| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | ÊVOLUME | ÊVALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.35 | 0.35 | 0.35 | 0.00 | 0.37 | 2 | 26,000.00 | 9,580.00 | |||
| ACADEMY | 1.28 | 1.28 | 1.28 | 0.00 | 1.22 | 5 | 83,500.00 | 101,455.00 | |||
| ACCESSCORP | 9.10 | 9.10 | 9.15 | 9.15 | 9.15 | 0.05 | 0.55 | 9.15 | 72 | 1,008,423.00 | 9,228,497.80 |
| AFRIPRUD | 6.15 | 6.15 | 6.40 | 6.40 | 6.40 | 0.25 | 4.07 | 6.30 | 37 | 498,793.00 | 3,141,972.65 |
| AFROMEDIA | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 2 | 1,000.00 | 200.00 | |||
| AIICO | 0.60 | 0.60 | 0.60 | 0.59 | 0.59 | -0.01 | -1.67 | 0.59 | 31 | 6,391,789.00 | 3,784,973.40 |
| AIRTELAFRI | 1620.00 | 1620.00 | 1620.00 | 0.00 | 1549.13 | 56 | 81,270.00 | 125,897,700.70 | |||
| ARDOVA | 16.90 | 16.90 | 16.90 | 0.00 | 15.53 | 8 | 22,081.00 | 343,005.95 | |||
| BERGER | 7.00 | 7.00 | 7.00 | 0.00 | 7.06 | 7 | 5,107.00 | 36,049.00 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 38.75 | 4 | 35,674.00 | 1,382,531.30 | |||
| BUACEMENT | 99.45 | 99.45 | 99.45 | 0.00 | 90.09 | 20 | 17,089.00 | 1,539,571.55 | |||
| BUAFOODS | 74.40 | 74.40 | 81.00 | 76.50 | 81.00 | 6.60 | 8.87 | 76.67 | 40 | 733,203.00 | 56,213,187.50 |
| CADBURY | 12.00 | 12.00 | 12.00 | 0.00 | 11.33 | 20 | 127,338.00 | 1,443,082.00 | |||
| CAP | 20.20 | 20.20 | 20.20 | 0.00 | 20.01 | 10 | 82,180.00 | 1,644,089.00 | |||
| CAPHOTEL | 2.50 | 2.50 | 2.50 | 0.00 | 2.50 | 4 | 30,340.00 | 76,000.90 | |||
| CAVERTON | 1.02 | 1.02 | 1.02 | 0.00 | 1.02 | 6 | 129,000.00 | 131,188.00 | |||
| CHAMPION | 4.78 | 4.78 | 4.78 | 0.00 | 4.43 | 3 | 41,733.00 | 184,902.19 | |||
| CHAMS | 0.26 | 0.26 | 0.28 | 0.25 | 0.26 | 0.00 | 0.00 | 0.26 | 21 | 6,722,624.00 | 1,742,063.80 |
| CHIPLC | 0.65 | 0.65 | 0.61 | 0.61 | 0.61 | -0.04 | -6.15 | 0.61 | 1 | 100,000.00 | 61,000.00 |
| CILEASING | 3.30 | 3.30 | 3.30 | 0.00 | 3.20 | 7 | 150,015.00 | 480,264.80 | |||
| CONOIL | 38.75 | 38.75 | 38.75 | 0.00 | 42.60 | 10 | 16,459.00 | 701,153.40 | |||
| CORNERST | 0.60 | 0.60 | 0.65 | 0.65 | 0.65 | 0.05 | 8.33 | 0.65 | 4 | 952,018.00 | 618,811.70 |
| COURTVILLE | 0.47 | 0.47 | 0.48 | 0.45 | 0.48 | 0.01 | 2.13 | 0.48 | 27 | 15,975,803.00 | 7,638,644.95 |
| CUSTODIAN | 6.00 | 6.00 | 6.00 | 0.00 | 6.20 | 5 | 15,334.00 | 95,054.30 | |||
| CUTIX | 2.05 | 2.05 | 2.05 | 0.00 | 2.10 | 5 | 159,824.00 | 335,630.40 | |||
| CWG | 0.89 | 0.89 | 0.89 | 0.00 | 0.91 | 2 | 10,200.00 | 9,282.00 | |||
| DANGCEM | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.00 | 0.00 | 270.00 | 35 | 638,536.00 | 172,403,676.90 |
| DANGSUGAR | 17.20 | 17.20 | 17.20 | 0.00 | 17.32 | 35 | 273,547.00 | 4,738,110.50 | |||
| ETERNA | 6.80 | 6.80 | 7.00 | 7.00 | 7.00 | 0.20 | 2.94 | 7.00 | 10 | 1,033,637.00 | 7,234,023.65 |
| ETI | 12.00 | 12.00 | 12.00 | 0.00 | 11.93 | 22 | 92,176.00 | 1,099,519.25 | |||
| FBNH | 11.55 | 11.55 | 11.60 | 11.55 | 11.60 | 0.05 | 0.43 | 11.57 | 67 | 1,655,515.00 | 19,155,011.60 |
| FCMB | 4.35 | 4.35 | 4.40 | 4.30 | 4.30 | -0.05 | -1.15 | 4.36 | 38 | 1,086,941.00 | 4,741,991.99 |
| FIDELITYBK | 5.03 | 5.03 | 5.05 | 5.00 | 5.03 | 0.00 | 0.00 | 5.03 | 65 | 3,267,358.00 | 16,449,007.68 |
| FIDSON | 9.53 | 9.53 | 9.53 | 0.00 | 9.46 | 10 | 78,907.00 | 746,404.57 | |||
| FLOURMILL | 31.00 | 31.00 | 31.00 | 0.00 | 31.46 | 34 | 362,203.00 | 11,393,972.80 | |||
| FTNCOCOA | 0.29 | 0.29 | 0.29 | 0.00 | 0.30 | 4 | 13,184.00 | 3,955.20 | |||
| GEREGU | 246.40 | 246.40 | 255.00 | 255.00 | 255.00 | 8.60 | 3.49 | 250.60 | 104 | 284,151.00 | 71,207,460.00 |
| GLAXOSMITH | 6.85 | 6.85 | 6.85 | 0.00 | 6.67 | 11 | 90,377.00 | 602,532.35 | |||
| GTCO | 25.20 | 25.20 | 25.40 | 25.20 | 25.30 | 0.10 | 0.40 | 25.28 | 184 | 8,619,662.00 | 217,946,002.35 |
| GUINEAINS | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 1 | 200,000.00 | 40,000.00 |
| GUINNESS | 67.50 | 67.50 | 67.50 | 0.00 | 68.97 | 34 | 345,417.00 | 23,823,810.25 | |||
| HONYFLOUR | 2.12 | 2.12 | 2.24 | 2.24 | 2.24 | 0.12 | 5.66 | 2.22 | 30 | 823,253.00 | 1,824,271.31 |
| IMG | 8.05 | 8.05 | 8.05 | 0.00 | 7.59 | 4 | 9,100.00 | 69,095.00 | |||
| INTBREW | 4.50 | 4.50 | 4.50 | 0.00 | 4.60 | 11 | 94,839.00 | 436,534.85 | |||
| INTENEGINS | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.01 | -0.83 | 1.19 | 7 | 328,733.00 | 391,332.28 |
| JAIZBANK | 0.90 | 0.90 | 0.93 | 0.90 | 0.90 | 0.00 | 0.00 | 0.90 | 37 | 2,499,162.00 | 2,256,103.67 |
| JAPAULGOLD | 0.30 | 0.30 | 0.30 | 0.29 | 0.30 | 0.00 | 0.00 | 0.29 | 16 | 1,478,457.00 | 431,600.91 |
| JBERGER | 24.50 | 24.50 | 24.50 | 0.00 | 25.32 | 24 | 135,681.00 | 3,435,663.20 | |||
| JOHNHOLT | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00 | 0.00 | 1.60 | 10 | 290,916.00 | 465,517.00 |
| LASACO | 1.03 | 1.03 | 1.05 | 1.03 | 1.05 | 0.02 | 1.94 | 1.04 | 10 | 1,225,073.00 | 1,270,688.72 |
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.38 | 9 | 16,766.00 | 39,936.56 | |||
| LINKASSURE | 0.43 | 0.43 | 0.45 | 0.45 | 0.45 | 0.02 | 4.65 | 0.45 | 3 | 224,814.00 | 100,670.02 |
| LIVESTOCK | 1.05 | 1.05 | 1.05 | 0.00 | 1.10 | 6 | 4,911.00 | 5,383.02 | |||
| MANSARD | 2.00 | 2.00 | 2.02 | 2.00 | 2.00 | 0.00 | 0.00 | 2.00 | 15 | 675,293.00 | 1,353,012.33 |
| MAYBAKER | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00 | 0.00 | 4.49 | 25 | 1,321,215.00 | 5,938,694.12 |
| MBENEFIT | 0.32 | 0.32 | 0.33 | 0.33 | 0.33 | 0.01 | 3.13 | 0.33 | 17 | 5,670,612.00 | 1,871,302.06 |
| MEYER | 2.21 | 2.21 | 2.21 | 0.00 | 1.99 | 8 | 10,719.00 | 21,383.37 | |||
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 2.32 | 2 | 285.00 | 662.55 | |||
| MRS | 25.30 | 25.30 | 27.80 | 27.80 | 27.80 | 2.50 | 9.88 | 27.80 | 8 | 102,611.00 | 2,852,545.80 |
| MTNN | 245.50 | 245.50 | 245.50 | 0.00 | 244.59 | 183 | 537,858.00 | 131,555,369.60 | |||
| NAHCO | 8.10 | 8.10 | 8.30 | 8.30 | 8.30 | 0.20 | 2.47 | 8.29 | 32 | 565,430.00 | 4,686,933.05 |
| NASCON | 11.00 | 11.00 | 11.00 | 0.00 | 11.30 | 8 | 81,600.00 | 922,350.00 | |||
| NB | 41.00 | 41.00 | 42.00 | 42.00 | 42.00 | 1.00 | 2.44 | 41.93 | 55 | 866,444.00 | 36,333,656.00 |
| NEIMETH | 1.55 | 1.55 | 1.45 | 1.45 | 1.45 | -0.10 | -6.45 | 1.43 | 17 | 610,502.00 | 870,259.41 |
| NEM | 4.10 | 4.10 | 4.10 | 0.00 | 4.24 | 8 | 52,732.00 | 223,524.40 | |||
| NESTLE | 1080.30 | 1080.30 | 1080.30 | 0.00 | 1103.59 | 51 | 51,642.00 | 56,991,814.60 | |||
| NGXGROUP | 25.95 | 25.95 | 27.00 | 27.00 | 27.00 | 1.05 | 4.05 | 26.99 | 8 | 201,654.00 | 5,441,690.00 |
| NNFM | 10.70 | 10.70 | 10.70 | 0.00 | 9.86 | 8 | 2,470.00 | 24,350.50 | |||
| NPFMCRFBK | 1.80 | 1.80 | 1.80 | 0.00 | 1.87 | 5 | 30,913.00 | 57,693.07 | |||
| OANDO | 3.89 | 3.89 | 4.10 | 3.90 | 3.95 | 0.06 | 1.54 | 4.00 | 63 | 3,527,855.00 | 14,098,505.71 |
| OKOMUOIL | 181.20 | 181.20 | 181.20 | 0.00 | 184.58 | 26 | 135,708.00 | 25,049,087.50 | |||
| PHARMDEKO | 1.89 | 1.89 | 1.89 | 0.00 | 1.95 | 2 | 2,900.00 | 5,655.00 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 148.63 | 28 | 192,612.00 | 28,627,327.40 | |||
| PRESTIGE | 0.42 | 0.42 | 0.42 | 0.00 | 0.39 | 1 | 10,662.00 | 4,158.18 | |||
| PZ | 10.25 | 10.25 | 10.20 | 10.20 | 10.20 | -0.05 | -0.49 | 10.22 | 23 | 288,143.00 | 2,945,820.75 |
| REDSTAREX | 2.77 | 2.77 | 2.77 | 0.00 | 2.67 | 2 | 2,160.00 | 5,764.00 | |||
| REGALINS | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00 | 0.00 | 0.29 | 6 | 255,278.00 | 74,026.60 |
| ROYALEX | 0.70 | 0.70 | 0.74 | 0.74 | 0.74 | 0.04 | 5.71 | 0.74 | 3 | 300,685.00 | 221,710.92 |
| RTBRISCOE | 0.28 | 0.28 | 0.28 | 0.00 | 0.27 | 4 | 98,680.00 | 26,643.60 | |||
| SCOA | 1.01 | 1.01 | 1.01 | 0.00 | 0.91 | 6 | 49,930.00 | 45,436.30 | |||
| SEPLAT | 1325.00 | 1325.00 | 1325.00 | 0.00 | 1203.00 | 30 | 27,070.00 | 32,565,204.30 | |||
| SOVRENINS | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00 | 0.28 | 3 | 394,181.00 | 110,370.68 |
| STANBIC | 34.50 | 34.50 | 34.50 | 0.00 | 35.53 | 26 | 277,810.00 | 9,869,236.00 | |||
| STERLNBANK | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.00 | 0.00 | 1.52 | 27 | 1,568,993.00 | 2,386,563.14 |
| THOMASWY | 1.30 | 1.30 | 1.30 | 0.00 | 1.23 | 3 | 4,105.00 | 5,053.83 | |||
| TOTAL | 218.80 | 218.80 | 218.80 | 0.00 | 217.68 | 28 | 52,699.00 | 11,471,403.80 | |||
| TRANSCOHOT | 6.05 | 6.05 | 6.50 | 6.40 | 6.50 | 0.45 | 7.44 | 6.36 | 17 | 462,974.00 | 2,942,741.41 |
| TRANSCORP | 1.24 | 1.24 | 1.26 | 1.24 | 1.25 | 0.01 | 0.81 | 1.25 | 38 | 6,255,119.00 | 7,824,015.16 |
| TRIPPLEG | 2.39 | 2.39 | 2.41 | 2.41 | 2.41 | 0.02 | 0.84 | 2.41 | 11 | 195,013.00 | 469,882.45 |
| UACN | 8.90 | 8.90 | 8.90 | 0.00 | 8.93 | 24 | 209,770.00 | 1,873,861.90 | |||
| UBA | 8.35 | 8.35 | 8.40 | 8.35 | 8.40 | 0.05 | 0.60 | 8.39 | 136 | 32,420,346.00 | 272,123,839.50 |
| UBN | 6.60 | 6.60 | 6.60 | 0.00 | 6.90 | 19 | 550,767.00 | 3,799,630.50 | |||
| UCAP | 15.50 | 15.50 | 15.45 | 15.45 | 15.45 | -0.05 | -0.32 | 15.44 | 51 | 1,194,486.00 | 18,442,427.20 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 33.00 | 2 | 431.00 | 14,223.00 | |||
| UNILEVER | 13.20 | 13.20 | 13.50 | 13.40 | 13.50 | 0.30 | 2.27 | 13.49 | 30 | 2,777,637.00 | 37,479,900.70 |
| UNITYBNK | 0.50 | 0.50 | 0.50 | 0.00 | 0.53 | 4 | 169,020.00 | 89,460.00 | |||
| UPDC | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.01 | -0.99 | 1.00 | 7 | 1,030,715.00 | 1,031,002.00 |
| UPDCREIT | 3.10 | 3.10 | 3.10 | 0.00 | 3.14 | 11 | 34,870.00 | 109,418.40 | |||
| VERITASKAP | 0.21 | 0.21 | 0.21 | 0.20 | 0.20 | -0.01 | -4.76 | 0.21 | 5 | 1,350,937.00 | 280,187.40 |
| VITAFOAM | 19.40 | 19.40 | 19.40 | 0.00 | 18.98 | 24 | 232,923.00 | 4,420,599.30 | |||
| WAPCO | 25.50 | 25.50 | 25.80 | 25.70 | 25.80 | 0.30 | 1.18 | 25.80 | 54 | 1,264,679.00 | 32,623,364.85 |
| WAPIC | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.00 | 0.00 | 0.41 | 14 | 238,988.00 | 99,131.02 |
| WEMABANK | 3.96 | 3.96 | 3.96 | 0.00 | 3.88 | 24 | 294,393.00 | 1,141,418.72 | |||
| ZENITHBANK | 25.20 | 25.20 | 25.40 | 25.30 | 25.35 | 0.15 | 0.60 | 25.35 | 199 | 11,525,976.00 | 292,131,427.40 |
| TOTAL TRANSACTION (104) | 2,631 | 136,770,608.00 | 1,832,705,907.40 |
