947,914 | 1,005,291,817.05 |
| GUINEAINS | 0.55 | 0.55 | 0.56 | 0.55 | 0.55 | 0.00 | 0.00 | 0.55 | 49 | 1,826,127 | 1,005,053.78 |
| GUINNESS | 63.50 | 63.50 | 63.50 | 0.00 | 59.18 | 48 | 363,236 | 21,496,390.60 | |||
| HONYFLOUR | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | -0.01 | -0.25 | 4.03 | 63 | 749,631 | 3,022,661.80 |
| IKEJAHOTEL | 7.00 | 7.00 | 7.00 | 0.00 | 7.28 | 15 | 156,006 | 1,135,731.00 | |||
| IMG | 31.90 | 31.90 | 35.05 | 35.00 | 35.00 | 3.10 | 9.72 | 35.03 | 78 | 850,187 | 29,777,970.30 |
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.31 | 9 | 84,785 | 534,665.50 | |||
| INTBREW | 4.80 | 4.80 | 4.80 | 0.00 | 4.70 | 15 | 80,123 | 376,628.80 | |||
| INTENEGINS | 1.57 | 1.57 | 1.57 | 0.00 | 1.51 | 9 | 312,264 | 473,076.38 | |||
| JAIZBANK | 2.15 | 2.15 | 2.23 | 2.16 | 2.20 | 0.05 | 2.33 | 2.18 | 90 | 11,769,891 | 25,632,311.64 |
| JAPAULGOLD | 2.36 | 2.27 | 2.31 | 2.18 | 2.18 | -0.18 | -7.63 | 2.28 | 162 | 8,193,059 | 18,665,493.81 |
| JBERGER | 170.50 | 170.50 | 170.50 | 0.00 | 153.72 | 92 | 298,643 | 45,906,126.15 | |||
| JOHNHOLT | 3.08 | 3.08 | 3.08 | 0.00 | 2.94 | 10 | 57,635 | 169,555.95 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 7 | 10,841 | 100,496.07 | |||
| LEARNAFRCA | 4.60 | 4.60 | 4.65 | 4.14 | 4.65 | 0.05 | 1.09 | 4.36 | 25 | 496,148 | 2,163,293.02 |
| LINKASSURE | 0.98 | 0.98 | 1.00 | 0.97 | 1.00 | 0.02 | 2.04 | 0.99 | 25 | 3,026,334 | 2,993,345.29 |
| LIVESTOCK | 2.28 | 2.28 | 2.31 | 2.20 | 2.25 | -0.03 | -1.32 | 2.28 | 40 | 2,599,000 | 5,932,162.32 |
| MANSARD | 5.40 | 5.40 | 5.16 | 5.15 | 5.15 | -0.25 | -4.63 | 5.19 | 63 | 1,705,531 | 8,852,731.75 |
| MAYBAKER | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -0.10 | -1.41 | 7.01 | 40 | 768,549 | 5,385,743.60 |
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 4.94 | 4 | 1,894 | 9,348.50 | |||
| MORISON | 4.45 | 4.45 | 4.45 | 0.00 | 4.50 | 1 | 5,000 | 22,500.00 | |||
| MRS | 132.70 | 132.70 | 132.70 | 0.00 | 121.92 | 32 | 16,713 | 2,037,614.50 | |||
| MTNN | 180.00 | 180.00 | 180.00 | 0.00 | 176.48 | 427 | 1,079,025 | 190,431,253.40 | |||
| MULTIVERSE | 11.20 | 11.20 | 11.20 | 0.00 | 10.10 | 3 | 131 | 1,323.10 | |||
| NAHCO | 36.00 | 36.00 | 36.00 | 0.00 | 34.67 | 80 | 2,095,589 | 72,651,804.25 | |||
| NASCON | 32.75 | 32.75 | 34.00 | 34.00 | 34.00 | 1.25 | 3.82 | 32.74 | 104 | 1,387,045 | 45,411,396.35 |
| NB | 27.00 | 27.00 | 27.00 | 0.00 | 26.84 | 95 | 638,169 | 17,128,305.50 | |||
| NCR | 4.32 | 4.32 | 4.32 | 0.00 | 4.37 | 5 | 5,230 | 22,843.50 | |||
| NEIMETH | 1.96 | 1.96 | 1.97 | 1.95 | 1.97 | 0.01 | 0.51 | 1.97 | 24 | 712,985 | 1,401,731.90 |
| NEM | 7.50 | 7.50 | 7.60 | 7.50 | 7.50 | 0.00 | 0.00 | 7.54 | 26 | 1,014,365 | 7,651,159.25 |
| NESTLE | 810.00 | 810.00 | 810.00 | 0.00 | 810.55 | 66 | 51,612 | 41,833,936.40 | |||
| NGXGROUP | 22.75 | 22.75 | 20.75 | 20.75 | 20.75 | -2.00 | -8.79 | 20.89 | 57 | 559,149 | 11,678,888.30 |
| NIDF | 112.80 | 112.80 | 112.80 | 0.00 | 112.81 | 6 | 5,151 | 581,063.00 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 3 | 1,000 | 43,500.00 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 68.75 | 1 | 1,397 | 96,043.75 | |||
| NSLTECH | 0.65 | 0.65 | 0.59 | 0.59 | 0.59 | -0.06 | -9.23 | 0.59 | 43 | 3,886,087 | 2,297,431.65 |
| OANDO | 91.00 | 91.00 | 89.00 | 81.90 | 81.90 | -9.10 | -10.00 | 83.36 | 2727 | 37,184,529 | 3,099,845,995.50 |
| OKOMUOIL | 417.70 | 417.70 | 417.70 | 0.00 | 417.76 | 59 | 16,006 | 6,686,703.60 | |||
| OMATEK | 0.77 | 0.77 | 0.72 | 0.70 | 0.70 | -0.07 | -9.09 | 0.71 | 51 | 2,482,701 | 1,771,009.26 |
| PRESCO | 485.40 | 485.40 | 485.40 | 0.00 | 453.47 | 74 | 140,070 | 63,517,660.10 | |||
| PRESTIGE | 0.53 | 0.53 | 0.53 | 0.49 | 0.52 | -0.01 | -1.89 | 0.50 | 47 | 5,468,191 | 2,751,615.70 |
| PZ | 21.00 | 21.00 | 21.00 | 0.00 | 18.90 | 3 | 40,532 | 766,054.80 | |||
| REDSTAREX | 3.93 | 3.93 | 3.59 | 3.59 | 3.59 | -0.34 | -8.65 | 3.63 | 11 | 182,153 | 661,752.17 |
| ROYALEX | 0.66 | 0.66 | 0.64 | 0.61 | 0.61 | -0.05 | -7.58 | 0.62 | 26 | 1,399,822 | 862,129.77 |
| RTBRISCOE | 2.88 | 2.88 | 2.85 | 2.60 | 2.60 | -0.28 | -9.72 | 2.62 | 95 | 2,907,488 | 7,624,263.65 |
| SCOA | 1.92 | 1.92 | 1.92 | 0.00 | 1.73 | 3 | 35,420 | 61,288.00 | |||
| SEPLAT | 3,730.10 | 3730.10 | 3,730.10 | 0.00 | 4101.30 | 48 | 13,229 | 54,256,035.80 | |||
| SFSREIT | 134.90 | 134.90 | 134.90 | 0.00 | 145.30 | 9 | 10,995 | 1,597,588.50 | |||
| SKYAVN | 26.35 | 26.35 | 26.35 | 0.00 | 23.75 | 13 | 96,765 | 2,298,381.25 | |||
| SOVRENINS | 0.70 | 0.70 | 0.72 | 0.65 | 0.72 | 0.02 | 2.86 | 0.70 | 22 | 1,249,904 | 873,052.98 |
| STANBIC | 58.95 | 58.95 | 58.95 | 0.00 | 58.47 | 120 | 369,262 | 21,591,080.55 | |||
| STERLINGNG | 4.02 | 4.02 | 4.06 | 3.99 | 4.00 | -0.02 | -0.50 | 4.01 | 79 | 3,291,679 | 13,192,795.12 |
| SUNUASSUR | 1.22 | 1.22 | 1.29 | 1.27 | 1.29 | 0.07 | 5.74 | 1.26 | 19 | 1,316,005 | 1,663,500.06 |
| TANTALIZER | 0.59 | 0.59 | 0.64 | 0.62 | 0.64 | 0.05 | 8.47 | 0.63 | 54 | 6,536,006 | 4,107,727.42 |
| THOMASWY | 1.57 | 1.57 | 1.70 | 1.57 | 1.57 | 0.00 | 0.00 | 1.68 | 15 | 10,425,382 | 17,547,540.41 |
| TOTAL | 673.90 | 673.90 | 673.90 | 0.00 | 623.31 | 69 | 13,434 | 8,373,596.30 | |||
| TRANSCOHOT | 90.00 | 90.00 | 90.00 | 0.00 | 82.05 | 22 | 72,920 | 5,983,379.20 | |||
| TRANSCORP | 10.85 | 10.85 | 11.50 | 10.80 | 11.00 | 0.15 | 1.38 | 11.09 | 335 | 29,021,416 | 321,760,122.05 |
| TRANSPOWER | 335.20 | 335.20 | 335.20 | 0.00 | 301.70 | 40 | 632,643 | 190,868,393.10 | |||
| UACN | 19.00 | 19.00 | 19.00 | 0.00 | 18.63 | 104 | 1,455,552 | 27,113,809.55 | |||
| UBA | 24.30 | 24.30 | 24.15 | 23.60 | 23.75 | -0.55 | -2.26 | 23.83 | 409 | 12,633,961 | 301,105,326.65 |
| UCAP | 17.05 | 17.05 | 17.05 | 17.00 | 17.00 | -0.05 | -0.29 | 16.99 | 300 | 3,105,775 | 52,760,336.65 |
| UNILEVER | 18.00 | 18.00 | 18.00 | 0.00 | 18.23 | 49 | 759,819 | 13,854,697.00 | |||
| UNIVINSURE | 0.36 | 0.36 | 0.38 | 0.36 | 0.38 | 0.02 | 5.56 | 0.38 | 135 | 33,714,071 | 12,658,662.25 |
| UPDC | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.00 | 0.00 | 1.29 | 17 | 244,405 | 315,824.90 |
| UPDCREIT | 4.80 | 4.80 | 4.80 | 0.00 | 4.65 | 33 | 381,873 | 1,775,567.55 | |||
| UPL | 2.51 | 2.51 | 2.51 | 0.00 | 2.44 | 20 | 261,831 | 639,587.30 | |||
| VERITASKAP | 1.46 | 1.42 | 1.42 | 1.37 | 1.39 | -0.07 | -4.79 | 1.38 | 134 | 13,523,226 | 18,688,705.10 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 41.48 | 9 | 7,925 | 328,725.00 | |||
| VITAFOAM | 18.35 | 18.35 | 18.35 | 0.00 | 18.37 | 42 | 282,992 | 5,199,696.10 | |||
| WAPCO | 37.80 | 37.80 | 37.65 | 37.00 | 37.65 | -0.15 | -0.40 | 37.15 | 116 | 2,265,225 | 84,163,557.35 |
| WAPIC | 0.78 | 0.78 | 0.80 | 0.78 | 0.78 | 0.00 | 0.00 | 0.78 | 34 | 2,847,902 | 2,232,215.60 |
| WEMABANK | 6.50 | 6.50 | 6.45 | 6.10 | 6.45 | -0.05 | -0.77 | 6.34 | 88 | 3,286,690 | 20,837,511.45 |
| ZENITHBANK | 38.30 | 38.30 | 38.25 | 37.40 | 37.40 | -0.90 | -2.35 | 37.74 | 529 | 10,894,394 | 411,107,448.25 |
| TOTAL TRANSACTION (115) | 11,959 | 381,777,654 | 8,166,167,504.83 |
