| 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 | 3,351.00 | 5,127.03 | |||
| ABCTRANS | 0.35 | 0.35 | 0.35 | 0.00 | 0.35 | 7 | 68,385.00 | 23,907.65 | |||
| ACADEMY | 1.27 | 1.27 | 1.27 | 0.00 | 1.25 | 6 | 67,860.00 | 84,808.70 | |||
| ACCESSCORP | 9.15 | 9.15 | 9.15 | 9.05 | 9.05 | -0.10 | -1.09 | 9.11 | 164 | 13,550,189.00 | 123,386,841.40 |
| AFRIPRUD | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.00 | 0.00 | 5.94 | 56 | 490,672.00 | 2,916,182.70 |
| AFROMEDIA | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 100.00 | 20.00 | |||
| AIICO | 0.61 | 0.61 | 0.60 | 0.59 | 0.60 | -0.01 | -1.64 | 0.59 | 33 | 3,398,158.00 | 2,011,594.90 |
| AIRTELAFRI | 1548.70 | 1548.70 | 1548.70 | 0.00 | 1479.00 | 24 | 3,843.00 | 5,683,789.80 | |||
| ARDOVA | 17.05 | 17.05 | 17.05 | 0.00 | 16.02 | 21 | 73,799.00 | 1,182,328.50 | |||
| BERGER | 7.00 | 7.00 | 7.00 | 0.00 | 7.08 | 8 | 25,615.00 | 181,260.45 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 38.90 | 1 | 4.00 | 155.60 | |||
| BUACEMENT | 99.45 | 99.45 | 99.45 | 0.00 | 92.68 | 16 | 5,051.00 | 468,151.25 | |||
| BUAFOODS | 95.00 | 95.00 | 99.00 | 99.00 | 99.00 | 4.00 | 4.21 | 98.85 | 35 | 202,192.00 | 19,985,896.30 |
| CADBURY | 12.00 | 12.00 | 12.00 | 0.00 | 11.23 | 20 | 44,652.00 | 501,641.80 | |||
| CAP | 20.20 | 20.20 | 20.15 | 20.15 | 20.15 | -0.05 | -0.25 | 19.80 | 10 | 251,100.00 | 4,970,625.00 |
| CAVERTON | 1.03 | 1.03 | 1.03 | 0.00 | 1.05 | 20 | 176,212.00 | 184,233.97 | |||
| CHAMPION | 4.60 | 4.60 | 4.70 | 4.70 | 4.70 | 0.10 | 2.17 | 4.69 | 13 | 268,738.00 | 1,261,355.60 |
| CHAMS | 0.25 | 0.25 | 0.25 | 0.23 | 0.25 | 0.00 | 0.00 | 0.24 | 42 | 6,496,016.00 | 1,582,178.28 |
| CHIPLC | 0.65 | 0.65 | 0.65 | 0.00 | 0.64 | 2 | 3,325.00 | 2,130.00 | |||
| CILEASING | 3.98 | 3.98 | 3.98 | 0.00 | 3.90 | 1 | 100.00 | 390.00 | |||
| CONOIL | 38.00 | 38.00 | 38.00 | 0.00 | 40.99 | 44 | 105,431.00 | 4,321,361.45 | |||
| CORNERST | 0.65 | 0.65 | 0.65 | 0.00 | 0.64 | 8 | 168,380.00 | 107,623.50 | |||
| COURTVILLE | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -0.03 | -6.25 | 0.47 | 5 | 175,620.00 | 82,403.91 |
| CUSTODIAN | 5.90 | 5.90 | 5.90 | 0.00 | 5.82 | 20 | 163,610.00 | 952,434.95 | |||
| CUTIX | 2.14 | 2.14 | 2.15 | 2.14 | 2.15 | 0.01 | 0.47 | 2.15 | 32 | 1,914,875.00 | 4,115,486.32 |
| CWG | 0.91 | 0.91 | 0.98 | 0.92 | 0.98 | 0.07 | 7.69 | 0.98 | 6 | 2,900,500.00 | 2,836,197.65 |
| DANGCEM | 288.00 | 288.00 | 288.00 | 0.00 | 284.86 | 103 | 82,894.00 | 23,613,295.80 | |||
| DANGSUGAR | 19.15 | 19.15 | 19.25 | 19.00 | 19.00 | -0.15 | -0.78 | 19.16 | 108 | 1,683,308.00 | 32,250,405.55 |
| ELLAHLAKES | 3.96 | 3.96 | 3.96 | 0.00 | 3.91 | 6 | 2,970.00 | 11,625.90 | |||
| ENAMELWA | 16.20 | 16.20 | 16.20 | 0.00 | 17.80 | 1 | 2,630.00 | 46,814.00 | |||
| ETERNA | 6.80 | 6.80 | 6.80 | 0.00 | 6.91 | 16 | 275,132.00 | 1,900,692.35 | |||
| ETI | 12.00 | 12.00 | 12.00 | 0.00 | 11.37 | 17 | 248,351.00 | 2,824,785.10 | |||
| ETRANZACT | 3.60 | 3.60 | 3.60 | 0.00 | 3.60 | 3 | 23,741.00 | 85,535.64 | |||
| FBNH | 11.00 | 11.00 | 10.90 | 10.75 | 10.75 | -0.25 | -2.27 | 10.70 | 107 | 1,606,824.00 | 17,200,063.25 |
| FCMB | 4.31 | 4.31 | 4.33 | 4.33 | 4.33 | 0.02 | 0.46 | 4.32 | 41 | 878,591.00 | 3,796,542.77 |
| FIDELITYBK | 5.20 | 5.20 | 5.20 | 5.10 | 5.13 | -0.07 | -1.35 | 5.16 | 95 | 4,326,978.00 | 22,310,976.21 |
| FIDSON | 9.84 | 9.84 | 9.84 | 0.00 | 9.71 | 13 | 54,705.00 | 531,004.96 | |||
| FLOURMILL | 32.95 | 32.95 | 32.95 | 0.00 | 32.55 | 63 | 467,612.00 | 15,222,525.55 | |||
| FTNCOCOA | 0.26 | 0.26 | 0.26 | 0.00 | 0.28 | 11 | 202,670.00 | 56,347.60 | |||
| GEREGU | 325.00 | 325.00 | 325.00 | 0.00 | 298.95 | 40 | 2,858.00 | 854,408.10 | |||
| GLAXOSMITH | 6.70 | 6.70 | 6.70 | 0.00 | 6.25 | 40 | 541,485.00 | 3,385,018.40 | |||
| GSPECPLC | 2.48 | 2.48 | 2.48 | 0.00 | 2.72 | 1 | 100.00 | 272.00 | |||
| GTCO | 26.50 | 26.50 | 26.40 | 26.00 | 26.00 | -0.50 | -1.89 | 26.15 | 213 | 4,292,921.00 | 112,246,362.55 |
| GUINEAINS | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 1 | 202,381.00 | 40,476.20 |
| GUINNESS | 70.00 | 70.00 | 70.00 | 0.00 | 69.34 | 28 | 32,522.00 | 2,255,070.60 | |||
| HONYFLOUR | 2.20 | 2.20 | 2.20 | 0.00 | 2.22 | 31 | 484,584.00 | 1,075,810.88 | |||
| IMG | 8.05 | 8.05 | 8.05 | 0.00 | 7.85 | 2 | 84.00 | 659.40 | |||
| INTBREW | 4.85 | 4.85 | 4.85 | 0.00 | 4.82 | 20 | 252,256.00 | 1,214,849.65 | |||
| INTENEGINS | 1.30 | 1.30 | 1.30 | 0.00 | 1.27 | 7 | 99,280.00 | 126,201.00 | |||
| JAIZBANK | 0.90 | 0.90 | 0.92 | 0.90 | 0.91 | 0.01 | 1.11 | 0.90 | 28 | 2,253,532.00 | 2,035,774.02 |
| JAPAULGOLD | 0.28 | 0.28 | 0.30 | 0.28 | 0.28 | 0.00 | 0.00 | 0.29 | 19 | 1,619,209.00 | 465,302.98 |
| JBERGER | 26.95 | 26.95 | 26.95 | 0.00 | 27.26 | 30 | 113,178.00 | 3,085,765.60 | |||
| JOHNHOLT | 1.59 | 1.59 | 1.59 | 0.00 | 1.44 | 2 | 5,000.00 | 7,200.00 | |||
| LASACO | 1.02 | 1.02 | 1.02 | 0.00 | 0.99 | 9 | 50,601.00 | 50,225.50 | |||
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.41 | 8 | 20,989.00 | 50,635.98 | |||
| LINKASSURE | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -0.02 | -4.35 | 0.44 | 9 | 167,864.00 | 73,617.02 |
| LIVESTOCK | 1.04 | 1.04 | 1.02 | 1.01 | 1.02 | -0.02 | -1.92 | 1.02 | 23 | 866,669.00 | 882,766.73 |
| MANSARD | 2.10 | 2.10 | 2.10 | 0.00 | 2.07 | 29 | 107,771.00 | 222,854.27 | |||
| MAYBAKER | 4.50 | 4.50 | 4.50 | 0.00 | 4.50 | 23 | 518,296.00 | 2,331,000.39 | |||
| MBENEFIT | 0.32 | 0.32 | 0.33 | 0.33 | 0.33 | 0.01 | 3.13 | 0.33 | 6 | 365,000.00 | 119,850.00 |
| MEYER | 2.21 | 2.21 | 2.21 | 0.00 | 2.01 | 16 | 38,813.00 | 78,193.84 | |||
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 2.15 | 2 | 18,432.00 | 39,720.96 | |||
| MRS | 27.95 | 27.95 | 27.95 | 0.00 | 25.79 | 16 | 38,212.00 | 985,425.70 | |||
| MTNN | 248.30 | 248.30 | 248.30 | 0.00 | 248.32 | 301 | 462,734.00 | 114,904,195.40 | |||
| MULTIVERSE | 3.57 | 3.57 | 3.75 | 3.57 | 3.75 | 0.18 | 5.04 | 3.65 | 8 | 412,737.00 | 1,507,834.72 |
| NAHCO | 8.40 | 8.40 | 8.40 | 0.00 | 8.16 | 39 | 778,452.00 | 6,354,611.45 | |||
| NASCON | 12.20 | 12.20 | 12.20 | 0.00 | 11.81 | 56 | 746,164.00 | 8,814,332.50 | |||
| NB | 40.85 | 40.85 | 40.85 | 0.00 | 39.77 | 83 | 334,145.00 | 13,290,176.70 | |||
| NCR | 2.89 | 2.89 | 2.89 | 0.00 | 2.89 | 6 | 45,000.00 | 130,050.00 | |||
| NEIMETH | 1.58 | 1.58 | 1.58 | 0.00 | 1.47 | 11 | 53,033.00 | 77,854.11 | |||
| NEM | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -0.10 | -2.44 | 4.01 | 15 | 328,355.00 | 1,318,070.00 |
| NESTLE | 1080.30 | 1080.30 | 1080.30 | 0.00 | 1093.01 | 79 | 51,395.00 | 56,175,235.30 | |||
| NGXGROUP | 28.80 | 28.80 | 27.00 | 26.00 | 26.00 | -2.80 | -9.72 | 26.07 | 115 | 38,153,504.00 | 994,554,000.05 |
| NPFMCRFBK | 1.89 | 1.89 | 1.73 | 1.73 | 1.73 | -0.16 | -8.47 | 1.73 | 12 | 366,599.00 | 634,544.97 |
| OANDO | 4.42 | 4.42 | 4.30 | 4.30 | 4.30 | -0.12 | -2.71 | 4.31 | 70 | 871,975.00 | 3,760,437.22 |
| OKOMUOIL | 183.50 | 183.50 | 183.50 | 0.00 | 183.93 | 50 | 46,102.00 | 8,479,720.50 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 149.18 | 42 | 284,192.00 | 42,394,499.80 | |||
| PRESTIGE | 0.41 | 0.41 | 0.41 | 0.00 | 0.40 | 4 | 20,300.00 | 8,117.00 | |||
| PZ | 10.75 | 10.75 | 10.75 | 0.00 | 10.63 | 16 | 99,850.00 | 1,061,262.15 | |||
| REDSTAREX | 2.77 | 2.77 | 2.77 | 0.00 | 2.63 | 9 | 79,071.00 | 208,064.86 | |||
| REGALINS | 0.29 | 0.29 | 0.30 | 0.30 | 0.30 | 0.01 | 3.45 | 0.30 | 3 | 227,300.00 | 68,193.00 |
| ROYALEX | 0.76 | 0.76 | 0.73 | 0.73 | 0.73 | -0.03 | -3.95 | 0.73 | 6 | 1,031,800.00 | 752,378.00 |
| RTBRISCOE | 0.27 | 0.27 | 0.27 | 0.25 | 0.26 | -0.01 | -3.70 | 0.25 | 24 | 3,424,814.00 | 865,547.28 |
| SCOA | 1.01 | 1.01 | 1.01 | 0.00 | 1.00 | 5 | 170,347.00 | 170,381.70 | |||
| SEPLAT | 1200.00 | 1200.00 | 1200.00 | 0.00 | 1139.52 | 29 | 17,099.00 | 19,484,645.50 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 78.63 | 4 | 1,107.00 | 87,039.00 | |||
| STANBIC | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00 | 0.00 | 40.02 | 80 | 1,378,262.00 | 55,161,156.10 |
| STERLNBANK | 1.50 | 1.50 | 1.48 | 1.40 | 1.46 | -0.04 | -2.67 | 1.45 | 108 | 15,885,152.00 | 23,080,819.81 |
| SUNUASSUR | 0.44 | 0.44 | 0.44 | 0.00 | 0.47 | 1 | 200.00 | 94.00 | |||
| THOMASWY | 1.30 | 1.30 | 1.30 | 0.00 | 1.29 | 1 | 180.00 | 232.20 | |||
| TOTAL | 218.80 | 218.80 | 218.80 | 0.00 | 219.62 | 56 | 339,024.00 | 74,455,453.30 | |||
| TRANSCOHOT | 6.50 | 6.50 | 6.50 | 0.00 | 6.47 | 6 | 7,196.00 | 46,541.40 | |||
| TRANSCORP | 1.38 | 1.38 | 1.38 | 1.32 | 1.35 | -0.03 | -2.17 | 1.35 | 124 | 19,734,414.00 | 26,601,768.38 |
| TRANSEXPR | 0.89 | 0.89 | 0.89 | 0.00 | 0.88 | 1 | 200.00 | 176.00 | |||
| TRIPPLEG | 2.62 | 2.62 | 2.62 | 0.00 | 2.62 | 4 | 25,700.00 | 67,294.00 | |||
| UACN | 9.20 | 9.20 | 9.20 | 0.00 | 9.11 | 42 | 769,764.00 | 7,013,295.00 | |||
| UBA | 8.25 | 8.25 | 8.25 | 8.15 | 8.15 | -0.10 | -1.21 | 8.21 | 218 | 13,694,980.00 | 112,480,489.85 |
| UBN | 6.75 | 6.75 | 6.75 | 0.00 | 6.83 | 9 | 34,785.00 | 237,526.00 | |||
| UCAP | 14.65 | 14.65 | 14.70 | 14.50 | 14.70 | 0.05 | 0.34 | 14.56 | 235 | 9,115,536.00 | 132,752,437.25 |
| UHOMREIT | 36.60 | 36.60 | 36.60 | 0.00 | 33.00 | 2 | 241.00 | 7,953.00 | |||
| UNILEVER | 13.50 | 13.50 | 13.50 | 0.00 | 13.47 | 30 | 342,636.00 | 4,613,706.55 | |||
| UNITYBNK | 0.52 | 0.52 | 0.53 | 0.53 | 0.53 | 0.01 | 1.92 | 0.53 | 8 | 129,326.00 | 68,542.78 |
| UPDC | 1.03 | 1.03 | 1.03 | 0.00 | 0.96 | 3 | 24,000.00 | 23,058.85 | |||
| UPDCREIT | 3.20 | 3.20 | 3.20 | 0.00 | 3.19 | 28 | 552,280.00 | 1,759,633.25 | |||
| UPL | 1.82 | 1.82 | 2.00 | 2.00 | 2.00 | 0.18 | 9.89 | 1.99 | 7 | 211,750.00 | 421,587.50 |
| VITAFOAM | 19.40 | 19.40 | 19.40 | 0.00 | 18.42 | 22 | 26,080.00 | 480,512.30 | |||
| WAPCO | 26.40 | 26.40 | 26.20 | 26.00 | 26.00 | -0.40 | -1.52 | 26.15 | 111 | 1,142,664.00 | 29,885,608.05 |
| WAPIC | 0.42 | 0.42 | 0.42 | 0.00 | 0.41 | 19 | 165,815.00 | 68,520.70 | |||
| WEMABANK | 4.30 | 4.30 | 4.30 | 0.00 | 4.16 | 17 | 19,317.00 | 80,417.71 | |||
| ZENITHBANK | 25.80 | 25.80 | 25.80 | 25.00 | 25.00 | -0.80 | -3.10 | 25.23 | 388 | 14,834,841.00 | 374,262,538.35 |
| TOTAL TRANSACTION (110) | 4,290 | 178,946,639.00 | 2,546,996,756.70 |
