ed
| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.61 | 2.61 | 2.61 | 0.00 | 2.36 | 20 | 512,169 | 1,210,236.02 | |||
| ABCTRANS | 0.70 | 0.70 | 0.70 | 0.00 | 0.73 | 12 | 71,420 | 52,115.14 | |||
| ACADEMY | 2.20 | 2.20 | 2.40 | 2.40 | 2.40 | 0.20 | 9.09 | 2.40 | 24 | 505,059 | 1,213,970.78 |
| ACCESSCORP | 18.60 | 18.60 | 18.80 | 18.50 | 18.75 | 0.15 | 0.81 | 18.73 | 665 | 112,619,829 | 2,109,931,776.05 |
| AFRIPRUD | 10.15 | 10.15 | 10.00 | 9.80 | 9.80 | -0.35 | -3.45 | 9.77 | 110 | 1,738,014 | 16,985,894.50 |
| AIICO | 1.10 | 1.10 | 1.10 | 1.07 | 1.07 | -0.03 | -2.73 | 1.09 | 110 | 7,738,577 | 8,419,633.25 |
| AIRTELAFRI | 2,200.00 | 2200.00 | 2,200.00 | 0.00 | 2184.84 | 16 | 3,353 | 7,325,778.30 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.85 | 1 | 157 | 1,232.45 | |||
| AUSTINLAZ | 2.00 | 2.00 | 2.00 | 0.00 | 1.98 | 2 | 2,350 | 4,653.00 | |||
| BERGER | 13.00 | 13.00 | 13.00 | 0.00 | 12.87 | 26 | 61,970 | 797,585.50 | |||
| BETAGLAS | 53.00 | 53.00 | 53.00 | 0.00 | 47.80 | 5 | 1,791 | 85,602.00 | |||
| BUACEMENT | 128.90 | 128.90 | 128.90 | 0.00 | 116.56 | 146 | 312,883 | 36,469,069.60 | |||
| BUAFOODS | 379.90 | 379.90 | 379.90 | 0.00 | 342.00 | 25 | 16,438 | 5,621,796.00 | |||
| CADBURY | 20.10 | 20.10 | 20.10 | 0.00 | 18.12 | 33 | 174,641 | 3,165,087.10 | |||
| CAP | 35.95 | 35.95 | 35.95 | 0.00 | 34.46 | 6 | 83,312 | 2,870,777.60 | |||
| CAVERTON | 1.27 | 1.27 | 1.37 | 1.25 | 1.37 | 0.10 | 7.87 | 1.31 | 53 | 2,469,952 | 3,239,534.44 |
| CHAMPION | 2.77 | 2.77 | 2.77 | 0.00 | 2.89 | 2 | 8,900 | 25,747.00 | |||
| CHAMS | 2.15 | 2.15 | 2.30 | 2.09 | 2.23 | 0.08 | 3.72 | 2.27 | 108 | 27,126,054 | 61,655,252.04 |
| CILEASING | 2.85 | 2.85 | 3.11 | 2.90 | 2.90 | 0.05 | 1.75 | 3.00 | 80 | 2,464,823 | 7,402,132.45 |
| CONHALLPLC | 1.29 | 1.29 | 1.40 | 1.33 | 1.37 | 0.08 | 6.20 | 1.35 | 71 | 7,252,798 | 9,811,624.67 |
| CONOIL | 144.00 | 144.00 | 144.00 | 0.00 | 129.99 | 43 | 243,335 | 31,630,098.10 | |||
| CORNERST | 2.10 | 2.10 | 2.12 | 2.10 | 2.10 | 0.00 | 0.00 | 2.10 | 16 | 9,014,932 | 18,941,762.20 |
| CUSTODIAN | 12.80 | 12.80 | 12.80 | 0.00 | 11.79 | 76 | 1,473,018 | 17,363,106.35 | |||
| CUTIX | 6.15 | 6.15 | 6.15 | 6.00 | 6.05 | -0.10 | -1.63 | 6.07 | 155 | 3,602,582 | 21,885,275.51 |
| CWG | 6.50 | 6.50 | 6.50 | 5.85 | 6.45 | -0.05 | -0.77 | 6.04 | 173 | 7,593,083 | 45,870,320.25 |
| DAARCOMM | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.00 | 0.00 | 0.42 | 13 | 4,663,779 | 1,959,077.18 |
| DANGCEM | 591.10 | 591.10 | 591.10 | 0.00 | 532.00 | 57 | 29,562 | 15,726,984.00 | |||
| DANGSUGAR | 37.30 | 37.30 | 37.30 | 0.00 | 37.95 | 149 | 663,554 | 25,180,085.95 | |||
| DEAPCAP | 0.50 | 0.50 | 0.48 | 0.47 | 0.48 | -0.02 | -4.00 | 0.48 | 20 | 1,941,662 | 929,921.91 |
| ELLAHLAKES | 3.11 | 3.11 | 3.05 | 3.04 | 3.05 | -0.06 | -1.93 | 3.07 | 28 | 1,109,024 | 3,403,796.85 |
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 18.85 | 2 | 120 | 2,262.00 | |||
| ETERNA | 17.60 | 17.60 | 17.60 | 0.00 | 17.78 | 35 | 263,068 | 4,677,936.00 | |||
| ETI | 21.50 | 21.50 | 20.70 | 20.70 | 20.70 | -0.80 | -3.72 | 20.51 | 33 | 208,850 | 4,283,599.05 |
| ETRANZACT | 5.00 | 5.00 | 5.00 | 0.00 | 4.71 | 6 | 46,744 | 220,031.60 | |||
| FBNH | 20.65 | 20.65 | 22.45 | 21.50 | 21.60 | 0.95 | 4.60 | 21.71 | 173 | 2,090,293 | 45,379,669.55 |
| FCMB | 7.70 | 7.70 | 7.65 | 7.45 | 7.65 | -0.05 | -0.65 | 7.51 | 125 | 4,091,507 | 30,735,096.70 |
| FIDELITYBK | 10.55 | 10.55 | 10.60 | 10.50 | 10.55 | 0.00 | 0.00 | 10.54 | 223 | 3,925,025 | 41,359,712.30 |
| FIDSON | 13.75 | 13.75 | 13.75 | 0.00 | 12.71 | 18 | 129,736 | 1,648,853.40 | |||
| FLOURMILL | 46.00 | 46.00 | 46.00 | 0.00 | 44.34 | 46 | 173,628 | 7,698,851.25 | |||
| FTNCOCOA | 1.89 | 1.89 | 1.98 | 1.83 | 1.97 | 0.08 | 4.23 | 1.90 | 75 | 2,530,950 | 4,815,971.62 |
| GEREGU | 1,000.00 | 1000.00 | 1,000.00 | 0.00 | 900.00 | 36 | 304,182 | 273,763,800.00 | |||
| GOLDBREW | 3.15 | 3.15 | 3.15 | 0.00 | 3.37 | 3 | 1,300 | 4,378.00 | |||
| GTCO | 44.35 | 44.35 | 45.00 | 44.50 | 45.00 | 0.65 | 1.47 | 44.88 | 456 | 74,339,521 | 3,336,593,125.75 |
| GUINNESS | 63.50 | 63.50 | 63.50 | 0.00 | 61.78 | 17 | 45,514 | 2,811,893.40 | |||
| HONYFLOUR | 4.10 | 4.10 | 4.00 | 3.85 | 3.85 | -0.25 | -6.10 | 3.93 | 87 | 1,594,556 | 6,273,506.78 |
| IKEJAHOTEL | 7.20 | 7.20 | 7.20 | 0.00 | 6.82 | 15 | 188,064 | 1,283,125.80 | |||
| IMG | 15.70 | 15.70 | 17.25 | 17.25 | 17.25 | 1.55 | 9.87 | 17.25 | 4 | 125,099 | 2,157,957.75 |
| INFINITY | 7.00 | 7.00 | 7.00 | 0.00 | 6.30 | 3 | 950 | 5,985.00 | |||
| INTBREW | 4.63 | 4.63 | 4.63 | 0.00 | 4.35 | 23 | 165,635 | 721,173.97 | |||
| INTENEGINS | 1.57 | 1.57 | 1.57 | 0.00 | 1.53 | 4 | 63,408 | 97,294.50 | |||
| JAIZBANK | 2.26 | 2.26 | 2.25 | 2.15 | 2.20 | -0.06 | -2.65 | 2.18 | 95 | 9,897,115 | 21,621,288.26 |
| JAPAULGOLD | 1.90 | 1.90 | 1.99 | 1.92 | 1.99 | 0.09 | 4.74 | 1.97 | 128 | 11,143,501 | 21,963,063.26 |
| JBERGER | 97.00 | 97.00 | 97.00 | 0.00 | 96.95 | 72 | 414,772 | 40,212,334.85 | |||
| JOHNHOLT | 2.80 | 2.80 | 2.80 | 0.00 | 2.60 | 6 | 46,452 | 120,713.12 | |||
| JULI | 10.30 | 10.30 | 10.30 | 0.00 | 9.27 | 14 | 5,434 | 50,373.18 | |||
| LEARNAFRCA | 3.95 | 3.95 | 3.95 | 0.00 | 3.77 | 14 | 17,287 | 65,093.79 | |||
| LINKASSURE | 0.88 | 0.88 | 0.90 | 0.89 | 0.90 | 0.02 | 2.27 | 0.90 | 33 | 2,672,481 | 2,397,440.64 |
| LIVESTOCK | 2.43 | 2.43 | 2.43 | 2.37 | 2.37 | -0.06 | -2.47 | 2.39 | 44 | 3,820,271 | 9,129,989.04 |
| MANSARD | 5.30 | 5.30 | 5.45 | 5.39 | 5.39 | 0.09 | 1.70 | 5.41 | 50 | 604,122 | 3,265,738.97 |
| MAYBAKER | 6.75 | 6.75 | 6.75 | 0.00 | 6.92 | 23 | 198,954 | 1,376,735.35 | |||
| MEYER | 5.30 | 5.30 | 5.30 | 0.00 | 4.78 | 5 | 28,136 | 134,593.83 | |||
| MRS | 132.65 | 132.65 | 132.65 | 0.00 | 123.52 | 15 | 12,010 | 1,483,491.15 | |||
| MTNN | 179.50 | 179.50 | 180.00 | 180.00 | 180.00 | 0.50 | 0.28 | 179.65 | 651 | 2,250,037 | 404,216,909.10 |
| MULTIVERSE | 11.20 | 11.20 | 11.20 | 0.00 | 10.10 | 6 | 2,469 | 24,936.90 | |||
| NAHCO | 36.45 | 36.45 | 36.00 | 35.90 | 36.00 | -0.45 | -1.23 | 35.99 | 64 | 1,782,132 | 64,137,146.40 |
| NASCON | 32.45 | 32.45 | 32.45 | 0.00 | 32.91 | 77 | 330,003 | 10,859,356.35 | |||
| NB | 26.40 | 26.40 | 26.40 | 0.00 | 26.48 | 98 | 519,190 | 13,746,011.35 | |||
| NEIMETH | 1.95 | 1.95 | 1.80 | 1.77 | 1.80 | -0.15 | -7.69 | 1.79 | 20 | 606,553 | 1,082,913.60 |
| NEM | 8.00 | 8.00 | 8.00 | 0.00 | 7.94 | 26 | 324,932 | 2,579,671.10 | |||
| NESTLE | 830.00 | 830.00 | 815.00 | 815.00 | 815.00 | -15.00 | -1.81 | 813.28 | 76 | 234,906 | 191,043,487.50 |
| NGXGROUP | 21.80 | 21.80 | 21.80 | 21.50 | 21.50 | -0.30 | -1.38 | 21.78 | 26 | 2,808,306 | 61,160,264.10 |
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 112.99 | 17 | 107,914 | 12,193,593.20 | |||
| NNFM | 48.30 | 48.30 | 48.30 | 0.00 | 43.50 | 1 | 1,630 | 70,905.00 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 56.25 | 2 | 210 | 11,812.50 | |||
| NSLTECH | 0.43 | 0.43 | 0.46 | 0.42 | 0.42 | -0.01 | -2.33 | 0.44 | 19 | 1,344,709 | 596,395.10 |
| OANDO | 30.55 | 33.60 | 33.60 | 33.60 | 33.60 | 3.05 | 9.98 | 33.60 | 295 | 14,619,320 | 491,209,152.00 |
| OKOMUOIL | 321.20 | 321.20 | 321.20 | 0.00 | 353.30 | 31 | 38,681 | 13,665,997.30 | |||
| OMATEK | 0.61 | 0.61 | 0.67 | 0.65 | 0.65 | 0.04 | 6.56 | 0.66 | 37 | 1,171,137 | 774,639.99 |
| PRESCO | 485.10 | 485.10 | 485.10 | 0.00 | 458.60 | 151 | 568,583 | 260,750,044.90 | |||
| PRESTIGE | 0.50 | 0.50 | 0.50 | 0.49 | 0.50 | 0.00 | 0.00 | 0.50 | 28 | 6,362,950 | 3,171,175.00 |
| PZ | 21.00 | 21.00 | 21.00 | 0.00 | 18.96 | 9 | 22,614 | 428,752.45 | |||
| REDSTAREX | 3.80 | 3.80 | 4.18 | 4.18 | 4.18 | 0.38 | 10.00 | 4.17 | 26 | 278,136 | 1,160,810.95 |
| ROYALEX | 0.65 | 0.65 | 0.65 | 0.63 | 0.63 | -0.02 | -3.08 | 0.64 | 20 | 1,225,801 | 786,542.39 |
| RTBRISCOE | 1.01 | 1.01 | 1.11 | 1.10 | 1.11 | 0.10 | 9.90 | 1.11 | 48 | 3,989,041 | 4,418,165.51 |
| SCOA | 1.94 | 1.94 | 1.94 | 0.00 | 1.81 | 6 | 155,457 | 282,132.45 | |||
| SEPLAT | 3,730.00 | 3730.00 | 3,730.00 | 0.00 | 3600.26 | 31 | 183,815 | 661,782,475.30 | |||
| SKYAVN | 22.40 | 22.40 | 24.40 | 21.10 | 24.40 | 2.00 | 8.93 | 21.85 | 47 | 1,911,975 | 41,782,020.80 |
| SOVRENINS | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -0.03 | -5.56 | 0.52 | 12 | 262,772 | 136,214.63 |
| STANBIC | 53.00 | 53.00 | 53.00 | 0.00 | 54.28 | 38 | 166,721 | 9,049,550.75 | |||
| STERLINGNG | 4.05 | 4.05 | 4.24 | 3.86 | 4.24 | 0.19 | 4.69 | 3.89 | 80 | 22,714,378 | 88,263,804.00 |
| SUNUASSUR | 1.30 | 1.30 | 1.30 | 0.00 | 1.29 | 5 | 14,172 | 18,263.60 | |||
| TANTALIZER | 0.45 | 0.45 | 0.45 | 0.00 | 0.49 | 9 | 100,380 | 48,829.95 | |||
| THOMASWY | 1.61 | 1.61 | 1.61 | 0.00 | 1.74 | 5 | 68,953 | 120,101.01 | |||
| TOTAL | 427.70 | 427.70 | 427.70 | 0.00 | 470.40 | 13 | 21,919 | 10,310,697.60 | |||
| TRANSCOHOT | 98.40 | 98.40 | 98.40 | 0.00 | 91.98 | 18 | 3,860 | 355,042.40 | |||
| TRANSCORP | 10.80 | 10.80 | 10.80 | 10.40 | 10.40 | -0.40 | -3.70 | 10.56 | 426 | 24,333,796 | 257,053,406.90 |
| TRANSEXPR | 1.23 | 1.23 | 1.23 | 0.00 | 1.35 | 1 | 8,000 | 10,800.00 | |||
| TRANSPOWER | 372.40 | 372.40 | 372.40 | 0.00 | 335.20 | 52 | 966,051 | 323,820,295.20 | |||
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 3.72 | 2 | 2,028 | 7,544.16 | |||
| UACN | 16.85 | 16.85 | 16.85 | 0.00 | 16.34 | 31 | 171,804 | 2,806,511.75 | |||
| UBA | 21.00 | 21.00 | 21.15 | 20.85 | 20.90 | -0.10 | -0.48 | 21.00 | 457 | 40,565,225 | 851,718,010.20 |
| UCAP | 14.65 | 16.10 | 16.10 | 15.50 | 16.10 | 1.45 | 9.90 | 16.07 | 1424 | 74,420,857 | 1,196,298,358.05 |
| UNILEVER | 17.00 | 17.00 | 17.00 | 0.00 | 17.00 | 45 | 213,101 | 3,623,664.85 | |||
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 7.30 | 1 | 100 | 730.00 | |||
| UNIVINSURE | 0.30 | 0.30 | 0.30 | 0.29 | 0.30 | 0.00 | 0.00 | 0.29 | 79 | 17,295,003 | 5,095,091.04 |
| UPDC | 1.25 | 1.25 | 1.28 | 1.28 | 1.28 | 0.03 | 2.40 | 1.28 | 16 | 1,059,133 | 1,354,635.24 |
| UPDCREIT | 4.80 | 4.80 | 4.80 | 0.00 | 4.90 | 20 | 157,791 | 773,516.85 | |||
| UPL | 2.39 | 2.39 | 2.39 | 0.00 | 2.20 | 8 | 75,825 | 166,772.33 | |||
| VERITASKAP | 0.94 | 0.94 | 1.03 | 0.94 | 1.03 | 0.09 | 9.57 | 0.99 | 229 | 55,404,168 | 55,084,548.88 |
| VFDGROUP | 45.00 | 45.00 | 45.00 | 0.00 | 40.50 | 10 | 2,499 | 101,209.50 | |||
| VITAFOAM | 17.50 | 17.50 | 17.50 | 0.00 | 18.82 | 24 | 34,849 | 655,998.05 | |||
| WAPCO | 37.00 | 37.00 | 37.20 | 37.20 | 37.20 | 0.20 | 0.54 | 37.15 | 108 | 1,286,896 | 47,812,173.75 |
| WAPIC | 0.77 | 0.77 | 0.79 | 0.76 | 0.79 | 0.02 | 2.60 | 0.77 | 25 | 1,548,159 | 1,197,541.24 |
| WEMABANK | 6.30 | 6.30 | 6.10 | 6.00 | 6.10 | -0.20 | -3.17 | 5.96 | 136 | 2,801,747 | 16,706,831.65 |
| ZENITHBANK | 36.50 | 36.50 | 37.50 | 36.20 | 37.00 | 0.50 | 1.37 | 36.59 | 469 | 35,923,303 | 1,314,393,366.45 |
| TOTAL TRANSACTION (115) | 9,683 | 633,111,697 | 12,754,453,827.32 |
