| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.70 | 1.70 | 1.70 | 0.00 | 1.65 | 1 | 5,000.00 | 8,250.00 | |||
| ABCTRANS | 0.27 | 0.27 | 0.27 | 0.00 | 0.28 | 5 | 52,853.00 | 14,773.35 | |||
| ACADEMY | 1.45 | 1.45 | 1.35 | 1.31 | 1.31 | -0.14 | -9.66 | 1.32 | 18 | 894,396.00 | 1,181,173.66 |
| ACCESSCORP | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.00 | 0.00 | 8.01 | 116 | 2,777,240.00 | 22,246,692.45 |
| AFRIPRUD | 5.40 | 5.40 | 5.40 | 0.00 | 5.27 | 25 | 200,629.00 | 1,058,287.15 | |||
| AIICO | 0.55 | 0.55 | 0.59 | 0.56 | 0.57 | 0.02 | 3.64 | 0.57 | 33 | 2,527,115.00 | 1,446,832.17 |
| AIRTELAFRI | 1800.00 | 1800.00 | 1800.00 | 0.00 | 1620.00 | 19 | 593,171.00 | 960,937,020.00 | |||
| ARDOVA | 13.75 | 13.75 | 13.75 | 0.00 | 13.81 | 27 | 269,016.00 | 3,714,394.45 | |||
| BERGER | 5.95 | 5.95 | 5.95 | 0.00 | 5.71 | 13 | 66,302.00 | 378,704.45 | |||
| BETAGLAS | 46.10 | 46.10 | 46.10 | 0.00 | 45.95 | 1 | 70.00 | 3,216.50 | |||
| BUACEMENT | 56.50 | 56.50 | 56.50 | 0.00 | 50.95 | 19 | 54,541.00 | 2,778,693.25 | |||
| BUAFOODS | 58.30 | 58.30 | 58.30 | 0.00 | 54.12 | 14 | 7,938.00 | 429,625.50 | |||
| CADBURY | 11.40 | 11.40 | 11.40 | 0.00 | 11.43 | 34 | 181,232.00 | 2,070,619.50 | |||
| CAP | 17.75 | 17.75 | 17.75 | 0.00 | 16.50 | 11 | 27,616.00 | 455,607.75 | |||
| CAPHOTEL | 3.40 | 3.40 | 3.40 | 0.00 | 3.70 | 1 | 150.00 | 555.00 | |||
| CAVERTON | 0.95 | 0.95 | 0.95 | 0.00 | 0.95 | 9 | 42,679.00 | 40,452.39 | |||
| CHAMPION | 3.48 | 3.48 | 3.65 | 3.65 | 3.65 | 0.17 | 4.89 | 3.62 | 9 | 350,388.00 | 1,269,862.84 |
| CHAMS | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -0.02 | -7.14 | 0.26 | 14 | 4,464,407.00 | 1,161,489.89 |
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 24.97 | 8 | 3,633.00 | 90,733.45 | |||
| CORNERST | 0.52 | 0.52 | 0.52 | 0.49 | 0.52 | 0.00 | 0.00 | 0.51 | 16 | 1,513,994.00 | 773,724.84 |
| COURTVILLE | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.00 | 0.00 | 0.46 | 7 | 5,102,447.00 | 2,347,100.24 |
| CUSTODIAN | 6.50 | 6.50 | 6.50 | 0.00 | 5.92 | 10 | 17,172.00 | 101,684.60 | |||
| CUTIX | 2.00 | 2.00 | 2.00 | 0.00 | 2.10 | 9 | 75,062.00 | 157,378.30 | |||
| DANGCEM | 245.00 | 245.00 | 245.00 | 0.00 | 220.50 | 30 | 5,186.00 | 1,143,513.00 | |||
| DANGSUGAR | 16.05 | 16.05 | 16.05 | 0.00 | 15.17 | 57 | 919,492.00 | 13,946,922.35 | |||
| ELLAHLAKES | 3.60 | 3.60 | 3.60 | 0.00 | 3.30 | 1 | 100.00 | 330.00 | |||
| ETERNA | 6.30 | 6.30 | 6.30 | 0.00 | 5.71 | 7 | 36,773.00 | 209,873.40 | |||
| ETI | 11.10 | 11.10 | 11.10 | 0.00 | 11.14 | 24 | 205,169.00 | 2,285,393.05 | |||
| ETRANZACT | 3.20 | 3.20 | 3.20 | 0.00 | 3.00 | 3 | 6,425.00 | 19,257.50 | |||
| FBNH | 9.50 | 9.50 | 9.50 | 9.00 | 9.50 | 0.00 | 0.00 | 9.28 | 173 | 13,266,988.00 | 123,150,101.15 |
| FCMB | 3.10 | 3.10 | 3.14 | 3.12 | 3.12 | 0.02 | 0.65 | 3.14 | 36 | 944,484.00 | 2,964,195.34 |
| FIDELITYBK | 3.45 | 3.45 | 3.45 | 3.40 | 3.45 | 0.00 | 0.00 | 3.41 | 42 | 1,445,388.00 | 4,932,738.57 |
| FIDSON | 9.17 | 9.17 | 9.17 | 0.00 | 8.42 | 27 | 235,873.00 | 1,985,827.17 | |||
| FLOURMILL | 30.30 | 30.30 | 30.30 | 0.00 | 27.93 | 26 | 19,959.00 | 557,478.80 | |||
| FTNCOCOA | 0.28 | 0.28 | 0.30 | 0.27 | 0.27 | -0.01 | -3.57 | 0.28 | 8 | 430,115.00 | 121,834.50 |
| GEREGU | 110.00 | 110.00 | 110.00 | 0.00 | 100.76 | 48 | 380,882.00 | 38,377,581.80 | |||
| GLAXOSMITH | 5.40 | 5.40 | 5.40 | 0.00 | 5.85 | 30 | 198,923.00 | 1,163,501.70 | |||
| GSPECPLC | 2.48 | 2.48 | 2.48 | 0.00 | 2.44 | 2 | 173.00 | 422.56 | |||
| GTCO | 16.95 | 16.95 | 17.95 | 17.00 | 17.90 | 0.95 | 5.60 | 17.36 | 443 | 34,999,602.00 | 607,480,244.80 |
| GUINNESS | 82.90 | 82.90 | 82.90 | 0.00 | 74.65 | 13 | 20,395.00 | 1,522,486.75 | |||
| HONYFLOUR | 2.13 | 2.13 | 2.34 | 2.29 | 2.34 | 0.21 | 9.86 | 2.32 | 44 | 1,246,858.00 | 2,894,668.62 |
| IMG | 7.40 | 7.40 | 7.40 | 0.00 | 6.96 | 3 | 270.00 | 1,879.50 | |||
| INTBREW | 4.65 | 4.65 | 4.50 | 4.50 | 4.50 | -0.15 | -3.23 | 4.50 | 22 | 435,880.00 | 1,962,008.95 |
| JAIZBANK | 0.90 | 0.90 | 0.90 | 0.88 | 0.90 | 0.00 | 0.00 | 0.90 | 18 | 853,128.00 | 765,766.53 |
| JAPAULGOLD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | 0.00 | 0.26 | 22 | 873,664.00 | 226,766.82 |
| JBERGER | 25.90 | 25.90 | 25.90 | 0.00 | 24.93 | 14 | 30,139.00 | 751,354.85 | |||
| LASACO | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.00 | 0.00 | 0.84 | 15 | 232,238.00 | 195,110.44 |
| LEARNAFRCA | 1.86 | 1.86 | 1.86 | 0.00 | 1.90 | 6 | 16,545.00 | 31,412.80 | |||
| LINKASSURE | 0.47 | 0.47 | 0.47 | 0.00 | 0.43 | 4 | 10,000.00 | 4,300.00 | |||
| LIVESTOCK | 1.10 | 1.10 | 1.17 | 1.12 | 1.17 | 0.07 | 6.36 | 1.13 | 12 | 271,705.00 | 308,209.50 |
| MANSARD | 1.60 | 1.60 | 1.64 | 1.63 | 1.64 | 0.04 | 2.50 | 1.63 | 19 | 534,516.00 | 873,373.70 |
| MAYBAKER | 4.20 | 4.20 | 4.20 | 0.00 | 3.90 | 17 | 137,969.00 | 538,072.84 | |||
| MBENEFIT | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00 | 0.27 | 13 | 1,571,550.00 | 424,382.00 |
| MORISON | 2.19 | 2.19 | 2.19 | 0.00 | 2.18 | 2 | 426.00 | 928.68 | |||
| MRS | 14.35 | 14.35 | 14.35 | 0.00 | 12.95 | 1 | 135.00 | 1,748.25 | |||
| MTNN | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0.00 | 0.00 | 198.94 | 199 | 6,087,127.00 | 1,210,999,406.00 |
| MULTIVERSE | 4.50 | 4.50 | 4.59 | 4.49 | 4.59 | 0.09 | 2.00 | 4.50 | 29 | 7,351,300.00 | 33,065,795.00 |
| NAHCO | 5.50 | 5.50 | 5.50 | 0.00 | 5.11 | 25 | 95,712.00 | 489,456.24 | |||
| NASCON | 9.50 | 9.50 | 9.50 | 0.00 | 9.47 | 15 | 50,378.00 | 476,952.20 | |||
| NB | 48.40 | 48.40 | 46.45 | 43.60 | 46.45 | -1.95 | -4.03 | 43.69 | 54 | 3,375,997.00 | 147,484,169.20 |
| NEIMETH | 1.38 | 1.38 | 1.38 | 0.00 | 1.39 | 7 | 49,347.00 | 68,820.54 | |||
| NEM | 4.91 | 4.91 | 4.91 | 0.00 | 4.43 | 12 | 65,390.00 | 289,834.48 | |||
| NESTLE | 1215.00 | 1215.00 | 1215.00 | 0.00 | 1093.50 | 35 | 24,067.00 | 26,317,264.50 | |||
| NGXGROUP | 21.00 | 21.00 | 21.50 | 20.50 | 21.00 | 0.00 | 0.00 | 21.07 | 41 | 3,943,042.00 | 83,087,590.50 |
| NNFM | 6.80 | 6.80 | 6.80 | 0.00 | 6.20 | 6 | 21,000.00 | 130,107.50 | |||
| NPFMCRFBK | 1.53 | 1.53 | 1.59 | 1.59 | 1.59 | 0.06 | 3.92 | 1.58 | 12 | 256,353.00 | 404,290.09 |
| OANDO | 4.48 | 4.48 | 4.48 | 0.00 | 4.34 | 65 | 2,012,853.00 | 8,727,709.54 | |||
| OKOMUOIL | 169.50 | 169.50 | 169.50 | 0.00 | 152.60 | 23 | 20,453.00 | 3,121,127.80 | |||
| PRESCO | 128.35 | 128.35 | 128.35 | 0.00 | 115.66 | 26 | 31,830.00 | 3,681,446.75 | |||
| PZ | 8.40 | 8.40 | 8.40 | 0.00 | 7.86 | 25 | 52,486.00 | 412,349.70 | |||
| REDSTAREX | 2.30 | 2.30 | 2.16 | 2.16 | 2.16 | -0.14 | -6.09 | 2.20 | 15 | 276,300.00 | 607,109.04 |
| REGALINS | 0.24 | 0.24 | 0.24 | 0.00 | 0.25 | 4 | 39,400.00 | 9,792.00 | |||
| ROYALEX | 0.92 | 0.92 | 0.92 | 0.00 | 0.83 | 1 | 57.00 | 47.31 | |||
| RTBRISCOE | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.00 | 0.00 | 0.31 | 14 | 274,798.00 | 84,735.65 |
| SEPLAT | 1200.00 | 1200.00 | 1200.00 | 1200.00 | 1200.00 | 0.00 | 0.00 | 1199.00 | 33 | 628,280.00 | 753,308,127.00 |
| SOVRENINS | 0.26 | 0.26 | 0.28 | 0.28 | 0.28 | 0.02 | 7.69 | 0.28 | 5 | 694,798.00 | 194,011.22 |
| STANBIC | 28.20 | 28.20 | 28.20 | 0.00 | 28.11 | 49 | 196,879.00 | 5,534,163.20 | |||
| STERLNBANK | 1.53 | 1.53 | 1.55 | 1.55 | 1.55 | 0.02 | 1.31 | 1.55 | 24 | 1,538,213.00 | 2,388,198.10 |
| TANTALIZER | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 520.00 | 104.00 | |||
| TOTAL | 211.10 | 211.10 | 211.10 | 0.00 | 198.71 | 12 | 1,617.00 | 321,309.70 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 6.39 | 8 | 2,400.00 | 15,334.95 | |||
| TRANSCORP | 1.05 | 1.05 | 1.05 | 1.04 | 1.05 | 0.00 | 0.00 | 1.05 | 56 | 4,427,769.00 | 4,633,285.96 |
| TRANSEXPR | 0.75 | 0.75 | 0.75 | 0.00 | 0.72 | 1 | 1,000.00 | 720.00 | |||
| UACN | 9.25 | 9.25 | 9.00 | 9.00 | 9.00 | -0.25 | -2.70 | 8.98 | 25 | 254,215.00 | 2,283,744.50 |
| UBA | 7.00 | 7.00 | 6.90 | 6.85 | 6.90 | -0.10 | -1.43 | 6.90 | 131 | 3,915,861.00 | 27,012,209.95 |
| UBN | 5.85 | 5.85 | 5.85 | 0.00 | 5.85 | 23 | 195,411.00 | 1,143,608.60 | |||
| UCAP | 11.35 | 11.35 | 11.35 | 0.00 | 11.47 | 57 | 1,242,479.00 | 14,254,804.35 | |||
| UNILEVER | 12.00 | 12.00 | 12.00 | 0.00 | 12.25 | 24 | 67,411.00 | 825,870.50 | |||
| UNITYBNK | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.00 | 0.00 | 0.43 | 5 | 244,179.00 | 104,977.97 |
| UPDC | 0.94 | 0.94 | 0.95 | 0.95 | 0.95 | 0.01 | 1.06 | 0.95 | 19 | 647,896.00 | 613,887.27 |
| UPDCREIT | 2.80 | 2.80 | 2.80 | 0.00 | 3.00 | 9 | 38,243.00 | 114,875.60 | |||
| UPL | 1.50 | 1.50 | 1.50 | 0.00 | 1.50 | 10 | 135,154.00 | 203,009.00 | |||
| VITAFOAM | 20.00 | 20.00 | 20.00 | 0.00 | 19.54 | 48 | 823,795.00 | 16,095,589.80 | |||
| WAPCO | 23.50 | 23.50 | 23.50 | 0.00 | 21.90 | 51 | 157,294.00 | 3,444,057.45 | |||
| WAPIC | 0.32 | 0.32 | 0.35 | 0.32 | 0.35 | 0.03 | 9.38 | 0.33 | 21 | 1,087,067.00 | 353,889.25 |
| WEMABANK | 3.30 | 3.30 | 3.30 | 0.00 | 3.19 | 12 | 20,369.00 | 65,021.99 | |||
| ZENITHBANK | 19.55 | 19.55 | 20.00 | 19.50 | 20.00 | 0.45 | 2.30 | 19.61 | 268 | 5,527,745.00 | 108,426,527.30 |
| TOTAL TRANSACTION (97) | 3,101 | 124,434,486.00 | 4,272,303,889.35 |
