| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 2.44 | 2.44 | 2.44 | 0.00 | 2.55 | 6 | 19,267 | 49,210.44 | |||
| ABCTRANS | 0.88 | 0.88 | 0.88 | 0.00 | 0.82 | 26 | 96,064 | 78,924.16 | |||
| ACADEMY | 1.93 | 1.93 | 1.93 | 0.00 | 1.81 | 10 | 63,050 | 114,289.81 | |||
| ACCESSCORP | 25.15 | 25.00 | 25.00 | 22.70 | 24.25 | -0.90 | -3.58 | 23.37 | 679 | 31,213,024 | 729,398,272.60 |
| AFRIPRUD | 8.75 | 8.75 | 8.00 | 8.00 | 8.00 | -0.75 | -8.57 | 8.03 | 71 | 1,010,515 | 8,115,902.20 |
| AIICO | 1.18 | 1.18 | 1.27 | 1.07 | 1.12 | -0.06 | -5.08 | 1.10 | 264 | 27,055,938 | 29,679,594.80 |
| AIRTELAFRI | 2000.00 | 2000.00 | 2000.00 | 0.00 | 2199.70 | 20 | 6,065 | 13,341,190.00 | |||
| ALEX | 7.15 | 7.15 | 7.15 | 0.00 | 7.50 | 1 | 368 | 2,760.00 | |||
| AUSTINLAZ | 2.03 | 2.03 | 2.03 | 0.00 | 2.03 | 2 | 1,000 | 2,030.00 | |||
| BERGER | 17.35 | 17.35 | 17.35 | 0.00 | 15.73 | 22 | 97,907 | 1,539,752.00 | |||
| BETAGLAS | 59.40 | 59.40 | 59.40 | 0.00 | 53.52 | 19 | 72,115 | 3,859,917.70 | |||
| BUACEMENT | 166.50 | 166.50 | 166.50 | 0.00 | 149.85 | 81 | 145,575 | 21,814,413.75 | |||
| BUAFOODS | 295.90 | 295.90 | 295.90 | 0.00 | 270.21 | 82 | 39,047 | 10,550,999.00 | |||
| CADBURY | 21.90 | 21.90 | 21.90 | 0.00 | 20.00 | 93 | 530,026 | 10,602,537.85 | |||
| CAP | 24.00 | 24.00 | 24.00 | 0.00 | 23.40 | 19 | 76,847 | 1,798,490.35 | |||
| CAVERTON | 1.90 | 1.90 | 2.00 | 1.80 | 1.80 | -0.10 | -5.26 | 1.87 | 53 | 1,298,153 | 2,421,110.20 |
| CHAMPION | 3.77 | 3.77 | 3.60 | 3.60 | 3.60 | -0.17 | -4.51 | 3.61 | 17 | 699,581 | 2,528,404.10 |
| CHAMS | 2.68 | 2.68 | 2.55 | 2.42 | 2.47 | -0.21 | -7.84 | 2.51 | 192 | 9,814,474 | 24,606,918.92 |
| CILEASING | 4.00 | 4.00 | 3.70 | 3.70 | 3.70 | -0.30 | -7.50 | 3.70 | 29 | 740,749 | 2,740,070.20 |
| CONHALLPLC | 1.60 | 1.60 | 1.45 | 1.44 | 1.44 | -0.16 | -10.00 | 1.45 | 28 | 817,320 | 1,181,727.40 |
| CONOIL | 101.00 | 101.00 | 101.00 | 0.00 | 93.79 | 29 | 8,106 | 760,295.60 | |||
| CORNERST | 2.23 | 2.23 | 2.21 | 2.01 | 2.19 | -0.04 | -1.79 | 2.05 | 37 | 2,284,897 | 4,683,252.70 |
| CUSTODIAN | 9.80 | 9.80 | 8.90 | 8.90 | 8.90 | -0.90 | -9.18 | 9.08 | 54 | 530,624 | 4,816,751.45 |
| CUTIX | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.00 | 0.00 | 2.70 | 19 | 418,020 | 1,127,207.60 |
| CWG | 6.70 | 6.70 | 6.70 | 0.00 | 6.05 | 6 | 19,900 | 120,395.00 | |||
| DAARCOMM | 0.84 | 0.84 | 0.76 | 0.76 | 0.76 | -0.08 | -9.52 | 0.76 | 23 | 405,422 | 310,040.14 |
| DANGCEM | 763.00 | 763.00 | 763.00 | 0.00 | 686.70 | 85 | 24,914 | 17,108,443.80 | |||
| DANGSUGAR | 75.50 | 75.50 | 69.00 | 67.95 | 69.00 | -6.50 | -8.61 | 68.27 | 463 | 8,731,586 | 596,104,848.05 |
| DEAPCAP | 0.65 | 0.65 | 0.65 | 0.64 | 0.64 | -0.01 | -1.54 | 0.65 | 13 | 681,132 | 439,683.93 |
| ELLAHLAKES | 3.50 | 3.50 | 3.50 | 0.00 | 3.36 | 43 | 429,395 | 1,443,643.74 | |||
| ENAMELWA | 19.30 | 19.30 | 19.30 | 0.00 | 17.50 | 2 | 6,004 | 105,070.00 | |||
| ETERNA | 22.10 | 22.10 | 19.90 | 19.90 | 19.90 | -2.20 | -9.95 | 19.90 | 68 | 1,319,598 | 26,260,000.20 |
| ETI | 26.60 | 26.60 | 26.45 | 26.45 | 26.45 | -0.15 | -0.56 | 26.33 | 109 | 2,918,087 | 76,824,154.60 |
| ETRANZACT | 6.70 | 6.70 | 6.70 | 0.00 | 6.65 | 10 | 40,273 | 267,814.50 | |||
| EUNISELL | 3.20 | 3.20 | 3.20 | 0.00 | 3.52 | 1 | 200 | 704.00 | |||
| FBNH | 24.90 | 24.90 | 24.80 | 22.50 | 24.75 | -0.15 | -0.60 | 23.44 | 303 | 5,958,220 | 139,644,358.85 |
| FCMB | 9.50 | 9.50 | 9.95 | 8.60 | 8.85 | -0.65 | -6.84 | 9.11 | 254 | 24,769,320 | 225,594,131.05 |
| FIDELITYBK | 11.50 | 11.50 | 11.40 | 10.35 | 11.40 | -0.10 | -0.87 | 10.68 | 311 | 14,639,300 | 156,306,058.65 |
| FIDSON | 17.55 | 17.55 | 16.80 | 15.80 | 16.80 | -0.75 | -4.27 | 16.14 | 29 | 299,958 | 4,841,335.60 |
| FLOURMILL | 41.00 | 41.00 | 37.80 | 37.80 | 37.80 | -3.20 | -7.80 | 38.22 | 85 | 639,518 | 24,444,420.10 |
| FTNCOCOA | 1.97 | 1.97 | 1.85 | 1.78 | 1.84 | -0.13 | -6.60 | 1.84 | 73 | 2,678,055 | 4,919,590.30 |
| GEREGU | 614.90 | 614.90 | 614.90 | 0.00 | 553.50 | 44 | 11,898 | 6,585,543.00 | |||
| GTCO | 39.20 | 39.20 | 39.95 | 37.20 | 39.95 | 0.75 | 1.91 | 38.55 | 464 | 18,554,753 | 715,229,465.75 |
| GUINEAINS | 0.51 | 0.51 | 0.51 | 0.48 | 0.48 | -0.03 | -5.88 | 0.49 | 15 | 1,506,900 | 736,528.00 |
| GUINNESS | 57.50 | 57.50 | 57.50 | 0.00 | 54.55 | 112 | 372,003 | 20,293,756.80 | |||
| HONYFLOUR | 4.01 | 4.01 | 4.00 | 3.92 | 3.92 | -0.09 | -2.24 | 3.95 | 92 | 3,391,217 | 13,406,485.35 |
| IKEJAHOTEL | 7.50 | 7.50 | 7.50 | 0.00 | 6.76 | 15 | 182,270 | 1,231,597.44 | |||
| IMG | 14.40 | 14.40 | 14.40 | 0.00 | 13.00 | 6 | 51,000 | 663,000.00 | |||
| INFINITY | 7.98 | 7.98 | 7.98 | 0.00 | 7.19 | 1 | 2,000 | 14,380.00 | |||
| INTBREW | 5.40 | 5.40 | 5.20 | 4.95 | 4.95 | -0.45 | -8.33 | 5.08 | 56 | 2,181,490 | 11,089,534.12 |
| JAIZBANK | 2.69 | 2.69 | 2.75 | 2.43 | 2.50 | -0.19 | -7.06 | 2.47 | 287 | 14,693,690 | 36,313,435.68 |
| JAPAULGOLD | 2.80 | 2.80 | 2.80 | 2.52 | 2.80 | 0.00 | 0.00 | 2.59 | 316 | 22,642,352 | 58,587,841.03 |
| JBERGER | 56.00 | 56.00 | 56.00 | 0.00 | 52.46 | 35 | 300,280 | 15,751,443.20 | |||
| JULI | 0.84 | 0.84 | 0.92 | 0.92 | 0.92 | 0.08 | 9.52 | 0.92 | 1 | 100,000 | 92,000.00 |
| LASACO | 2.54 | 2.54 | 2.63 | 2.50 | 2.63 | 0.09 | 3.54 | 2.48 | 38 | 1,445,298 | 3,583,767.47 |
| LEARNAFRCA | 3.50 | 3.50 | 3.50 | 0.00 | 3.62 | 11 | 71,354 | 258,249.10 | |||
| LINKASSURE | 1.12 | 1.12 | 1.04 | 1.04 | 1.04 | -0.08 | -7.14 | 1.04 | 9 | 729,495 | 762,108.53 |
| LIVESTOCK | 1.87 | 1.87 | 1.88 | 1.87 | 1.88 | 0.01 | 0.53 | 1.87 | 24 | 1,128,795 | 2,109,682.08 |
| MANSARD | 5.95 | 5.95 | 5.70 | 5.40 | 5.60 | -0.35 | -5.88 | 5.57 | 87 | 4,759,775 | 26,518,362.76 |
| MAYBAKER | 7.10 | 7.10 | 6.85 | 6.39 | 6.40 | -0.70 | -9.86 | 6.50 | 40 | 725,631 | 4,715,377.44 |
| MBENEFIT | 0.69 | 0.69 | 0.69 | 0.63 | 0.63 | -0.06 | -8.70 | 0.66 | 37 | 7,338,257 | 4,848,269.19 |
| MEYER | 5.72 | 5.72 | 6.29 | 6.29 | 6.29 | 0.57 | 9.97 | 6.29 | 8 | 191,995 | 1,207,648.55 |
| MRS | 126.00 | 126.00 | 126.00 | 0.00 | 113.44 | 25 | 106,217 | 12,049,624.00 | |||
| MTNN | 275.00 | 275.00 | 275.00 | 0.00 | 260.81 | 298 | 535,844 | 139,755,593.70 | |||
| MULTIVERSE | 17.00 | 17.00 | 17.00 | 0.00 | 15.30 | 3 | 151 | 2,310.30 | |||
| NAHCO | 29.00 | 29.00 | 26.60 | 26.50 | 26.50 | -2.50 | -8.62 | 26.72 | 130 | 2,678,559 | 71,568,531.55 |
| NASCON | 65.00 | 65.00 | 61.40 | 58.50 | 58.50 | -6.50 | -10.00 | 58.95 | 242 | 6,512,512 | 383,890,669.75 |
| NB | 38.95 | 38.95 | 38.95 | 0.00 | 37.11 | 120 | 952,192 | 35,331,507.75 | |||
| NCR | 3.96 | 3.96 | 3.96 | 0.00 | 3.96 | 1 | 30 | 118.80 | |||
| NEIMETH | 2.16 | 2.16 | 2.00 | 1.98 | 1.98 | -0.18 | -8.33 | 2.00 | 24 | 833,844 | 1,666,936.12 |
| NEM | 7.70 | 7.70 | 7.70 | 0.00 | 6.95 | 20 | 402,529 | 2,798,098.80 | |||
| NESTLE | 1100.00 | 1100.00 | 1100.00 | 0.00 | 1100.41 | 47 | 45,514 | 50,084,134.40 | |||
| NGXGROUP | 23.00 | 23.00 | 23.00 | 0.00 | 22.78 | 16 | 145,050 | 3,304,647.55 | |||
| NIDF | 114.00 | 114.00 | 114.00 | 0.00 | 113.00 | 15 | 26,332 | 2,975,586.00 | |||
| NNFM | 53.65 | 53.65 | 53.65 | 0.00 | 48.30 | 13 | 53,299 | 2,574,341.70 | |||
| NPFMCRFBK | 2.00 | 2.00 | 1.95 | 1.90 | 1.90 | -0.10 | -5.00 | 1.93 | 20 | 1,453,673 | 2,799,596.54 |
| NSLTECH | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.00 | 0.00 | 0.67 | 12 | 630,642 | 420,303.30 |
| OANDO | 13.60 | 13.60 | 13.00 | 12.25 | 12.40 | -1.20 | -8.82 | 12.36 | 187 | 11,211,621 | 138,580,279.60 |
| OKOMUOIL | 270.00 | 270.00 | 270.00 | 0.00 | 270.36 | 69 | 137,286 | 37,117,141.10 | |||
| OMATEK | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -0.04 | -4.49 | 0.84 | 45 | 1,534,614 | 1,281,579.22 |
| PRESCO | 259.00 | 259.00 | 259.00 | 0.00 | 235.40 | 74 | 550,868 | 129,672,669.90 | |||
| PRESTIGE | 0.62 | 0.62 | 0.62 | 0.56 | 0.56 | -0.06 | -9.68 | 0.57 | 15 | 3,909,349 | 2,211,028.84 |
| PZ | 34.30 | 34.30 | 31.15 | 30.90 | 30.90 | -3.40 | -9.91 | 30.97 | 50 | 1,452,367 | 44,974,002.70 |
| REDSTAREX | 3.70 | 3.70 | 3.85 | 3.70 | 3.85 | 0.15 | 4.05 | 3.73 | 18 | 2,349,777 | 8,768,144.90 |
| REGALINS | 0.49 | 0.49 | 0.49 | 0.00 | 0.48 | 7 | 136,444 | 65,576.13 | |||
| ROYALEX | 0.78 | 0.78 | 0.71 | 0.71 | 0.71 | -0.07 | -8.97 | 0.71 | 29 | 1,531,559 | 1,092,056.89 |
| RTBRISCOE | 0.65 | 0.65 | 0.65 | 0.00 | 0.66 | 8 | 96,640 | 63,417.60 | |||
| SCOA | 1.96 | 1.96 | 1.96 | 0.00 | 1.96 | 1 | 275 | 539.00 | |||
| SEPLAT | 3074.60 | 3074.60 | 3074.60 | 0.00 | 3121.95 | 44 | 1,914 | 5,975,407.30 | |||
| SFSREIT | 101.35 | 101.35 | 101.35 | 0.00 | 111.00 | 1 | 950 | 105,450.00 | |||
| SKYAVN | 25.50 | 25.50 | 25.50 | 0.00 | 27.95 | 1 | 500 | 13,975.00 | |||
| SOVRENINS | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | -0.03 | -5.45 | 0.52 | 12 | 1,880,300 | 977,768.00 |
| STANBIC | 65.00 | 65.00 | 60.00 | 60.00 | 60.00 | -5.00 | -7.69 | 60.01 | 44 | 555,582 | 33,339,664.40 |
| STERLINGNG | 5.90 | 5.90 | 5.90 | 5.31 | 5.31 | -0.59 | -10.00 | 5.39 | 269 | 10,515,898 | 56,653,381.53 |
| SUNUASSUR | 1.82 | 1.82 | 1.82 | 0.00 | 1.66 | 25 | 282,759 | 468,799.68 | |||
| TANTALIZER | 0.42 | 0.42 | 0.44 | 0.44 | 0.44 | 0.02 | 4.76 | 0.43 | 21 | 668,303 | 290,497.70 |
| THOMASWY | 2.50 | 2.50 | 2.50 | 0.00 | 2.48 | 4 | 44,988 | 111,387.50 | |||
| TOTAL | 346.50 | 346.50 | 346.50 | 0.00 | 348.17 | 42 | 36,158 | 12,589,211.50 | |||
| TRANSCOHOT | 97.40 | 97.40 | 97.40 | 0.00 | 87.66 | 27 | 3,245 | 284,456.70 | |||
| TRANSCORP | 13.97 | 13.97 | 13.20 | 12.58 | 12.65 | -1.32 | -9.45 | 12.71 | 723 | 41,535,896 | 528,072,916.97 |
| TRIPPLEG | 4.13 | 4.13 | 4.13 | 0.00 | 4.01 | 6 | 28,568 | 114,518.22 | |||
| UACN | 14.25 | 14.25 | 14.25 | 0.00 | 14.04 | 58 | 389,382 | 5,467,920.30 | |||
| UBA | 25.15 | 25.15 | 24.95 | 22.65 | 24.50 | -0.65 | -2.58 | 23.64 | 808 | 31,376,675 | 741,699,704.70 |
| UCAP | 23.00 | 23.00 | 22.20 | 20.75 | 21.00 | -2.00 | -8.70 | 21.13 | 240 | 8,253,709 | 174,421,354.90 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 33.80 | 1 | 300 | 10,140.00 | |||
| UNILEVER | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -1.00 | -5.00 | 18.91 | 94 | 1,827,045 | 34,540,923.60 |
| UNIONDICON | 8.10 | 8.10 | 8.10 | 0.00 | 7.95 | 3 | 16,190 | 128,635.00 | |||
| UNITYBNK | 2.80 | 2.80 | 2.60 | 2.52 | 2.52 | -0.28 | -10.00 | 2.54 | 83 | 11,132,403 | 28,329,459.30 |
| UNIVINSURE | 0.39 | 0.39 | 0.41 | 0.36 | 0.36 | -0.03 | -7.69 | 0.38 | 107 | 42,766,019 | 16,093,969.15 |
| UPDC | 1.75 | 1.75 | 1.61 | 1.61 | 1.61 | -0.14 | -8.00 | 1.62 | 36 | 881,674 | 1,430,352.00 |
| UPDCREIT | 6.15 | 6.15 | 6.15 | 5.55 | 6.15 | 0.00 | 0.00 | 5.67 | 41 | 5,082,857 | 28,822,604.50 |
| UPL | 3.00 | 2.84 | 2.90 | 2.82 | 2.90 | -0.10 | -3.33 | 2.84 | 20 | 977,020 | 2,770,686.20 |
| VERITASKAP | 0.65 | 0.65 | 0.68 | 0.60 | 0.61 | -0.04 | -6.15 | 0.61 | 74 | 7,953,276 | 4,872,591.91 |
| VFDGROUP | 202.90 | 202.90 | 202.90 | 0.00 | 187.33 | 7 | 903 | 169,158.20 | |||
| VITAFOAM | 26.00 | 26.00 | 26.00 | 0.00 | 23.40 | 47 | 510,380 | 11,945,407.50 | |||
| WAPCO | 40.00 | 40.00 | 38.35 | 36.00 | 37.05 | -2.95 | -7.38 | 36.71 | 196 | 3,816,657 | 140,104,328.30 |
| WAPIC | 0.81 | 0.81 | 0.81 | 0.73 | 0.81 | 0.00 | 0.00 | 0.74 | 53 | 9,440,474 | 6,999,303.78 |
| WEMABANK | 9.85 | 9.85 | 9.85 | 8.87 | 9.85 | 0.00 | 0.00 | 9.08 | 162 | 6,756,841 | 61,343,135.96 |
| ZENITHBANK | 36.80 | 36.80 | 36.50 | 34.50 | 36.00 | -0.80 | -2.17 | 35.38 | 752 | 31,746,179 | 1,123,224,421.95 |
| TOTAL TRANSACTION (119) | 10,919 | 476,750,300 | 7,168,967,158.72 | ||||||||
| Price List of Symbols Traded on BONDs, Thursday 08-02-2024 | |||||||||||
| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
| FG162029S1 | 100.63 | 100.63 | 99.00 | 99.00 | 99.00 | -1.63 | -1.62 | 99.00 | 1 | 2,900 | 2,871,000.00 |
| FGSUK2025S2 | 100.95 | 100.95 | 107.58 | 100.95 | 100.95 | 0.00 | 0.00 | 107.09 | 4 | 18,500 | 19,811,509.10 |
| FGSUK2027S3 | 93.50 | 93.50 | 93.00 | 93.00 | 93.00 | -0.50 | -0.53 | 93.00 | 2 | 1,032 | 959,761.03 |
| TOTAL TRANSACTION (3) | 7 | 22,432 | 23,642,270 | ||||||||
| Price List of Symbols Traded on ETFs, Thursday 08-02-2024 | |||||||||||
| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
| GREENWETF | 810.00 | 810.00 | 1,000.00 | 761.00 | 790.00 | -20.00 | -2.47 | 889.70 | 32 | 791 | 703,748.96 |
| LOTUSHAL15 | 24.00 | 24.00 | 26.01 | 23.05 | 24.40 | 0.40 | 1.67 | 24.64 | 19 | 3,373 | 83,111.50 |
| MERGROWTH | 700.00 | 700.00 | 700.00 | 490.90 | 490.90 | -209.10 | -29.87 | 541.65 | 7 | 57 | 30,873.90 |
| NEWGOLD | 25,500.00 | 25,500.00 | 28,794.00 | 21,101.01 | 21,101.11 | -4398.89 | -17.25 | 21,865.73 | 11 | 36 | 787,166.23 |
| SIAMLETF40 | 1,038.00 | 1,038.00 | 999.99 | 934.20 | 999.99 | -38.01 | -3.66 | 934.22 | 3 | 2,688 | 2,511,195.39 |
| STANBICETF30 | 799.95 | 799.95 | 800.00 | 720.00 | 720.00 | -79.95 | -9.99 | 768.76 | 13 | 1,276 | 980,940.22 |
| VETGRIF30 | 41.80 | 41.80 | 44.00 | 38.00 | 38.00 | -3.80 | -9.09 | 42.22 | 15 | 18,730 | 790,818.00 |
| VSPBONDETF | 415.00 | 415.00 | 415.00 | 300.00 | 380.00 | -35.00 | -8.43 | 322.50 | 15 | 2,615 | 843,345.00 |
| TOTAL TRANSACTION (8) | 115 | 29,566 | 6,731,199.20 |
