| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.25 | 0.25 | 0.25 | 0.00 | 0.25 | 1 | 16,500.00 | 4,125.00 | |||
| ACADEMY | 1.21 | 1.21 | 1.21 | 0.00 | 1.23 | 12 | 367,000.00 | 451,520.00 | |||
| ACCESSCORP | 8.55 | 8.55 | 8.65 | 8.55 | 8.55 | 0.00 | 0.00 | 8.58 | 122 | 5,265,668.00 | 45,159,393.25 |
| AFRIPRUD | 5.35 | 5.35 | 5.35 | 0.00 | 5.46 | 36 | 416,278.00 | 2,273,456.10 | |||
| AIICO | 0.55 | 0.55 | 0.55 | 0.54 | 0.54 | -0.01 | -1.82 | 0.54 | 17 | 1,242,180.00 | 673,730.31 |
| AIRTELAFRI | 1488.00 | 1488.00 | 1488.00 | 0.00 | 1487.52 | 7 | 835.00 | 1,242,081.00 | |||
| ARDOVA | 16.70 | 16.85 | 18.00 | 16.70 | 17.40 | 0.70 | 4.19 | 17.27 | 97 | 2,676,501.00 | 46,214,020.35 |
| BERGER | 6.00 | 6.00 | 6.00 | 0.00 | 5.92 | 7 | 13,600.00 | 80,566.40 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 37.65 | 4 | 1,050.00 | 39,534.70 | |||
| BUACEMENT | 97.75 | 97.75 | 97.75 | 0.00 | 88.00 | 19 | 3,743.00 | 329,384.00 | |||
| BUAFOODS | 65.00 | 65.00 | 65.00 | 0.00 | 61.89 | 19 | 5,997.00 | 371,136.30 | |||
| CADBURY | 11.20 | 11.20 | 11.20 | 0.00 | 11.57 | 18 | 42,400.00 | 490,729.30 | |||
| CAP | 17.80 | 17.80 | 17.80 | 0.00 | 17.69 | 9 | 13,720.00 | 242,688.00 | |||
| CAVERTON | 0.90 | 0.90 | 0.90 | 0.00 | 0.92 | 6 | 58,490.00 | 53,850.01 | |||
| CHAMPION | 4.10 | 4.10 | 4.10 | 4.06 | 4.10 | 0.00 | 0.00 | 4.11 | 22 | 933,644.00 | 3,839,680.87 |
| CHAMS | 0.22 | 0.22 | 0.22 | 0.21 | 0.21 | -0.01 | -4.55 | 0.21 | 26 | 4,581,668.00 | 969,466.96 |
| CHIPLC | 0.61 | 0.61 | 0.62 | 0.55 | 0.62 | 0.01 | 1.64 | 0.59 | 92 | 9,260,000.00 | 5,447,119.00 |
| CILEASING | 3.20 | 3.20 | 3.20 | 0.00 | 2.88 | 5 | 32,000.00 | 92,160.00 | |||
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 24.70 | 6 | 3,563.00 | 88,015.50 | |||
| CORNERST | 0.52 | 0.52 | 0.52 | 0.00 | 0.50 | 2 | 4,250.00 | 2,121.00 | |||
| COURTVILLE | 0.46 | 0.46 | 0.46 | 0.00 | 0.48 | 1 | 3,000.00 | 1,440.00 | |||
| CUSTODIAN | 5.45 | 5.45 | 5.95 | 5.60 | 5.60 | 0.15 | 2.75 | 5.65 | 30 | 858,789.00 | 4,849,487.80 |
| CUTIX | 2.04 | 2.04 | 2.04 | 0.00 | 2.07 | 11 | 87,457.00 | 181,411.78 | |||
| CWG | 0.77 | 0.77 | 0.77 | 0.00 | 0.76 | 1 | 30,000.00 | 22,800.00 | |||
| DANGCEM | 262.30 | 262.30 | 262.30 | 0.00 | 255.05 | 54 | 111,312.00 | 28,390,115.00 | |||
| DANGSUGAR | 15.50 | 15.60 | 15.70 | 15.60 | 15.70 | 0.20 | 1.29 | 15.64 | 56 | 690,460.00 | 10,801,567.70 |
| ETERNA | 6.05 | 6.05 | 6.10 | 6.10 | 6.10 | 0.05 | 0.83 | 6.10 | 17 | 368,694.00 | 2,249,736.60 |
| ETI | 11.20 | 11.20 | 11.00 | 10.55 | 11.00 | -0.20 | -1.79 | 10.66 | 35 | 1,314,708.00 | 14,021,231.30 |
| FBNH | 10.85 | 10.85 | 10.80 | 10.70 | 10.70 | -0.15 | -1.38 | 10.74 | 76 | 3,037,000.00 | 32,617,605.10 |
| FCMB | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.00 | 0.00 | 3.40 | 29 | 1,625,606.00 | 5,531,184.39 |
| FIDELITYBK | 4.25 | 4.25 | 4.29 | 4.24 | 4.29 | 0.04 | 0.94 | 4.23 | 69 | 3,025,287.00 | 12,806,908.14 |
| FIDSON | 9.30 | 9.30 | 9.05 | 9.05 | 9.05 | -0.25 | -2.69 | 9.08 | 12 | 283,619.00 | 2,575,100.97 |
| FLOURMILL | 27.60 | 27.60 | 27.60 | 0.00 | 28.19 | 41 | 293,768.00 | 8,280,122.35 | |||
| FTNCOCOA | 0.30 | 0.30 | 0.30 | 0.00 | 0.28 | 101 | 7,096,000.00 | 2,014,075.62 | |||
| GEREGU | 106.00 | 106.00 | 106.00 | 0.00 | 100.20 | 20 | 101,108.00 | 10,131,458.50 | |||
| GLAXOSMITH | 6.15 | 6.15 | 6.15 | 0.00 | 5.93 | 11 | 15,574.00 | 92,342.60 | |||
| GTCO | 21.60 | 21.60 | 21.80 | 21.20 | 21.65 | 0.05 | 0.23 | 21.58 | 357 | 16,438,087.00 | 354,748,552.25 |
| GUINNESS | 69.30 | 69.30 | 69.30 | 0.00 | 68.49 | 31 | 93,859.00 | 6,428,598.00 | |||
| HONYFLOUR | 2.12 | 2.12 | 2.12 | 0.00 | 2.21 | 21 | 109,241.00 | 241,429.52 | |||
| IMG | 7.40 | 7.40 | 7.40 | 0.00 | 6.96 | 3 | 1,330.00 | 9,251.00 | |||
| INTBREW | 4.55 | 4.55 | 4.60 | 4.50 | 4.50 | -0.05 | -1.10 | 4.51 | 33 | 860,353.00 | 3,877,552.80 |
| JAIZBANK | 0.87 | 0.87 | 0.88 | 0.87 | 0.87 | 0.00 | 0.00 | 0.87 | 22 | 723,501.00 | 630,982.39 |
| JAPAULGOLD | 0.27 | 0.27 | 0.28 | 0.27 | 0.27 | 0.00 | 0.00 | 0.27 | 21 | 2,698,393.00 | 729,771.43 |
| JBERGER | 21.20 | 21.20 | 21.20 | 0.00 | 22.92 | 12 | 7,627.00 | 174,807.65 | |||
| JOHNHOLT | 0.73 | 0.73 | 0.73 | 0.00 | 0.66 | 1 | 4,972.00 | 3,281.52 | |||
| LASACO | 0.90 | 0.90 | 0.90 | 0.00 | 0.89 | 6 | 86,549.00 | 77,285.09 | |||
| LEARNAFRCA | 2.12 | 2.12 | 2.12 | 0.00 | 2.10 | 7 | 30,180.00 | 63,489.60 | |||
| LINKASSURE | 0.40 | 0.40 | 0.40 | 0.00 | 0.39 | 1 | 5,000.00 | 1,950.00 | |||
| LIVESTOCK | 1.19 | 1.19 | 1.19 | 1.09 | 1.19 | 0.00 | 0.00 | 1.17 | 22 | 1,404,779.00 | 1,641,012.79 |
| MANSARD | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.00 | 0.00 | 1.81 | 21 | 258,832.00 | 467,506.72 |
| MAYBAKER | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0.00 | 4.00 | 11 | 545,236.00 | 2,179,747.70 |
| MBENEFIT | 0.29 | 0.29 | 0.29 | 0.00 | 0.28 | 6 | 198,227.00 | 55,124.58 | |||
| MORISON | 1.98 | 1.98 | 1.98 | 0.00 | 1.95 | 5 | 2,670.00 | 5,209.35 | |||
| MRS | 14.10 | 14.10 | 14.10 | 0.00 | 13.10 | 1 | 20,000.00 | 262,000.00 | |||
| MTNN | 214.00 | 214.00 | 214.00 | 0.00 | 210.85 | 165 | 343,441.00 | 72,414,200.30 | |||
| MULTIVERSE | 3.98 | 3.98 | 3.98 | 0.00 | 3.60 | 1 | 500.00 | 1,800.00 | |||
| NAHCO | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | -0.05 | -0.85 | 5.86 | 31 | 1,067,415.00 | 6,260,130.55 |
| NASCON | 10.90 | 10.90 | 10.90 | 0.00 | 10.55 | 7 | 127,976.00 | 1,349,904.20 | |||
| NB | 38.00 | 38.00 | 37.80 | 37.80 | 37.80 | -0.20 | -0.53 | 37.84 | 81 | 614,194.00 | 23,238,274.80 |
| NEIMETH | 1.45 | 1.45 | 1.31 | 1.31 | 1.31 | -0.14 | -9.66 | 1.31 | 8 | 645,759.00 | 848,637.19 |
| NEM | 4.50 | 4.50 | 4.50 | 0.00 | 4.08 | 1 | 1,000.00 | 4,080.00 | |||
| NESTLE | 980.00 | 980.00 | 980.00 | 0.00 | 961.64 | 106 | 290,959.00 | 279,797,379.70 | |||
| NGXGROUP | 24.20 | 24.20 | 24.20 | 24.00 | 24.00 | -0.20 | -0.83 | 24.10 | 23 | 932,980.00 | 22,487,312.50 |
| NNFM | 6.15 | 6.15 | 6.15 | 0.00 | 6.75 | 1 | 500.00 | 3,375.00 | |||
| NPFMCRFBK | 1.69 | 1.69 | 1.69 | 0.00 | 1.65 | 1 | 10,000.00 | 16,500.00 | |||
| OANDO | 3.90 | 3.90 | 3.88 | 3.80 | 3.88 | -0.02 | -0.51 | 3.81 | 46 | 1,340,529.00 | 5,103,165.10 |
| OKOMUOIL | 167.50 | 167.50 | 167.50 | 0.00 | 152.53 | 42 | 13,361.00 | 2,037,938.40 | |||
| PRESCO | 120.50 | 120.50 | 120.50 | 0.00 | 115.24 | 18 | 4,011.00 | 462,239.60 | |||
| PRESTIGE | 0.42 | 0.42 | 0.42 | 0.00 | 0.41 | 3 | 50,352.00 | 20,450.82 | |||
| PZ | 11.50 | 11.50 | 11.60 | 11.45 | 11.45 | -0.05 | -0.43 | 11.56 | 95 | 1,726,823.00 | 19,954,113.80 |
| REDSTAREX | 2.26 | 2.26 | 2.26 | 0.00 | 2.28 | 7 | 23,500.00 | 53,515.00 | |||
| REGALINS | 0.25 | 0.25 | 0.25 | 0.00 | 0.24 | 1 | 41,250.00 | 9,900.00 | |||
| ROYALEX | 0.84 | 0.84 | 0.89 | 0.89 | 0.89 | 0.05 | 5.95 | 0.89 | 11 | 2,606,989.00 | 2,311,562.96 |
| RTBRISCOE | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -0.02 | -6.90 | 0.27 | 3 | 972,960.00 | 262,699.20 |
| SCOA | 0.85 | 0.85 | 0.77 | 0.77 | 0.77 | -0.08 | -9.41 | 0.77 | 4 | 277,017.00 | 213,793.60 |
| SEPLAT | 1050.00 | 1050.00 | 1050.00 | 0.00 | 991.18 | 15 | 660.00 | 654,179.90 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 76.00 | 1 | 156.00 | 11,856.00 | |||
| SOVRENINS | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00 | 0.28 | 2 | 398,928.00 | 111,699.84 |
| STANBIC | 30.80 | 30.80 | 30.80 | 0.00 | 30.37 | 31 | 76,065.00 | 2,310,238.45 | |||
| STERLNBANK | 1.37 | 1.37 | 1.39 | 1.37 | 1.37 | 0.00 | 0.00 | 1.38 | 30 | 1,910,904.00 | 2,634,898.11 |
| SUNUASSUR | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -0.01 | -3.33 | 0.29 | 4 | 270,000.00 | 77,257.23 |
| TANTALIZER | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 2 | 14,000.00 | 2,800.00 | |||
| THOMASWY | 0.62 | 0.62 | 0.62 | 0.00 | 0.68 | 2 | 72,506.00 | 49,304.08 | |||
| TOTAL | 193.00 | 193.00 | 193.00 | 0.00 | 192.01 | 29 | 30,386.00 | 5,834,451.50 | |||
| TRANSCORP | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.00 | 0.00 | 1.14 | 44 | 904,817.00 | 1,029,453.60 |
| TRIPPLEG | 0.79 | 0.79 | 0.79 | 0.00 | 0.74 | 5 | 13,829.00 | 10,246.88 | |||
| UACN | 10.35 | 10.35 | 10.35 | 0.00 | 10.11 | 41 | 566,582.00 | 5,730,769.55 | |||
| UBA | 7.35 | 7.35 | 7.40 | 7.35 | 7.35 | 0.00 | 0.00 | 7.37 | 135 | 7,119,390.00 | 52,462,621.75 |
| UBN | 6.35 | 6.35 | 6.35 | 0.00 | 6.38 | 10 | 47,414.00 | 302,269.55 | |||
| UCAP | 13.50 | 13.50 | 13.50 | 13.40 | 13.50 | 0.00 | 0.00 | 13.50 | 86 | 2,309,320.00 | 31,174,679.15 |
| UNILEVER | 11.80 | 11.80 | 11.80 | 0.00 | 11.79 | 18 | 27,197.00 | 320,678.10 | |||
| UNITYBNK | 0.50 | 0.50 | 0.50 | 0.00 | 0.54 | 1 | 2,800.00 | 1,512.00 | |||
| UPDC | 0.99 | 0.99 | 0.92 | 0.92 | 0.92 | -0.07 | -7.07 | 0.93 | 14 | 1,204,850.00 | 1,121,184.70 |
| UPDCREIT | 2.90 | 2.90 | 3.15 | 3.15 | 3.15 | 0.25 | 8.62 | 3.09 | 26 | 649,611.00 | 2,008,450.00 |
| UPL | 1.73 | 1.73 | 1.73 | 0.00 | 1.76 | 1 | 1,000.00 | 1,760.00 | |||
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.21 | 2 | 3,000.00 | 630.00 | |||
| VITAFOAM | 21.00 | 21.00 | 21.75 | 20.75 | 21.75 | 0.75 | 3.57 | 21.19 | 27 | 427,289.00 | 9,054,687.90 |
| WAPCO | 22.45 | 22.45 | 22.45 | 0.00 | 22.11 | 84 | 924,950.00 | 20,450,777.15 | |||
| WAPIC | 0.41 | 0.41 | 0.41 | 0.00 | 0.41 | 9 | 95,520.00 | 39,003.80 | |||
| WEMABANK | 3.30 | 3.30 | 3.30 | 0.00 | 3.35 | 10 | 36,567.00 | 122,507.84 | |||
| ZENITHBANK | 24.00 | 24.00 | 24.25 | 24.10 | 24.25 | 0.25 | 1.04 | 24.16 | 229 | 4,520,667.00 | 109,238,475.80 |
| TOTAL TRANSACTION (101) | 3,185 | 100,090,229.00 | 1,295,836,283.89 |
