| 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 | 1,000.00 | 1,530.00 | |||
| ABCTRANS | 0.35 | 0.35 | 0.35 | 0.00 | 0.36 | 1 | 350.00 | 126.00 | |||
| ACADEMY | 1.27 | 1.27 | 1.27 | 0.00 | 1.25 | 4 | 48,500.00 | 60,865.00 | |||
| ACCESSCORP | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00 | 0.00 | 8.80 | 150 | 2,931,203.00 | 25,803,583.15 |
| AFRIPRUD | 5.90 | 5.90 | 6.00 | 5.95 | 6.00 | 0.10 | 1.69 | 5.98 | 36 | 1,276,927.00 | 7,637,809.20 |
| AIICO | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.00 | 0.00 | 0.59 | 29 | 1,233,425.00 | 728,850.86 |
| AIRTELAFRI | 1548.70 | 1548.70 | 1548.70 | 0.00 | 1461.66 | 16 | 36,822.00 | 53,821,236.90 | |||
| ARDOVA | 17.05 | 17.05 | 17.05 | 0.00 | 15.60 | 11 | 89,395.00 | 1,395,004.10 | |||
| BERGER | 7.00 | 7.00 | 7.00 | 0.00 | 7.22 | 3 | 7,497.00 | 54,102.10 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 39.95 | 4 | 1,500.00 | 59,923.25 | |||
| BUACEMENT | 99.45 | 99.45 | 99.45 | 0.00 | 91.56 | 44 | 255,082.00 | 23,355,180.10 | |||
| BUAFOODS | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 0.00 | 0.00 | 99.00 | 39 | 1,308,728.00 | 129,562,189.45 |
| CADBURY | 12.00 | 12.00 | 12.00 | 0.00 | 11.18 | 13 | 62,077.00 | 693,937.35 | |||
| CAP | 20.15 | 20.15 | 19.20 | 19.20 | 19.20 | -0.95 | -4.71 | 19.19 | 5 | 156,717.00 | 3,008,036.85 |
| CAVERTON | 1.03 | 1.03 | 1.04 | 1.04 | 1.04 | 0.01 | 0.97 | 1.04 | 3 | 201,066.00 | 209,066.00 |
| CHAMPION | 4.70 | 4.70 | 4.70 | 0.00 | 4.45 | 3 | 8,307.00 | 37,005.55 | |||
| CHAMS | 0.23 | 0.23 | 0.24 | 0.23 | 0.23 | 0.00 | 0.00 | 0.23 | 48 | 5,835,922.00 | 1,351,986.19 |
| CHIPLC | 0.65 | 0.65 | 0.65 | 0.00 | 0.60 | 3 | 86,068.00 | 51,745.80 | |||
| CONOIL | 38.00 | 38.00 | 38.00 | 0.00 | 40.41 | 26 | 146,211.00 | 5,907,974.00 | |||
| CORNERST | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.00 | 0.00 | 0.65 | 6 | 427,976.00 | 278,154.86 |
| COURTVILLE | 0.45 | 0.45 | 0.45 | 0.00 | 0.45 | 5 | 41,904.00 | 18,956.80 | |||
| CUSTODIAN | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -0.10 | -1.69 | 5.82 | 15 | 584,807.00 | 3,404,500.60 |
| CUTIX | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00 | 0.00 | 2.16 | 13 | 942,960.00 | 2,035,852.22 |
| CWG | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.00 | 0.00 | 0.99 | 5 | 509,350.00 | 504,350.00 |
| DANGCEM | 288.00 | 288.00 | 288.00 | 0.00 | 281.21 | 85 | 542,139.00 | 152,457,003.00 | |||
| DANGSUGAR | 19.00 | 19.00 | 19.00 | 0.00 | 18.62 | 70 | 703,541.00 | 13,096,509.90 | |||
| ELLAHLAKES | 3.96 | 3.96 | 3.96 | 0.00 | 3.96 | 1 | 10.00 | 39.60 | |||
| ENAMELWA | 17.75 | 17.75 | 17.75 | 0.00 | 16.30 | 2 | 850.00 | 13,852.50 | |||
| ETERNA | 6.80 | 6.80 | 6.80 | 0.00 | 6.80 | 7 | 38,657.00 | 262,927.60 | |||
| ETI | 12.00 | 12.00 | 12.00 | 0.00 | 11.23 | 33 | 201,553.00 | 2,262,624.25 | |||
| ETRANZACT | 3.60 | 3.60 | 3.60 | 0.00 | 3.65 | 5 | 30,000.00 | 109,580.00 | |||
| FBNH | 10.90 | 10.90 | 11.00 | 10.95 | 11.00 | 0.10 | 0.92 | 10.92 | 73 | 1,620,487.00 | 17,689,122.70 |
| FCMB | 4.27 | 4.27 | 4.23 | 4.20 | 4.21 | -0.06 | -1.41 | 4.21 | 39 | 1,012,568.00 | 4,261,802.57 |
| FIDELITYBK | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -0.05 | -0.96 | 5.11 | 77 | 3,959,184.00 | 20,213,534.99 |
| FIDSON | 9.84 | 9.84 | 9.84 | 0.00 | 9.31 | 31 | 551,464.00 | 5,132,010.42 | |||
| FLOURMILL | 32.95 | 32.95 | 31.00 | 31.00 | 31.00 | -1.95 | -5.92 | 30.99 | 227 | 18,494,127.00 | 573,142,314.95 |
| FTNCOCOA | 0.28 | 0.28 | 0.28 | 0.00 | 0.28 | 8 | 89,171.00 | 25,344.09 | |||
| GEREGU | 325.00 | 325.00 | 304.00 | 292.50 | 304.00 | -21.00 | -6.46 | 296.21 | 21 | 312,773.00 | 92,647,702.40 |
| GLAXOSMITH | 6.70 | 6.70 | 6.25 | 6.20 | 6.20 | -0.50 | -7.46 | 6.20 | 22 | 589,752.00 | 3,657,956.60 |
| GTCO | 25.20 | 25.20 | 25.20 | 24.00 | 25.00 | -0.20 | -0.79 | 24.87 | 389 | 33,850,599.00 | 841,945,235.25 |
| GUINNESS | 70.00 | 70.00 | 70.00 | 0.00 | 68.17 | 28 | 400,108.00 | 27,274,863.50 | |||
| HONYFLOUR | 2.24 | 2.24 | 2.22 | 2.22 | 2.22 | -0.02 | -0.89 | 2.22 | 22 | 425,687.00 | 943,728.94 |
| IMG | 8.05 | 8.05 | 8.05 | 0.00 | 7.35 | 1 | 200.00 | 1,470.00 | |||
| INTBREW | 4.85 | 4.85 | 4.70 | 4.65 | 4.65 | -0.20 | -4.12 | 4.74 | 14 | 475,884.00 | 2,254,678.75 |
| INTENEGINS | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.00 | 0.00 | 1.27 | 5 | 170,553.00 | 215,938.93 |
| JAIZBANK | 0.91 | 0.91 | 0.90 | 0.88 | 0.88 | -0.03 | -3.30 | 0.89 | 36 | 2,386,487.00 | 2,117,442.97 |
| JAPAULGOLD | 0.28 | 0.28 | 0.29 | 0.29 | 0.29 | 0.01 | 3.57 | 0.29 | 14 | 1,764,748.00 | 512,003.04 |
| JBERGER | 26.95 | 26.95 | 26.95 | 0.00 | 27.11 | 18 | 258,669.00 | 7,011,898.90 | |||
| LASACO | 0.98 | 0.98 | 0.98 | 0.00 | 0.98 | 2 | 1,300.00 | 1,274.00 | |||
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.42 | 2 | 2,300.00 | 5,566.00 | |||
| LINKASSURE | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.00 | 0.00 | 0.41 | 5 | 348,350.00 | 143,623.50 |
| LIVESTOCK | 1.02 | 1.02 | 1.02 | 0.00 | 1.05 | 7 | 96,624.00 | 101,152.76 | |||
| MANSARD | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 0.00 | 2.00 | 22 | 714,233.00 | 1,429,380.71 |
| MAYBAKER | 4.50 | 4.50 | 4.50 | 0.00 | 4.45 | 12 | 36,166.00 | 160,914.80 | |||
| MBENEFIT | 0.32 | 0.32 | 0.33 | 0.32 | 0.32 | 0.00 | 0.00 | 0.33 | 8 | 790,010.00 | 258,163.40 |
| MEYER | 2.21 | 2.21 | 2.21 | 0.00 | 2.42 | 1 | 32.00 | 77.44 | |||
| MRS | 27.95 | 27.95 | 27.95 | 0.00 | 25.39 | 13 | 27,470.00 | 697,586.90 | |||
| MTNN | 248.30 | 248.30 | 248.30 | 0.00 | 239.79 | 213 | 473,305.00 | 113,491,717.30 | |||
| MULTIVERSE | 3.75 | 3.75 | 3.83 | 3.83 | 3.83 | 0.08 | 2.13 | 3.83 | 3 | 298,712.00 | 1,144,066.96 |
| NAHCO | 8.20 | 8.20 | 8.20 | 0.00 | 7.94 | 34 | 407,372.00 | 3,234,229.05 | |||
| NASCON | 12.20 | 12.20 | 12.20 | 0.00 | 11.85 | 26 | 172,774.00 | 2,046,772.95 | |||
| NB | 40.85 | 40.85 | 40.85 | 0.00 | 39.94 | 88 | 882,481.00 | 35,247,519.35 | |||
| NCR | 2.89 | 2.89 | 2.89 | 0.00 | 2.61 | 1 | 100.00 | 261.00 | |||
| NEIMETH | 1.57 | 1.57 | 1.46 | 1.46 | 1.46 | -0.11 | -7.01 | 1.47 | 12 | 284,479.00 | 418,798.85 |
| NEM | 4.00 | 4.00 | 4.00 | 0.00 | 4.26 | 2 | 4,000.00 | 17,020.00 | |||
| NESTLE | 1080.30 | 1080.30 | 1080.30 | 0.00 | 1086.31 | 46 | 19,617.00 | 21,310,052.80 | |||
| NGXGROUP | 26.70 | 26.70 | 28.00 | 27.50 | 28.00 | 1.30 | 4.87 | 27.86 | 47 | 9,358,348.00 | 260,694,392.55 |
| NNFM | 11.00 | 11.00 | 11.00 | 0.00 | 11.80 | 2 | 10,500.00 | 123,900.00 | |||
| NPFMCRFBK | 1.73 | 1.73 | 1.73 | 0.00 | 1.74 | 4 | 13,186.00 | 22,920.52 | |||
| NSLTECH | 0.24 | 0.24 | 0.24 | 0.00 | 0.24 | 1 | 9,010.00 | 2,162.40 | |||
| OANDO | 4.30 | 4.30 | 4.01 | 4.01 | 4.01 | -0.29 | -6.74 | 4.05 | 44 | 1,146,393.00 | 4,647,908.77 |
| OKOMUOIL | 183.50 | 183.50 | 183.50 | 0.00 | 181.93 | 17 | 46,722.00 | 8,500,144.60 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 148.15 | 45 | 188,562.00 | 27,936,228.60 | |||
| PRESTIGE | 0.38 | 0.38 | 0.41 | 0.41 | 0.41 | 0.03 | 7.89 | 0.41 | 4 | 500,000.00 | 205,000.00 |
| PZ | 10.75 | 10.75 | 10.80 | 10.75 | 10.80 | 0.05 | 0.47 | 10.76 | 38 | 848,395.00 | 9,131,238.35 |
| REDSTAREX | 2.77 | 2.77 | 2.77 | 0.00 | 2.85 | 2 | 3,000.00 | 8,546.00 | |||
| REGALINS | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00 | 0.30 | 4 | 502,000.00 | 150,620.00 |
| ROYALEX | 0.73 | 0.73 | 0.73 | 0.00 | 0.72 | 2 | 7,250.00 | 5,200.00 | |||
| SCOA | 1.01 | 1.01 | 1.01 | 0.00 | 1.00 | 2 | 3,559.00 | 3,564.00 | |||
| SEPLAT | 1200.00 | 1200.00 | 1200.00 | 0.00 | 1150.02 | 18 | 1,656.00 | 1,904,439.60 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 82.90 | 3 | 266.00 | 22,051.40 | |||
| SOVRENINS | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00 | 0.28 | 2 | 135,435.00 | 38,021.80 |
| STANBIC | 40.00 | 40.00 | 40.00 | 0.00 | 39.74 | 51 | 775,046.00 | 30,799,032.25 | |||
| STERLNBANK | 1.51 | 1.51 | 1.51 | 1.48 | 1.50 | -0.01 | -0.66 | 1.51 | 56 | 8,114,650.00 | 12,220,922.27 |
| SUNUASSUR | 0.44 | 0.44 | 0.44 | 0.00 | 0.40 | 1 | 5,000.00 | 2,000.00 | |||
| THOMASWY | 1.30 | 1.30 | 1.30 | 0.00 | 1.17 | 1 | 417.00 | 487.89 | |||
| TOTAL | 218.80 | 218.80 | 218.80 | 0.00 | 218.92 | 38 | 147,230.00 | 32,231,840.20 | |||
| TRANSCORP | 1.35 | 1.35 | 1.35 | 1.30 | 1.35 | 0.00 | 0.00 | 1.32 | 141 | 20,126,541.00 | 26,618,693.50 |
| TRIPPLEG | 2.62 | 2.62 | 2.62 | 0.00 | 2.56 | 3 | 12,833.00 | 32,907.48 | |||
| UACN | 9.50 | 9.50 | 9.55 | 9.55 | 9.55 | 0.05 | 0.53 | 9.48 | 25 | 249,607.00 | 2,366,258.85 |
| UBA | 8.05 | 8.05 | 8.10 | 8.00 | 8.00 | -0.05 | -0.62 | 8.03 | 225 | 15,149,323.00 | 121,591,069.80 |
| UBN | 6.75 | 6.75 | 6.75 | 0.00 | 6.81 | 19 | 580,714.00 | 3,951,983.60 | |||
| UCAP | 12.90 | 12.90 | 12.95 | 11.65 | 11.70 | -1.20 | -9.30 | 12.42 | 265 | 9,840,734.00 | 122,244,890.55 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 40.00 | 2 | 635.00 | 25,399.50 | |||
| UNILEVER | 13.50 | 13.50 | 14.00 | 14.00 | 14.00 | 0.50 | 3.70 | 13.87 | 31 | 626,107.00 | 8,686,836.00 |
| UNITYBNK | 0.53 | 0.53 | 0.53 | 0.00 | 0.51 | 8 | 54,745.00 | 27,906.18 | |||
| UPDC | 0.96 | 0.96 | 0.96 | 0.00 | 1.00 | 8 | 94,936.00 | 94,850.23 | |||
| UPDCREIT | 3.20 | 3.20 | 3.20 | 0.00 | 3.20 | 10 | 47,046.00 | 150,714.35 | |||
| UPL | 2.00 | 2.00 | 1.85 | 1.85 | 1.85 | -0.15 | -7.50 | 1.85 | 8 | 500,209.00 | 926,501.56 |
| VERITASKAP | 0.20 | 0.20 | 0.21 | 0.21 | 0.21 | 0.01 | 5.00 | 0.21 | 4 | 1,528,755.00 | 320,683.55 |
| VITAFOAM | 19.40 | 19.40 | 18.60 | 17.65 | 18.60 | -0.80 | -4.12 | 18.04 | 23 | 337,326.00 | 6,083,714.40 |
| WAPCO | 25.50 | 25.50 | 25.50 | 25.40 | 25.50 | 0.00 | 0.00 | 25.53 | 96 | 2,322,752.00 | 59,292,635.60 |
| WAPIC | 0.42 | 0.42 | 0.42 | 0.00 | 0.39 | 7 | 52,478.00 | 20,467.60 | |||
| WEMABANK | 4.04 | 4.04 | 4.04 | 0.00 | 3.99 | 31 | 653,496.00 | 2,605,101.68 | |||
| ZENITHBANK | 25.00 | 25.00 | 25.00 | 23.85 | 23.85 | -1.15 | -4.60 | 24.50 | 412 | 18,560,024.00 | 454,670,529.75 |
| VITAFOAM | 19.40 | 19.40 | 19.40 | 0.00 | 17.74 | 29 | 195,157.00 | 3,461,288.80 | |||
| WAPCO | 26.00 | 26.00 | 26.00 | 25.50 | 25.50 | -0.50 | -1.92 | 25.90 | 83 | 3,019,172.00 | 78,186,052.70 |
| WAPIC | 0.42 | 0.42 | 0.42 | 0.00 | 0.39 | 12 | 65,845.00 | 25,866.19 | |||
| WEMABANK | 4.30 | 4.30 | 4.07 | 4.04 | 4.04 | -0.26 | -6.05 | 4.07 | 30 | 597,157.00 | 2,429,687.80 |
| ZENITHBANK | 25.00 | 25.00 | 25.00 | 24.90 | 25.00 | 0.00 | 0.00 | 24.98 | 353 | 16,510,724.00 | 412,519,094.70 |
| TOTAL TRANSACTION (105) | 4,415 | 201,575,271.00 | 3,901,923,485.52 |
