| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.68 | 1.68 | 1.68 | 0.00 | 1.53 | 1 | 10,300.00 | 15,759.00 | |||
| ABCTRANS | 0.38 | 0.38 | 0.38 | 0.00 | 0.37 | 8 | 13,214.00 | 4,878.40 | |||
| ACADEMY | 1.27 | 1.27 | 1.27 | 0.00 | 1.27 | 1 | 22,000.00 | 27,940.00 | |||
| ACCESSCORP | 9.30 | 9.30 | 9.30 | 9.15 | 9.15 | -0.15 | -1.61 | 9.21 | 164 | 9,383,545.00 | 86,409,026.00 |
| AFRIPRUD | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.00 | 0.00 | 6.20 | 61 | 837,296.00 | 5,191,532.65 |
| AIICO | 0.61 | 0.61 | 0.61 | 0.60 | 0.61 | 0.00 | 0.00 | 0.60 | 30 | 1,590,473.00 | 957,873.19 |
| AIRTELAFRI | 1548.70 | 1548.70 | 1548.70 | 0.00 | 1485.59 | 19 | 1,441.00 | 2,140,740.30 | |||
| ARDOVA | 18.55 | 18.55 | 18.55 | 0.00 | 16.70 | 12 | 14,496.00 | 242,083.20 | |||
| BERGER | 7.00 | 7.00 | 7.00 | 0.00 | 7.04 | 12 | 120,230.00 | 846,995.60 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 38.55 | 3 | 33,490.00 | 1,291,078.00 | |||
| BUACEMENT | 99.45 | 99.45 | 99.45 | 0.00 | 89.71 | 30 | 74,620.00 | 6,694,390.50 | |||
| BUAFOODS | 95.00 | 95.00 | 95.00 | 0.00 | 94.39 | 31 | 27,521.00 | 2,597,745.20 | |||
| CADBURY | 12.00 | 12.00 | 12.00 | 0.00 | 11.55 | 22 | 89,192.00 | 1,030,537.15 | |||
| CAP | 20.20 | 20.20 | 20.20 | 0.00 | 19.95 | 19 | 197,841.00 | 3,946,638.05 | |||
| CAPHOTEL | 2.50 | 2.50 | 2.50 | 0.00 | 2.50 | 2 | 5,610.00 | 14,025.00 | |||
| CAVERTON | 1.04 | 1.04 | 1.14 | 1.14 | 1.14 | 0.10 | 9.62 | 1.14 | 21 | 1,684,820.00 | 1,912,751.82 |
| CHAMPION | 4.87 | 4.87 | 4.87 | 0.00 | 4.71 | 17 | 58,466.00 | 275,409.88 | |||
| CHAMS | 0.26 | 0.26 | 0.27 | 0.25 | 0.27 | 0.01 | 3.85 | 0.27 | 12 | 2,239,181.00 | 593,882.17 |
| CHIPLC | 0.66 | 0.66 | 0.64 | 0.60 | 0.64 | -0.02 | -3.03 | 0.61 | 22 | 2,060,550.00 | 1,253,425.68 |
| CONOIL | 46.85 | 46.85 | 46.85 | 0.00 | 42.26 | 10 | 121,537.00 | 5,136,555.00 | |||
| CORNERST | 0.63 | 0.63 | 0.63 | 0.00 | 0.64 | 5 | 81,933.00 | 52,437.12 | |||
| COURTVILLE | 0.46 | 0.46 | 0.46 | 0.00 | 0.48 | 2 | 14,200.00 | 6,816.00 | |||
| CUSTODIAN | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -0.10 | -1.72 | 5.74 | 34 | 362,930.00 | 2,082,739.85 |
| CUTIX | 2.20 | 2.20 | 2.13 | 2.00 | 2.00 | -0.20 | -9.09 | 2.08 | 33 | 1,719,268.00 | 3,570,305.14 |
| CWG | 0.91 | 0.91 | 0.91 | 0.00 | 0.98 | 3 | 39,747.00 | 39,072.06 | |||
| DANGCEM | 278.00 | 278.00 | 280.00 | 280.00 | 280.00 | 2.00 | 0.72 | 279.95 | 96 | 1,205,762.00 | 337,547,964.40 |
| DANGSUGAR | 19.30 | 19.40 | 19.40 | 19.10 | 19.25 | -0.05 | -0.26 | 19.27 | 146 | 3,884,837.00 | 74,870,870.25 |
| ENAMELWA | 16.20 | 16.20 | 16.20 | 0.00 | 17.80 | 1 | 14,290.00 | 254,362.00 | |||
| ETERNA | 7.20 | 7.20 | 7.20 | 0.00 | 7.13 | 16 | 88,295.00 | 629,496.20 | |||
| ETI | 12.00 | 12.00 | 12.00 | 0.00 | 11.69 | 28 | 291,656.00 | 3,410,909.00 | |||
| ETRANZACT | 3.60 | 3.60 | 3.60 | 0.00 | 3.96 | 6 | 6,625.00 | 26,235.00 | |||
| FBNH | 11.50 | 11.50 | 11.25 | 11.15 | 11.20 | -0.30 | -2.61 | 11.25 | 99 | 1,756,847.00 | 19,759,180.15 |
| FCMB | 4.30 | 4.30 | 4.45 | 4.32 | 4.45 | 0.15 | 3.49 | 4.35 | 39 | 660,327.00 | 2,871,267.85 |
| FIDELITYBK | 5.14 | 5.14 | 5.20 | 5.05 | 5.20 | 0.06 | 1.17 | 5.14 | 111 | 10,224,620.00 | 52,519,850.47 |
| FIDSON | 9.84 | 9.84 | 9.84 | 0.00 | 9.47 | 42 | 509,389.00 | 4,825,494.27 | |||
| FLOURMILL | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 0.00 | 0.00 | 32.80 | 41 | 401,984.00 | 13,185,643.35 |
| FTNCOCOA | 0.28 | 0.28 | 0.28 | 0.26 | 0.26 | -0.02 | -7.14 | 0.27 | 21 | 5,453,818.00 | 1,482,634.28 |
| GEREGU | 325.00 | 325.00 | 325.00 | 0.00 | 293.00 | 35 | 45,487.00 | 13,327,854.40 | |||
| GLAXOSMITH | 6.70 | 6.70 | 6.70 | 0.00 | 6.75 | 20 | 224,433.00 | 1,514,720.50 | |||
| GSPECPLC | 2.48 | 2.48 | 2.48 | 0.00 | 2.24 | 1 | 200.00 | 448.00 | |||
| GTCO | 26.30 | 26.30 | 26.50 | 26.15 | 26.20 | -0.10 | -0.38 | 26.20 | 262 | 11,871,070.00 | 311,013,375.00 |
| GUINNESS | 69.00 | 69.00 | 69.00 | 0.00 | 69.27 | 50 | 408,822.00 | 28,317,893.00 | |||
| HONYFLOUR | 2.34 | 2.34 | 2.30 | 2.19 | 2.19 | -0.15 | -6.41 | 2.22 | 65 | 2,357,914.00 | 5,239,742.76 |
| IMG | 8.05 | 8.05 | 8.05 | 0.00 | 7.32 | 7 | 77,808.00 | 569,268.30 | |||
| INTBREW | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.00 | 0.00 | 4.85 | 27 | 1,293,656.00 | 6,280,516.00 |
| INTENEGINS | 1.30 | 1.30 | 1.30 | 0.00 | 1.24 | 9 | 34,433.00 | 42,758.30 | |||
| JAIZBANK | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.00 | 0.00 | 0.90 | 24 | 1,455,231.00 | 1,310,481.29 |
| JAPAULGOLD | 0.28 | 0.28 | 0.29 | 0.27 | 0.28 | 0.00 | 0.00 | 0.28 | 25 | 3,992,431.00 | 1,122,893.93 |
| JBERGER | 26.95 | 26.95 | 27.00 | 26.95 | 26.95 | 0.00 | 0.00 | 27.45 | 137 | 5,875,747.00 | 161,294,375.90 |
| JOHNHOLT | 1.59 | 1.59 | 1.59 | 0.00 | 1.44 | 2 | 2,025.00 | 2,916.00 | |||
| LASACO | 1.00 | 1.00 | 1.06 | 1.00 | 1.00 | 0.00 | 0.00 | 1.03 | 11 | 712,335.00 | 732,654.00 |
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.42 | 8 | 42,942.00 | 103,919.64 | |||
| LINKASSURE | 0.45 | 0.45 | 0.45 | 0.00 | 0.44 | 2 | 30,045.00 | 13,202.36 | |||
| LIVESTOCK | 1.12 | 1.12 | 1.12 | 0.00 | 1.11 | 8 | 65,532.00 | 72,450.48 | |||
| MANSARD | 2.00 | 2.00 | 2.09 | 2.09 | 2.09 | 0.09 | 4.50 | 2.09 | 16 | 2,340,206.00 | 4,883,021.06 |
| MAYBAKER | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00 | 0.00 | 4.51 | 39 | 1,153,667.00 | 5,205,577.50 |
| MBENEFIT | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.01 | -3.03 | 0.32 | 16 | 1,095,116.00 | 351,006.50 |
| MEYER | 2.21 | 2.21 | 2.21 | 0.00 | 2.00 | 1 | 6,000.00 | 12,000.00 | |||
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 2.07 | 3 | 7,400.00 | 15,352.00 | |||
| MRS | 34.50 | 34.50 | 31.05 | 31.05 | 31.05 | -3.45 | -10.00 | 31.05 | 14 | 130,630.00 | 4,056,606.25 |
| MTNN | 248.00 | 248.00 | 248.00 | 0.00 | 245.67 | 204 | 360,674.00 | 88,607,740.10 | |||
| MULTIVERSE | 3.96 | 3.96 | 3.57 | 3.57 | 3.57 | -0.39 | -9.85 | 3.57 | 4 | 352,993.00 | 1,261,172.61 |
| NAHCO | 8.55 | 8.55 | 8.55 | 8.40 | 8.55 | 0.00 | 0.00 | 8.36 | 136 | 4,202,479.00 | 35,123,565.90 |
| NASCON | 12.20 | 12.20 | 12.20 | 0.00 | 11.76 | 25 | 327,235.00 | 3,848,691.75 | |||
| NB | 40.85 | 40.85 | 40.85 | 0.00 | 40.46 | 81 | 484,863.00 | 19,616,443.60 | |||
| NCR | 3.24 | 3.24 | 2.92 | 2.92 | 2.92 | -0.32 | -9.88 | 2.92 | 5 | 125,600.00 | 366,752.00 |
| NEIMETH | 1.58 | 1.58 | 1.58 | 0.00 | 1.50 | 1 | 1,452.00 | 2,178.00 | |||
| NEM | 4.10 | 4.10 | 4.10 | 0.00 | 4.18 | 4 | 37,192.00 | 155,521.90 | |||
| NESTLE | 1080.30 | 1080.30 | 1080.30 | 0.00 | 1101.21 | 67 | 134,225.00 | 147,809,621.00 | |||
| NGXGROUP | 26.50 | 26.50 | 26.50 | 0.00 | 26.27 | 33 | 1,036,682.00 | 27,228,645.70 | |||
| NNFM | 11.00 | 11.00 | 11.00 | 0.00 | 11.20 | 5 | 8,820.00 | 98,820.00 | |||
| NPFMCRFBK | 1.89 | 1.89 | 1.89 | 0.00 | 1.81 | 2 | 93,600.00 | 169,416.00 | |||
| OANDO | 4.36 | 4.36 | 4.50 | 4.40 | 4.48 | 0.12 | 2.75 | 4.44 | 105 | 2,927,157.00 | 12,990,046.73 |
| OKOMUOIL | 183.50 | 183.50 | 183.50 | 0.00 | 185.19 | 36 | 200,122.00 | 37,060,576.20 | |||
| PHARMDEKO | 1.89 | 1.89 | 1.89 | 0.00 | 1.71 | 2 | 3,000.00 | 5,130.00 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 150.68 | 34 | 138,243.00 | 20,830,100.30 | |||
| PRESTIGE | 0.45 | 0.45 | 0.45 | 0.00 | 0.42 | 3 | 37,092.00 | 15,627.32 | |||
| PZ | 10.75 | 10.75 | 10.75 | 0.00 | 10.68 | 37 | 425,545.00 | 4,543,410.80 | |||
| REDSTAREX | 2.77 | 2.77 | 2.77 | 0.00 | 2.55 | 7 | 103,310.00 | 263,220.37 | |||
| REGALINS | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00 | 0.30 | 4 | 230,355.00 | 69,102.95 |
| ROYALEX | 0.78 | 0.78 | 0.75 | 0.71 | 0.75 | -0.03 | -3.85 | 0.72 | 9 | 1,290,110.00 | 926,582.50 |
| RTBRISCOE | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -0.02 | -7.14 | 0.26 | 14 | 1,262,090.00 | 329,403.30 |
| SCOA | 1.00 | 1.00 | 1.00 | 0.00 | 1.10 | 2 | 7,257.00 | 7,982.70 | |||
| SEPLAT | 1200.00 | 1200.00 | 1200.00 | 0.00 | 1119.82 | 33 | 5,549.00 | 6,213,887.80 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 76.90 | 1 | 100.00 | 7,690.00 | |||
| SOVRENINS | 0.28 | 0.28 | 0.28 | 0.00 | 0.30 | 2 | 25,000.00 | 7,450.00 | |||
| STANBIC | 41.00 | 41.00 | 41.00 | 38.10 | 41.00 | 0.00 | 0.00 | 40.48 | 83 | 1,727,416.00 | 69,932,879.85 |
| STERLNBANK | 1.54 | 1.54 | 1.54 | 1.50 | 1.50 | -0.04 | -2.60 | 1.51 | 45 | 3,989,133.00 | 6,009,635.38 |
| SUNUASSUR | 0.44 | 0.44 | 0.44 | 0.00 | 0.41 | 3 | 18,260.00 | 7,544.00 | |||
| TANTALIZER | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 4,000.00 | 800.00 | |||
| THOMASWY | 1.30 | 1.30 | 1.30 | 0.00 | 1.23 | 3 | 17,789.00 | 21,901.73 | |||
| TOTAL | 218.80 | 218.80 | 218.80 | 0.00 | 218.02 | 32 | 40,523.00 | 8,834,853.70 | |||
| TRANSCOHOT | 6.50 | 6.50 | 6.50 | 0.00 | 6.40 | 10 | 2,753.00 | 17,608.00 | |||
| TRANSCORP | 1.27 | 1.27 | 1.34 | 1.27 | 1.27 | 0.00 | 0.00 | 1.28 | 89 | 14,420,135.00 | 18,466,596.62 |
| TRIPPLEG | 2.62 | 2.62 | 2.62 | 0.00 | 2.62 | 8 | 101,642.00 | 266,152.54 | |||
| UACN | 8.55 | 8.55 | 9.20 | 8.75 | 9.20 | 0.65 | 7.60 | 9.12 | 29 | 1,512,418.00 | 13,787,247.50 |
| UBA | 8.70 | 8.70 | 8.70 | 8.55 | 8.55 | -0.15 | -1.72 | 8.57 | 118 | 11,141,263.00 | 95,468,695.50 |
| UBN | 6.60 | 6.60 | 6.60 | 0.00 | 6.77 | 13 | 28,668.00 | 194,099.55 | |||
| UCAP | 14.80 | 14.80 | 14.90 | 14.80 | 14.90 | 0.10 | 0.68 | 14.86 | 143 | 2,468,513.00 | 36,674,704.30 |
| UNILEVER | 13.80 | 13.80 | 13.80 | 0.00 | 13.81 | 19 | 104,747.00 | 1,446,350.70 | |||
| UNITYBNK | 0.59 | 0.59 | 0.54 | 0.54 | 0.54 | -0.05 | -8.47 | 0.54 | 28 | 2,288,310.00 | 1,238,417.35 |
| UPDC | 1.05 | 1.05 | 1.05 | 1.02 | 1.05 | 0.00 | 0.00 | 1.04 | 14 | 468,220.00 | 485,422.49 |
| UPDCREIT | 3.35 | 3.35 | 3.35 | 0.00 | 3.35 | 33 | 318,467.00 | 1,065,403.60 | |||
| UPL | 2.00 | 2.00 | 2.00 | 0.00 | 1.99 | 6 | 66,933.00 | 133,066.00 | |||
| VERITASKAP | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -0.02 | -9.09 | 0.20 | 8 | 1,567,749.00 | 314,672.65 |
| VITAFOAM | 19.40 | 19.40 | 19.40 | 0.00 | 18.06 | 126 | 2,062,403.00 | 37,248,260.00 | |||
| WAPCO | 27.05 | 27.05 | 27.05 | 26.90 | 26.90 | -0.15 | -0.55 | 26.99 | 102 | 9,069,916.00 | 244,818,114.70 |
| WAPIC | 0.40 | 0.40 | 0.42 | 0.41 | 0.42 | 0.02 | 5.00 | 0.42 | 19 | 1,631,020.00 | 682,793.38 |
| WEMABANK | 4.35 | 4.35 | 4.30 | 4.30 | 4.30 | -0.05 | -1.15 | 4.26 | 33 | 671,507.00 | 2,858,122.84 |
| ZENITHBANK | 26.30 | 26.30 | 26.35 | 25.85 | 25.95 | -0.35 | -1.33 | 26.01 | 359 | 13,261,284.00 | 344,877,191.80 |
| TOTAL TRANSACTION (110) | 4,182 | 159,329,295.00 | 2,475,610,891.06 |
