| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | ÊVOLUME | ÊVALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.68 | 1.68 | 1.68 | 0.00 | 1.52 | 9 | 98,639.00 | 149,931.28 | |||
| ABCTRANS | 0.31 | 0.31 | 0.34 | 0.34 | 0.34 | 0.03 | 9.68 | 0.34 | 11 | 401,025.00 | 135,688.50 |
| ACADEMY | 1.32 | 1.32 | 1.32 | 0.00 | 1.22 | 3 | 50,800.00 | 62,146.00 | |||
| ACCESSCORP | 8.95 | 8.95 | 9.10 | 8.95 | 9.05 | 0.10 | 1.12 | 9.01 | 179 | 17,299,269.00 | 155,782,078.90 |
| AFRIPRUD | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00 | 6.01 | 46 | 808,965.00 | 4,859,879.00 |
| AIICO | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -0.02 | -2.99 | 0.65 | 31 | 2,082,539.00 | 1,354,649.79 |
| AIRTELAFRI | 1610.00 | 1610.00 | 1610.00 | 0.00 | 1644.32 | 29 | 4,228.00 | 6,952,203.20 | |||
| ARDOVA | 19.10 | 19.10 | 19.10 | 0.00 | 17.60 | 19 | 95,874.00 | 1,687,039.75 | |||
| BERGER | 6.95 | 6.95 | 6.95 | 0.00 | 6.93 | 13 | 92,704.00 | 642,760.75 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 38.92 | 4 | 2,988.00 | 116,304.80 | |||
| BUACEMENT | 99.45 | 99.45 | 99.45 | 0.00 | 89.56 | 40 | 142,833.00 | 12,791,988.45 | |||
| BUAFOODS | 74.50 | 74.50 | 74.50 | 0.00 | 70.51 | 17 | 111,728.00 | 7,877,902.25 | |||
| CADBURY | 12.10 | 12.10 | 12.10 | 0.00 | 12.64 | 29 | 107,608.00 | 1,360,586.70 | |||
| CAP | 17.80 | 17.80 | 17.80 | 0.00 | 18.76 | 12 | 57,153.00 | 1,072,107.15 | |||
| CAVERTON | 1.05 | 1.05 | 0.96 | 0.95 | 0.95 | -0.10 | -9.52 | 0.96 | 16 | 1,798,253.00 | 1,723,590.68 |
| CHAMPION | 5.00 | 5.00 | 4.60 | 4.60 | 4.60 | -0.40 | -8.00 | 4.54 | 36 | 1,390,010.00 | 6,307,891.76 |
| CHAMS | 0.28 | 0.28 | 0.29 | 0.26 | 0.28 | 0.00 | 0.00 | 0.28 | 57 | 15,271,903.00 | 4,281,774.10 |
| CHIPLC | 0.65 | 0.65 | 0.65 | 0.00 | 0.61 | 7 | 115,423.00 | 69,914.95 | |||
| CILEASING | 3.15 | 3.15 | 3.46 | 3.46 | 3.46 | 0.31 | 9.84 | 3.43 | 3 | 105,000.00 | 360,500.00 |
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 28.01 | 14 | 13,721.00 | 384,267.85 | |||
| CORNERST | 0.54 | 0.54 | 0.58 | 0.58 | 0.58 | 0.04 | 7.41 | 0.58 | 6 | 142,387.00 | 82,300.59 |
| COURTVILLE | 0.48 | 0.48 | 0.51 | 0.46 | 0.51 | 0.03 | 6.25 | 0.49 | 4 | 206,338.00 | 100,239.46 |
| CUSTODIAN | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00 | 0.00 | 6.00 | 17 | 1,090,706.00 | 6,549,236.00 |
| CUTIX | 2.09 | 2.09 | 2.22 | 2.05 | 2.22 | 0.13 | 6.22 | 2.12 | 38 | 2,768,376.00 | 5,860,598.81 |
| CWG | 0.94 | 0.94 | 0.94 | 0.00 | 0.94 | 2 | 3,500.00 | 3,290.00 | |||
| DANGCEM | 265.00 | 265.00 | 266.90 | 266.90 | 266.90 | 1.90 | 0.72 | 267.40 | 89 | 291,100.00 | 77,840,958.60 |
| DANGSUGAR | 17.00 | 17.00 | 17.00 | 0.00 | 16.82 | 56 | 564,736.00 | 9,498,119.25 | |||
| ELLAHLAKES | 3.96 | 3.96 | 3.96 | 0.00 | 4.19 | 2 | 9,374.00 | 39,258.36 | |||
| ETERNA | 7.25 | 7.25 | 7.25 | 0.00 | 7.19 | 12 | 218,979.00 | 1,574,548.75 | |||
| ETI | 12.10 | 12.10 | 12.10 | 0.00 | 11.94 | 32 | 121,858.00 | 1,455,011.65 | |||
| ETRANZACT | 3.50 | 3.50 | 3.50 | 0.00 | 3.77 | 13 | 41,902.00 | 158,164.90 | |||
| FBNH | 11.70 | 11.70 | 11.75 | 11.70 | 11.70 | 0.00 | 0.00 | 11.70 | 114 | 8,700,594.00 | 101,822,120.10 |
| FCMB | 4.00 | 4.00 | 4.02 | 4.02 | 4.02 | 0.02 | 0.50 | 4.01 | 37 | 567,274.00 | 2,272,648.34 |
| FIDELITYBK | 5.00 | 5.00 | 5.01 | 4.95 | 5.01 | 0.01 | 0.20 | 5.00 | 96 | 4,275,462.00 | 21,374,577.29 |
| FIDSON | 9.50 | 9.50 | 9.50 | 0.00 | 9.31 | 21 | 315,644.00 | 2,937,377.86 | |||
| FLOURMILL | 30.90 | 30.90 | 30.90 | 0.00 | 30.16 | 33 | 408,732.00 | 12,325,960.00 | |||
| FTNCOCOA | 0.29 | 0.29 | 0.30 | 0.27 | 0.29 | 0.00 | 0.00 | 0.30 | 9 | 1,265,000.00 | 374,420.00 |
| GEREGU | 148.40 | 148.40 | 142.40 | 134.00 | 142.40 | -6.00 | -4.04 | 134.04 | 56 | 23,840,483.00 | 3,195,589,930.50 |
| GLAXOSMITH | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.00 | 0.00 | 6.63 | 22 | 1,740,477.00 | 11,532,660.50 |
| GTCO | 24.15 | 24.15 | 24.35 | 24.05 | 24.05 | -0.10 | -0.41 | 24.30 | 200 | 12,486,994.00 | 303,413,882.30 |
| GUINEAINS | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 15,000.00 | 3,000.00 | |||
| GUINNESS | 72.70 | 72.70 | 72.70 | 0.00 | 70.05 | 61 | 495,441.00 | 34,703,195.85 | |||
| HONYFLOUR | 2.33 | 2.33 | 2.33 | 0.00 | 2.27 | 19 | 48,102.00 | 108,978.54 | |||
| IMG | 7.40 | 7.40 | 7.00 | 7.00 | 7.00 | -0.40 | -5.41 | 7.05 | 4 | 114,443.00 | 806,554.30 |
| INTBREW | 4.60 | 4.60 | 4.65 | 4.65 | 4.65 | 0.05 | 1.09 | 4.75 | 34 | 385,675.00 | 1,830,908.35 |
| INTENEGINS | 0.49 | 0.49 | 0.53 | 0.53 | 0.53 | 0.04 | 8.16 | 0.53 | 11 | 484,427.00 | 256,746.31 |
| JAIZBANK | 0.90 | 0.90 | 0.89 | 0.86 | 0.86 | -0.04 | -4.44 | 0.87 | 21 | 629,307.00 | 547,287.84 |
| JAPAULGOLD | 0.28 | 0.28 | 0.28 | 0.00 | 0.28 | 14 | 280,442.00 | 79,123.76 | |||
| JBERGER | 24.50 | 24.50 | 24.50 | 0.00 | 25.91 | 12 | 4,656.00 | 120,651.50 | |||
| JOHNHOLT | 1.05 | 1.05 | 1.10 | 1.10 | 1.10 | 0.05 | 4.76 | 1.10 | 12 | 149,313.00 | 164,013.59 |
| LASACO | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -0.02 | -2.06 | 0.95 | 6 | 1,014,865.00 | 964,273.95 |
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.12 | 5 | 17,929.00 | 38,014.90 | |||
| LINKASSURE | 0.50 | 0.50 | 0.50 | 0.00 | 0.51 | 9 | 66,005.00 | 33,529.05 | |||
| LIVESTOCK | 1.10 | 1.10 | 1.10 | 0.00 | 1.13 | 7 | 8,695.00 | 9,836.64 | |||
| MANSARD | 2.00 | 2.00 | 2.01 | 2.00 | 2.00 | 0.00 | 0.00 | 2.00 | 41 | 8,150,022.00 | 16,312,911.19 |
| MAYBAKER | 4.45 | 4.45 | 4.28 | 4.28 | 4.28 | -0.17 | -3.82 | 4.28 | 6 | 205,500.00 | 879,780.00 |
| MBENEFIT | 0.30 | 0.30 | 0.33 | 0.32 | 0.33 | 0.03 | 10.00 | 0.32 | 9 | 5,624,556.00 | 1,814,904.03 |
| MEYER | 2.21 | 2.21 | 2.21 | 0.00 | 2.25 | 2 | 2,576.00 | 5,800.56 | |||
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 2.18 | 7 | 6,320.00 | 13,783.15 | |||
| MRS | 16.00 | 16.00 | 16.00 | 0.00 | 15.79 | 17 | 62,081.00 | 979,972.00 | |||
| MTNN | 230.00 | 230.00 | 230.00 | 0.00 | 230.01 | 240 | 441,679.00 | 101,592,225.40 | |||
| MULTIVERSE | 4.15 | 4.15 | 4.24 | 4.10 | 4.24 | 0.09 | 2.17 | 4.20 | 14 | 1,967,535.00 | 8,257,366.52 |
| NAHCO | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.00 | 0.00 | 7.79 | 73 | 1,865,172.00 | 14,526,325.80 |
| NASCON | 10.60 | 10.60 | 10.60 | 0.00 | 10.88 | 8 | 9,686.00 | 105,407.40 | |||
| NB | 46.45 | 46.45 | 42.20 | 41.85 | 41.85 | -4.60 | -9.90 | 42.39 | 88 | 859,134.00 | 36,414,932.80 |
| NEIMETH | 1.56 | 1.56 | 1.56 | 0.00 | 1.49 | 8 | 32,023.00 | 47,563.81 | |||
| NEM | 4.05 | 4.05 | 4.05 | 0.00 | 4.14 | 12 | 196,953.00 | 815,890.95 | |||
| NESTLE | 1080.10 | 1080.10 | 1080.10 | 0.00 | 1081.26 | 38 | 44,059.00 | 47,639,174.20 | |||
| NGXGROUP | 27.00 | 27.00 | 25.40 | 25.40 | 25.40 | -1.60 | -5.93 | 25.45 | 8 | 200,020.00 | 5,091,238.00 |
| NSLTECH | 0.24 | 0.24 | 0.24 | 0.00 | 0.26 | 4 | 104,950.00 | 27,129.00 | |||
| OANDO | 3.92 | 3.92 | 3.98 | 3.92 | 3.98 | 0.06 | 1.53 | 3.90 | 73 | 1,980,660.00 | 7,734,035.99 |
| OKOMUOIL | 165.00 | 165.00 | 165.00 | 0.00 | 180.21 | 32 | 32,696.00 | 5,891,996.20 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 138.28 | 40 | 137,987.00 | 19,081,396.00 | |||
| PRESTIGE | 0.46 | 0.46 | 0.46 | 0.00 | 0.46 | 1 | 4,700.00 | 2,162.00 | |||
| PZ | 10.10 | 10.10 | 10.10 | 0.00 | 10.17 | 26 | 247,954.00 | 2,521,682.50 | |||
| REDSTAREX | 2.36 | 2.36 | 2.36 | 0.00 | 2.37 | 3 | 3,200.00 | 7,589.00 | |||
| ROYALEX | 0.85 | 0.85 | 0.85 | 0.00 | 0.80 | 5 | 72,601.00 | 57,822.65 | |||
| RTBRISCOE | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00 | 0.30 | 7 | 724,320.00 | 218,001.00 |
| SCOA | 0.92 | 0.92 | 0.92 | 0.00 | 0.85 | 1 | 532.00 | 452.20 | |||
| SEPLAT | 1100.00 | 1100.00 | 1100.00 | 0.00 | 1203.95 | 37 | 10,738.00 | 12,927,973.00 | |||
| SKYAVN | 5.00 | 5.00 | 5.00 | 0.00 | 4.98 | 2 | 400.00 | 1,991.00 | |||
| SOVRENINS | 0.26 | 0.26 | 0.26 | 0.00 | 0.28 | 4 | 14,800.00 | 4,144.00 | |||
| STANBIC | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.00 | 0.00 | 32.01 | 56 | 749,145.00 | 23,980,793.05 |
| STERLNBANK | 1.55 | 1.55 | 1.55 | 1.54 | 1.55 | 0.00 | 0.00 | 1.54 | 43 | 3,368,500.00 | 5,197,336.65 |
| SUNUASSUR | 0.37 | 0.37 | 0.37 | 0.00 | 0.34 | 2 | 49,950.00 | 16,983.00 | |||
| TANTALIZER | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 4,500.00 | 900.00 | |||
| THOMASWY | 1.45 | 1.45 | 1.45 | 0.00 | 1.33 | 6 | 14,430.00 | 19,189.60 | |||
| TOTAL | 212.30 | 212.30 | 212.30 | 0.00 | 221.18 | 15 | 4,867.00 | 1,076,475.10 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 6.86 | 5 | 40,438.00 | 277,551.70 | |||
| TRANSCORP | 1.23 | 1.23 | 1.23 | 1.20 | 1.23 | 0.00 | 0.00 | 1.21 | 58 | 16,647,683.00 | 20,070,222.77 |
| TRIPPLEG | 0.80 | 0.80 | 0.80 | 0.00 | 0.81 | 5 | 74,471.00 | 60,471.39 | |||
| UACN | 10.05 | 10.05 | 10.05 | 0.00 | 10.30 | 15 | 35,475.00 | 365,538.20 | |||
| UBA | 8.10 | 8.10 | 8.35 | 8.20 | 8.30 | 0.20 | 2.47 | 8.29 | 211 | 12,682,205.00 | 105,116,349.20 |
| UBN | 6.40 | 6.40 | 6.40 | 0.00 | 6.52 | 7 | 19,096.00 | 124,415.35 | |||
| UCAP | 14.65 | 14.65 | 14.60 | 14.50 | 14.50 | -0.15 | -1.02 | 14.55 | 101 | 2,676,349.00 | 38,945,138.85 |
| UNILEVER | 11.10 | 11.10 | 12.20 | 12.20 | 12.20 | 1.10 | 9.91 | 12.19 | 33 | 2,129,577.00 | 25,967,774.40 |
| UNIONDICON | 8.95 | 8.95 | 8.95 | 0.00 | 8.10 | 1 | 1,000.00 | 8,100.00 | |||
| UNITYBNK | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.00 | 0.00 | 0.55 | 11 | 955,753.00 | 526,130.15 |
| UPDC | 0.94 | 0.94 | 0.94 | 0.00 | 0.96 | 5 | 88,290.00 | 85,164.40 | |||
| UPDCREIT | 3.10 | 3.10 | 3.10 | 0.00 | 3.21 | 10 | 89,971.00 | 288,585.70 | |||
| UPL | 1.83 | 1.83 | 1.90 | 1.90 | 1.90 | 0.07 | 3.83 | 1.95 | 8 | 204,637.00 | 399,908.15 |
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 7 | 572,253.00 | 114,450.60 |
| VITAFOAM | 21.90 | 21.90 | 21.90 | 0.00 | 21.24 | 52 | 531,584.00 | 11,289,625.65 | |||
| WAPCO | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.00 | 0.00 | 24.73 | 83 | 1,272,489.00 | 31,473,255.95 |
| WAPIC | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -0.03 | -6.67 | 0.42 | 16 | 2,454,893.00 | 1,031,038.13 |
| WEMABANK | 3.90 | 3.90 | 3.94 | 3.94 | 3.94 | 0.04 | 1.03 | 3.93 | 30 | 580,007.00 | 2,279,506.46 |
| ZENITHBANK | 24.60 | 24.60 | 24.55 | 24.50 | 24.50 | -0.10 | -0.41 | 24.52 | 228 | 10,893,348.00 | 267,120,053.70 |
| TOTAL TRANSACTION (107) | 3,465 | 181,968,644.00 | 4,821,253,232.20 |
