| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.70 | 1.70 | 1.70 | 0.00 | 1.53 | 1 | 881.00 | 1,347.93 | |||
| ACADEMY | 1.21 | 1.21 | 1.30 | 1.19 | 1.30 | 0.09 | 7.44 | 1.23 | 16 | 1,528,077.00 | 1,881,858.82 |
| ACCESSCORP | 8.50 | 8.50 | 8.60 | 8.50 | 8.55 | 0.05 | 0.59 | 8.58 | 106 | 4,692,065.00 | 40,239,258.60 |
| AFRIPRUD | 5.85 | 5.85 | 5.85 | 0.00 | 5.76 | 20 | 122,888.00 | 708,429.75 | |||
| AFROMEDIA | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 200.00 | 40.00 | |||
| AIICO | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.00 | 0.00 | 0.54 | 19 | 537,726.00 | 290,673.41 |
| AIRTELAFRI | 1488.00 | 1488.00 | 1488.00 | 1488.00 | 1488.00 | 0.00 | 0.00 | 1487.84 | 43 | 621,778.00 | 925,104,195.50 |
| ARDOVA | 17.40 | 17.40 | 19.00 | 17.45 | 19.00 | 1.60 | 9.20 | 17.73 | 58 | 1,748,964.00 | 31,009,702.40 |
| BERGER | 6.00 | 6.00 | 6.00 | 0.00 | 5.99 | 11 | 15,789.00 | 94,554.00 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 37.81 | 4 | 4,141.00 | 156,576.00 | |||
| BUACEMENT | 97.75 | 97.75 | 97.75 | 0.00 | 88.00 | 20 | 13,674.00 | 1,203,312.00 | |||
| BUAFOODS | 65.00 | 65.00 | 65.00 | 0.00 | 61.43 | 14 | 7,050.00 | 433,074.05 | |||
| CADBURY | 11.20 | 11.20 | 11.20 | 0.00 | 11.74 | 22 | 83,469.00 | 979,925.85 | |||
| CAP | 17.80 | 17.80 | 17.80 | 0.00 | 18.48 | 17 | 66,236.00 | 1,223,742.90 | |||
| CAPHOTEL | 2.76 | 2.76 | 2.76 | 0.00 | 2.85 | 4 | 1,144.00 | 3,264.69 | |||
| CAVERTON | 0.90 | 0.90 | 0.90 | 0.00 | 0.92 | 6 | 11,967.00 | 10,962.75 | |||
| CHAMPION | 4.30 | 4.30 | 4.70 | 4.30 | 4.70 | 0.40 | 9.30 | 4.47 | 14 | 525,471.00 | 2,350,450.24 |
| CHAMS | 0.22 | 0.22 | 0.23 | 0.22 | 0.23 | 0.01 | 4.55 | 0.22 | 12 | 2,763,741.00 | 612,631.23 |
| CHIPLC | 0.63 | 0.63 | 0.65 | 0.62 | 0.65 | 0.02 | 3.17 | 0.65 | 17 | 4,337,520.00 | 2,809,212.40 |
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 25.22 | 5 | 4,300.00 | 108,451.35 | |||
| CORNERST | 0.52 | 0.52 | 0.52 | 0.00 | 0.52 | 2 | 56,667.00 | 29,463.84 | |||
| COURTVILLE | 0.47 | 0.47 | 0.47 | 0.00 | 0.47 | 4 | 135,620.00 | 63,761.40 | |||
| CUSTODIAN | 5.60 | 5.60 | 5.60 | 0.00 | 6.05 | 9 | 136,993.00 | 829,408.35 | |||
| CUTIX | 2.04 | 2.04 | 2.01 | 2.01 | 2.01 | -0.03 | -1.47 | 2.02 | 17 | 369,996.00 | 747,469.89 |
| CWG | 0.77 | 0.77 | 0.77 | 0.00 | 0.70 | 1 | 64.00 | 44.80 | |||
| DAARCOMM | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 20.00 | 4.00 | |||
| DANGCEM | 262.30 | 262.30 | 261.00 | 260.00 | 261.00 | -1.30 | -0.50 | 260.54 | 92 | 1,707,546.00 | 444,885,499.60 |
| DANGSUGAR | 15.70 | 15.70 | 15.70 | 0.00 | 15.66 | 65 | 525,722.00 | 8,235,401.05 | |||
| ETERNA | 6.10 | 6.10 | 6.10 | 0.00 | 6.27 | 5 | 22,000.00 | 138,000.00 | |||
| ETI | 11.00 | 11.00 | 11.00 | 0.00 | 11.14 | 18 | 53,837.00 | 599,996.65 | |||
| FBNH | 11.10 | 11.10 | 11.55 | 11.15 | 11.55 | 0.45 | 4.05 | 11.38 | 166 | 29,101,287.00 | 331,219,784.60 |
| FCMB | 3.41 | 3.41 | 3.55 | 3.43 | 3.43 | 0.02 | 0.59 | 3.48 | 38 | 1,776,908.00 | 6,178,993.77 |
| FIDELITYBK | 4.38 | 4.38 | 4.50 | 4.39 | 4.50 | 0.12 | 2.74 | 4.45 | 59 | 5,425,194.00 | 24,144,488.87 |
| FIDSON | 9.10 | 9.10 | 9.33 | 9.33 | 9.33 | 0.23 | 2.53 | 9.17 | 24 | 258,110.00 | 2,367,919.58 |
| FLOURMILL | 27.60 | 27.60 | 27.60 | 0.00 | 28.26 | 40 | 180,141.00 | 5,091,497.35 | |||
| FTNCOCOA | 0.29 | 0.29 | 0.29 | 0.00 | 0.30 | 2 | 58,000.00 | 17,400.00 | |||
| GEREGU | 105.00 | 105.00 | 105.00 | 0.00 | 103.72 | 22 | 75,326.00 | 7,812,622.40 | |||
| GLAXOSMITH | 6.15 | 6.15 | 6.15 | 0.00 | 6.10 | 7 | 5,167.00 | 31,540.50 | |||
| GSPECPLC | 2.48 | 2.48 | 2.48 | 0.00 | 2.70 | 1 | 3,000.00 | 8,100.00 | |||
| GTCO | 22.05 | 22.05 | 22.65 | 22.00 | 22.15 | 0.10 | 0.45 | 22.14 | 218 | 6,642,212.00 | 147,039,563.05 |
| GUINNESS | 69.30 | 69.30 | 69.30 | 0.00 | 66.63 | 29 | 47,125.00 | 3,139,847.05 | |||
| HONYFLOUR | 2.12 | 2.12 | 2.12 | 0.00 | 2.20 | 18 | 238,098.00 | 522,705.56 | |||
| INTBREW | 4.50 | 4.50 | 4.50 | 0.00 | 4.32 | 30 | 921,095.00 | 3,977,660.70 | |||
| JAIZBANK | 0.85 | 0.85 | 0.85 | 0.83 | 0.83 | -0.02 | -2.35 | 0.84 | 33 | 2,072,994.00 | 1,746,557.45 |
| JAPAULGOLD | 0.26 | 0.26 | 0.28 | 0.26 | 0.28 | 0.02 | 7.69 | 0.28 | 14 | 1,961,628.00 | 539,483.34 |
| JBERGER | 21.20 | 21.20 | 23.30 | 23.30 | 23.30 | 2.10 | 9.91 | 23.30 | 10 | 152,053.00 | 3,542,288.95 |
| JOHNHOLT | 0.73 | 0.73 | 0.73 | 0.00 | 0.72 | 2 | 1,138.00 | 819.36 | |||
| LASACO | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -0.05 | -5.56 | 0.85 | 4 | 431,350.00 | 366,651.50 |
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.03 | 2 | 3,045.00 | 6,189.00 | |||
| LINKASSURE | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.00 | 0.00 | 0.41 | 4 | 135,070.00 | 55,228.00 |
| LIVESTOCK | 1.19 | 1.19 | 1.19 | 0.00 | 1.11 | 7 | 156,155.00 | 173,877.95 | |||
| MANSARD | 1.82 | 1.82 | 1.82 | 0.00 | 1.91 | 16 | 275,402.00 | 525,510.68 | |||
| MAYBAKER | 4.00 | 4.00 | 4.00 | 0.00 | 4.00 | 14 | 119,617.00 | 478,411.97 | |||
| MBENEFIT | 0.28 | 0.28 | 0.28 | 0.00 | 0.28 | 4 | 70,045.00 | 19,612.75 | |||
| MEYER | 2.27 | 2.27 | 2.27 | 0.00 | 2.20 | 2 | 1,780.00 | 3,916.00 | |||
| MORISON | 1.98 | 1.98 | 1.98 | 0.00 | 2.10 | 2 | 450.00 | 945.00 | |||
| MRS | 14.10 | 14.10 | 14.10 | 0.00 | 13.39 | 4 | 3,461.00 | 46,332.40 | |||
| MTNN | 214.00 | 214.00 | 214.00 | 0.00 | 213.55 | 141 | 474,546.00 | 101,337,616.30 | |||
| MULTIVERSE | 3.98 | 3.98 | 3.98 | 0.00 | 3.59 | 1 | 4,200.00 | 15,078.00 | |||
| NAHCO | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -0.05 | -0.84 | 5.91 | 38 | 1,624,900.00 | 9,608,447.25 |
| NASCON | 10.90 | 10.90 | 10.90 | 0.00 | 10.87 | 10 | 92,261.00 | 1,003,326.90 | |||
| NB | 37.80 | 37.80 | 37.60 | 37.60 | 37.60 | -0.20 | -0.53 | 37.61 | 80 | 10,503,239.00 | 394,984,997.75 |
| NEIMETH | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -0.02 | -1.54 | 1.28 | 13 | 720,673.00 | 922,169.38 |
| NEM | 4.50 | 4.50 | 4.50 | 0.00 | 4.12 | 9 | 51,123.00 | 210,744.60 | |||
| NESF | 552.20 | 552.20 | 552.20 | 0.00 | 606.90 | 2 | 30.00 | 18,207.00 | |||
| NESTLE | 980.00 | 980.00 | 980.00 | 0.00 | 990.68 | 59 | 20,929.00 | 20,733,923.00 | |||
| NGXGROUP | 24.00 | 24.00 | 24.00 | 0.00 | 24.35 | 53 | 1,960,862.00 | 47,737,943.30 | |||
| NPFMCRFBK | 1.69 | 1.69 | 1.69 | 0.00 | 1.69 | 12 | 19,146.00 | 32,385.81 | |||
| OANDO | 3.90 | 3.90 | 3.80 | 3.80 | 3.90 | -0.10 | -2.56 | 3.82 | 65 | 1,834,359.00 | 7,006,013.68 |
| OKOMUOIL | 167.50 | 167.50 | 165.00 | 157.00 | 165.00 | -2.50 | -1.49 | 161.39 | 45 | 1,101,019.00 | 177,689,196.40 |
| PRESCO | 120.50 | 120.50 | 120.50 | 0.00 | 121.72 | 47 | 145,060.00 | 17,656,818.50 | |||
| PRESTIGE | 0.42 | 0.42 | 0.42 | 0.00 | 0.40 | 2 | 100,200.00 | 40,158.36 | |||
| PZ | 11.45 | 11.45 | 11.45 | 0.00 | 11.42 | 72 | 1,156,356.00 | 13,203,867.25 | |||
| REDSTAREX | 2.26 | 2.26 | 2.26 | 0.00 | 2.38 | 4 | 59,916.00 | 142,398.40 | |||
| ROYALEX | 0.93 | 0.93 | 0.98 | 0.95 | 0.98 | 0.05 | 5.38 | 0.96 | 19 | 2,136,109.00 | 2,060,240.68 |
| RTBRISCOE | 0.27 | 0.27 | 0.27 | 0.00 | 0.27 | 4 | 13,739.00 | 3,657.25 | |||
| SCOA | 0.77 | 0.77 | 0.77 | 0.00 | 0.78 | 3 | 59,032.00 | 46,294.64 | |||
| SEPLAT | 1050.00 | 1050.00 | 1050.00 | 0.00 | 1015.46 | 25 | 86,219.00 | 87,551,945.70 | |||
| SOVRENINS | 0.28 | 0.28 | 0.28 | 0.00 | 0.28 | 4 | 140,100.00 | 39,228.00 | |||
| STANBIC | 30.80 | 30.80 | 32.00 | 31.00 | 32.00 | 1.20 | 3.90 | 31.65 | 58 | 2,576,687.00 | 81,556,077.95 |
| STERLNBANK | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -0.02 | -1.45 | 1.36 | 44 | 18,387,438.00 | 25,019,498.07 |
| SUNUASSUR | 0.29 | 0.29 | 0.29 | 0.00 | 0.28 | 1 | 10,000.00 | 2,800.00 | |||
| THOMASWY | 0.68 | 0.68 | 0.74 | 0.74 | 0.74 | 0.06 | 8.82 | 0.74 | 9 | 431,492.00 | 319,304.08 |
| TOTAL | 193.00 | 193.00 | 193.00 | 0.00 | 190.83 | 19 | 13,715.00 | 2,617,216.50 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 5.74 | 4 | 4,107.00 | 23,588.65 | |||
| TRANSCORP | 1.14 | 1.14 | 1.15 | 1.12 | 1.13 | -0.01 | -0.88 | 1.13 | 60 | 4,910,539.00 | 5,572,744.24 |
| TRIPPLEG | 0.79 | 0.79 | 0.79 | 0.00 | 0.80 | 2 | 1,200.00 | 960.00 | |||
| UACN | 10.35 | 10.35 | 10.35 | 0.00 | 10.13 | 24 | 392,539.00 | 3,975,641.45 | |||
| UBA | 7.45 | 7.45 | 7.45 | 7.35 | 7.45 | 0.00 | 0.00 | 7.41 | 134 | 5,086,365.00 | 37,701,414.85 |
| UBN | 6.35 | 6.35 | 6.35 | 0.00 | 6.49 | 19 | 370,134.00 | 2,402,694.95 | |||
| UCAP | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.00 | 0.00 | 13.70 | 82 | 1,487,781.00 | 20,382,519.65 |
| UNILEVER | 11.80 | 11.80 | 11.80 | 0.00 | 11.54 | 28 | 154,137.00 | 1,778,416.55 | |||
| UNITYBNK | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 0.00 | 0.50 | 8 | 220,003.00 | 110,001.62 |
| UPDC | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.00 | 0.00 | 0.93 | 21 | 738,489.00 | 684,627.63 |
| UPDCREIT | 3.10 | 3.10 | 2.90 | 2.90 | 2.90 | -0.20 | -6.45 | 2.91 | 30 | 1,135,916.00 | 3,308,957.10 |
| UPL | 1.90 | 1.90 | 1.90 | 1.80 | 1.80 | -0.10 | -5.26 | 1.87 | 7 | 287,135.00 | 535,556.50 |
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.21 | 4 | 4,450.00 | 919.00 | |||
| VITAFOAM | 21.75 | 21.75 | 21.75 | 0.00 | 21.40 | 29 | 336,860.00 | 7,209,960.50 | |||
| WAPCO | 22.45 | 22.45 | 22.45 | 0.00 | 22.21 | 63 | 187,604.00 | 4,166,894.15 | |||
| WAPIC | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -0.02 | -5.00 | 0.38 | 15 | 398,878.00 | 151,794.18 |
| WEMABANK | 3.21 | 3.21 | 3.22 | 3.22 | 3.22 | 0.01 | 0.31 | 3.22 | 29 | 471,279.00 | 1,518,674.27 |
| ZENITHBANK | 24.30 | 24.30 | 24.10 | 24.05 | 24.10 | -0.20 | -0.82 | 24.16 | 204 | 2,446,884.00 | 59,126,091.70 |
| TOTAL TRANSACTION (102) | 2,998 | 132,569,047.00 | 3,144,019,672.97 |
