| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.68 | 1.68 | 1.68 | 0.00 | 1.84 | 1 | 2,000.00 | 3,680.00 | |||
| ACADEMY | 1.27 | 1.27 | 1.27 | 0.00 | 1.25 | 2 | 10,500.00 | 13,125.00 | |||
| ACCESSCORP | 9.00 | 9.00 | 8.70 | 8.60 | 8.60 | -0.40 | -4.44 | 8.68 | 193 | 7,625,765.00 | 66,201,462.75 |
| AFRIPRUD | 6.00 | 6.00 | 6.00 | 0.00 | 6.00 | 41 | 289,500.00 | 1,737,604.75 | |||
| AFROMEDIA | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 2 | 17,000.00 | 3,400.00 | |||
| AIICO | 0.59 | 0.59 | 0.59 | 0.58 | 0.58 | -0.01 | -1.69 | 0.58 | 25 | 3,572,872.00 | 2,079,590.62 |
| AIRTELAFRI | 1548.70 | 1548.70 | 1548.70 | 0.00 | 1416.15 | 19 | 2,009.00 | 2,845,046.00 | |||
| ARDOVA | 17.05 | 17.05 | 17.05 | 0.00 | 15.57 | 7 | 18,802.00 | 292,702.60 | |||
| AUSTINLAZ | 2.03 | 2.03 | 2.03 | 0.00 | 2.00 | 1 | 196.00 | 392.00 | |||
| BERGER | 7.00 | 7.00 | 7.00 | 0.00 | 7.05 | 5 | 1,313.00 | 9,252.55 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 39.71 | 3 | 480.00 | 19,062.00 | |||
| BUACEMENT | 99.45 | 99.45 | 99.45 | 0.00 | 90.41 | 22 | 96,496.00 | 8,724,370.05 | |||
| BUAFOODS | 99.00 | 99.00 | 99.00 | 0.00 | 96.44 | 36 | 135,384.00 | 13,056,666.95 | |||
| CADBURY | 12.00 | 12.00 | 12.00 | 0.00 | 11.13 | 18 | 14,249.00 | 158,527.05 | |||
| CAP | 19.20 | 19.20 | 19.20 | 0.00 | 19.53 | 9 | 2,953.00 | 57,664.30 | |||
| CAVERTON | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -0.04 | -3.85 | 1.00 | 6 | 310,600.00 | 310,924.50 |
| CHAMPION | 4.70 | 4.70 | 4.70 | 0.00 | 4.45 | 2 | 4,650.00 | 20,692.50 | |||
| CHAMS | 0.23 | 0.23 | 0.25 | 0.24 | 0.25 | 0.02 | 8.70 | 0.24 | 16 | 1,213,341.00 | 295,754.65 |
| CHIPLC | 0.65 | 0.65 | 0.65 | 0.00 | 0.60 | 1 | 24,990.00 | 14,994.00 | |||
| CILEASING | 3.98 | 3.98 | 3.98 | 0.00 | 3.85 | 1 | 50.00 | 192.50 | |||
| CONOIL | 38.00 | 38.00 | 38.00 | 0.00 | 41.26 | 12 | 32,134.00 | 1,325,891.60 | |||
| CORNERST | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.00 | 0.00 | 0.65 | 8 | 1,782,291.00 | 1,158,391.15 |
| COURTVILLE | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00 | 0.00 | 0.45 | 3 | 450,000.00 | 202,540.00 |
| CUSTODIAN | 5.80 | 5.80 | 5.80 | 0.00 | 5.80 | 17 | 199,105.00 | 1,155,004.40 | |||
| CUTIX | 2.15 | 2.15 | 2.15 | 2.02 | 2.04 | -0.11 | -5.12 | 2.05 | 33 | 2,151,168.00 | 4,402,546.62 |
| CWG | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.01 | -1.01 | 0.98 | 3 | 190,625.00 | 186,852.50 |
| DANGCEM | 288.00 | 288.00 | 288.00 | 0.00 | 277.31 | 51 | 25,104.00 | 6,961,542.10 | |||
| DANGSUGAR | 19.00 | 19.00 | 18.45 | 18.45 | 18.45 | -0.55 | -2.89 | 18.45 | 82 | 1,234,339.00 | 22,773,304.80 |
| DEAPCAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 10,000.00 | 2,000.00 | |||
| ELLAHLAKES | 3.96 | 3.96 | 3.96 | 0.00 | 3.96 | 1 | 1.00 | 3.96 | |||
| ENAMELWA | 17.75 | 17.75 | 17.75 | 0.00 | 16.04 | 6 | 31,777.00 | 509,775.25 | |||
| ETERNA | 6.80 | 6.80 | 6.80 | 0.00 | 6.75 | 3 | 16,200.00 | 109,370.00 | |||
| ETI | 12.00 | 12.00 | 10.85 | 10.80 | 10.80 | -1.20 | -10.00 | 10.82 | 39 | 1,308,275.00 | 14,156,237.00 |
| FBNH | 11.00 | 11.00 | 10.70 | 10.65 | 10.70 | -0.30 | -2.73 | 10.73 | 77 | 5,307,153.00 | 56,962,759.95 |
| FCMB | 4.21 | 4.21 | 4.21 | 0.00 | 4.08 | 32 | 179,309.00 | 731,745.04 | |||
| FIDELITYBK | 5.15 | 5.15 | 5.04 | 5.01 | 5.01 | -0.14 | -2.72 | 5.02 | 77 | 3,472,249.00 | 17,439,754.68 |
| FIDSON | 9.84 | 9.84 | 9.84 | 0.00 | 9.22 | 23 | 583,381.00 | 5,377,438.86 | |||
| FLOURMILL | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.00 | 0.00 | 30.98 | 56 | 4,310,846.00 | 133,551,073.95 |
| GEREGU | 304.00 | 304.00 | 304.00 | 0.00 | 274.14 | 41 | 22,843.00 | 6,262,188.80 | |||
| GLAXOSMITH | 6.20 | 6.20 | 6.20 | 0.00 | 6.53 | 21 | 216,300.00 | 1,411,760.50 | |||
| GTCO | 25.00 | 25.00 | 24.70 | 23.65 | 24.70 | -0.30 | -1.20 | 24.27 | 186 | 2,690,134.00 | 65,299,496.30 |
| GUINNESS | 70.00 | 70.00 | 70.00 | 0.00 | 67.91 | 28 | 62,226.00 | 4,225,935.80 | |||
| HONYFLOUR | 2.22 | 2.22 | 2.25 | 2.25 | 2.25 | 0.03 | 1.35 | 2.25 | 15 | 501,665.00 | 1,128,769.25 |
| IMG | 8.05 | 8.05 | 7.30 | 7.30 | 7.30 | -0.75 | -9.32 | 7.31 | 15 | 285,624.00 | 2,086,545.20 |
| INTBREW | 4.65 | 4.65 | 4.65 | 0.00 | 4.74 | 14 | 87,462.00 | 414,421.65 | |||
| INTENEGINS | 1.30 | 1.30 | 1.21 | 1.21 | 1.21 | -0.09 | -6.92 | 1.23 | 8 | 864,555.00 | 1,066,001.55 |
| JAIZBANK | 0.88 | 0.88 | 0.89 | 0.88 | 0.89 | 0.01 | 1.14 | 0.88 | 41 | 3,428,102.00 | 3,019,203.59 |
| JAPAULGOLD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00 | 0.00 | 0.29 | 10 | 672,500.00 | 194,860.00 |
| JBERGER | 26.95 | 26.95 | 26.95 | 0.00 | 26.91 | 39 | 439,649.00 | 11,832,258.35 | |||
| JOHNHOLT | 1.59 | 1.59 | 1.59 | 0.00 | 1.44 | 2 | 1,841.00 | 2,651.04 | |||
| LASACO | 0.98 | 0.98 | 0.98 | 0.00 | 1.00 | 2 | 23,250.00 | 23,250.00 | |||
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.40 | 1 | 275.00 | 660.00 | |||
| LINKASSURE | 0.41 | 0.41 | 0.41 | 0.00 | 0.41 | 2 | 18,300.00 | 7,503.00 | |||
| LIVESTOCK | 1.02 | 1.02 | 1.02 | 0.00 | 1.03 | 6 | 94,991.00 | 98,037.47 | |||
| MANSARD | 2.00 | 2.00 | 2.00 | 0.00 | 2.00 | 11 | 246,002.00 | 491,675.17 | |||
| MAYBAKER | 4.50 | 4.50 | 4.50 | 0.00 | 4.44 | 3 | 4,000.00 | 17,751.00 | |||
| MBENEFIT | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.00 | 0.00 | 0.32 | 15 | 3,332,340.00 | 1,066,615.80 |
| MEYER | 2.21 | 2.21 | 2.21 | 0.00 | 2.00 | 3 | 150,226.00 | 300,546.92 | |||
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 1.96 | 1 | 6,000.00 | 11,760.00 | |||
| MRS | 27.95 | 27.95 | 27.95 | 0.00 | 26.00 | 12 | 2,604.00 | 67,698.20 | |||
| MTNN | 248.30 | 248.30 | 236.00 | 236.00 | 236.00 | -12.30 | -4.95 | 235.82 | 268 | 904,294.00 | 213,247,701.60 |
| MULTIVERSE | 3.83 | 3.83 | 3.83 | 0.00 | 3.82 | 1 | 28.00 | 106.96 | |||
| NAHCO | 8.20 | 8.20 | 8.20 | 0.00 | 7.79 | 36 | 448,169.00 | 3,490,632.70 | |||
| NASCON | 12.20 | 12.20 | 12.20 | 0.00 | 11.82 | 31 | 477,257.00 | 5,640,433.00 | |||
| NB | 40.85 | 40.85 | 40.85 | 0.00 | 39.85 | 75 | 544,180.00 | 21,686,060.70 | |||
| NCR | 2.89 | 2.89 | 2.89 | 0.00 | 3.15 | 2 | 2,400.00 | 7,564.00 | |||
| NEIMETH | 1.46 | 1.46 | 1.46 | 0.00 | 1.47 | 9 | 65,307.00 | 96,071.66 | |||
| NEM | 4.00 | 4.00 | 4.00 | 0.00 | 4.00 | 2 | 11,905.00 | 47,620.00 | |||
| NESTLE | 1080.30 | 1080.30 | 1080.30 | 0.00 | 1096.83 | 34 | 13,002.00 | 14,261,008.70 | |||
| NGXGROUP | 28.00 | 28.00 | 27.60 | 27.05 | 27.60 | -0.40 | -1.43 | 27.22 | 51 | 2,395,570.00 | 65,204,336.00 |
| NNFM | 11.00 | 11.00 | 11.00 | 0.00 | 10.20 | 3 | 18,000.00 | 183,600.00 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 62.50 | 1 | 5.00 | 312.50 | |||
| NPFMCRFBK | 1.73 | 1.73 | 1.73 | 0.00 | 1.80 | 4 | 15,000.00 | 27,045.00 | |||
| OANDO | 4.01 | 4.01 | 4.22 | 4.00 | 4.10 | 0.09 | 2.24 | 4.05 | 100 | 3,963,865.00 | 16,056,840.20 |
| OKOMUOIL | 183.50 | 183.50 | 183.50 | 0.00 | 181.34 | 16 | 15,920.00 | 2,886,978.60 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 138.12 | 20 | 26,163.00 | 3,613,544.10 | |||
| PRESTIGE | 0.41 | 0.41 | 0.41 | 0.00 | 0.43 | 2 | 180.00 | 77.40 | |||
| PZ | 10.80 | 10.80 | 10.80 | 10.70 | 10.70 | -0.10 | -0.93 | 10.76 | 25 | 481,938.00 | 5,186,741.60 |
| REDSTAREX | 2.77 | 2.77 | 2.77 | 0.00 | 2.70 | 1 | 550.00 | 1,485.00 | |||
| REGALINS | 0.30 | 0.30 | 0.30 | 0.29 | 0.29 | -0.01 | -3.33 | 0.29 | 6 | 1,840,000.00 | 542,000.00 |
| ROYALEX | 0.73 | 0.66 | 0.67 | 0.66 | 0.67 | -0.06 | -8.22 | 0.67 | 9 | 409,600.00 | 274,442.00 |
| RTBRISCOE | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -0.02 | -7.69 | 0.24 | 11 | 1,417,333.00 | 340,522.59 |
| SCOA | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.01 | -0.99 | 1.00 | 3 | 246,165.00 | 246,165.00 |
| SEPLAT | 1200.00 | 1200.00 | 1200.00 | 0.00 | 1126.30 | 12 | 799.00 | 899,910.30 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 82.90 | 2 | 127.00 | 10,528.30 | |||
| SKYAVN | 5.00 | 5.00 | 5.00 | 0.00 | 4.50 | 1 | 100.00 | 450.00 | |||
| SOVRENINS | 0.28 | 0.28 | 0.28 | 0.00 | 0.30 | 1 | 2,000.00 | 600.00 | |||
| STANBIC | 40.00 | 40.00 | 39.95 | 39.95 | 39.95 | -0.05 | -0.13 | 39.76 | 67 | 1,449,417.00 | 57,624,395.40 |
| STERLNBANK | 1.50 | 1.50 | 1.54 | 1.48 | 1.54 | 0.04 | 2.67 | 1.51 | 50 | 13,230,973.00 | 20,018,980.13 |
| SUNUASSUR | 0.44 | 0.44 | 0.44 | 0.00 | 0.40 | 1 | 3,000.00 | 1,200.00 | |||
| THOMASWY | 1.30 | 1.30 | 1.30 | 0.00 | 1.29 | 1 | 1,550.00 | 1,999.50 | |||
| TOTAL | 218.80 | 218.80 | 218.80 | 0.00 | 218.83 | 28 | 66,858.00 | 14,630,204.60 | |||
| TRANSCOHOT | 6.50 | 6.50 | 6.50 | 0.00 | 6.35 | 5 | 10,689.00 | 67,897.00 | |||
| TRANSCORP | 1.35 | 1.35 | 1.32 | 1.27 | 1.29 | -0.06 | -4.44 | 1.30 | 113 | 26,084,720.00 | 33,978,662.10 |
| TRIPPLEG | 2.62 | 2.62 | 2.62 | 0.00 | 2.40 | 2 | 5,280.00 | 12,672.00 | |||
| UACN | 9.55 | 9.55 | 9.55 | 0.00 | 9.22 | 13 | 160,798.00 | 1,482,130.70 | |||
| UBA | 8.00 | 8.00 | 8.00 | 7.85 | 8.00 | 0.00 | 0.00 | 7.95 | 139 | 10,241,694.00 | 81,385,026.75 |
| UBN | 6.75 | 6.75 | 6.75 | 0.00 | 6.80 | 11 | 63,938.00 | 434,780.20 | |||
| UCAP | 11.70 | 11.70 | 11.50 | 11.10 | 11.10 | -0.60 | -5.13 | 11.39 | 232 | 3,331,683.00 | 37,962,745.25 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 39.73 | 4 | 170.00 | 6,754.50 | |||
| UNILEVER | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00 | 0.00 | 13.97 | 33 | 438,436.00 | 6,125,427.80 |
| UNITYBNK | 0.53 | 0.53 | 0.53 | 0.00 | 0.53 | 2 | 10,440.00 | 5,515.60 | |||
| UPDC | 0.96 | 0.96 | 0.97 | 0.95 | 0.95 | -0.01 | -1.04 | 0.96 | 39 | 1,608,252.00 | 1,546,135.54 |
| UPDCREIT | 3.20 | 3.20 | 3.20 | 0.00 | 3.23 | 10 | 13,886.00 | 44,844.05 | |||
| UPL | 1.85 | 1.85 | 2.00 | 1.98 | 1.99 | 0.14 | 7.57 | 1.99 | 11 | 570,573.00 | 1,135,626.00 |
| VERITASKAP | 0.21 | 0.21 | 0.21 | 0.00 | 0.22 | 2 | 980.00 | 215.60 | |||
| VITAFOAM | 18.60 | 18.60 | 18.60 | 0.00 | 18.02 | 27 | 566,484.00 | 10,209,033.90 | |||
| WAPCO | 25.50 | 25.50 | 25.05 | 25.00 | 25.00 | -0.50 | -1.96 | 25.03 | 106 | 2,826,594.00 | 70,747,724.00 |
| WAPIC | 0.42 | 0.42 | 0.42 | 0.00 | 0.41 | 18 | 128,479.00 | 53,188.04 | |||
| WEMABANK | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -0.04 | -0.99 | 3.99 | 24 | 559,869.00 | 2,236,403.61 |
| ZENITHBANK | 23.85 | 23.85 | 24.50 | 23.65 | 24.45 | 0.60 | 2.52 | 24.04 | 408 | 14,721,109.00 | 353,890,276.65 |
| TOTAL TRANSACTION (111) | 3,482 | 137,173,725.00 | 1,509,435,543.05 |
