| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.68 | 1.68 | 1.68 | 0.00 | 1.69 | 2 | 1,980.00 | 3,336.30 | |||
| ABCTRANS | 0.35 | 0.35 | 0.35 | 0.00 | 0.38 | 3 | 70,000.00 | 26,600.00 | |||
| ACADEMY | 1.19 | 1.19 | 1.19 | 0.00 | 1.21 | 2 | 5,000.00 | 6,030.00 | |||
| ACCESSCORP | 9.20 | 9.20 | 9.20 | 9.15 | 9.15 | -0.05 | -0.54 | 9.17 | 117 | 2,530,646.00 | 23,210,511.10 |
| AFRIPRUD | 6.10 | 6.10 | 6.10 | 0.00 | 6.17 | 31 | 315,702.00 | 1,946,748.50 | |||
| AIICO | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -0.02 | -3.17 | 0.61 | 46 | 3,648,434.00 | 2,239,040.33 |
| AIRTELAFRI | 1660.00 | 1660.00 | 1660.00 | 0.00 | 1550.90 | 80 | 544,405.00 | 844,315,729.30 | |||
| ARDOVA | 17.65 | 17.65 | 16.90 | 16.10 | 16.90 | -0.75 | -4.25 | 16.33 | 92 | 1,219,909.00 | 19,919,123.65 |
| AUSTINLAZ | 2.03 | 2.03 | 2.03 | 0.00 | 2.00 | 1 | 990.00 | 1,980.00 | |||
| BERGER | 7.00 | 7.00 | 7.00 | 0.00 | 7.04 | 11 | 228,799.00 | 1,610,389.80 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 38.60 | 9 | 9,256.00 | 357,301.25 | |||
| BUACEMENT | 99.45 | 99.45 | 99.45 | 0.00 | 89.57 | 31 | 33,642.00 | 3,013,353.70 | |||
| BUAFOODS | 74.50 | 74.50 | 74.50 | 0.00 | 69.04 | 39 | 171,675.00 | 11,851,847.05 | |||
| CADBURY | 12.30 | 12.30 | 11.90 | 11.90 | 11.90 | -0.40 | -3.25 | 11.94 | 17 | 205,153.00 | 2,449,038.70 |
| CAP | 20.30 | 20.30 | 20.20 | 20.20 | 20.20 | -0.10 | -0.49 | 20.17 | 21 | 475,066.00 | 9,581,600.50 |
| CAPHOTEL | 2.76 | 2.76 | 2.76 | 0.00 | 2.51 | 4 | 40,860.00 | 102,567.20 | |||
| CAVERTON | 0.93 | 0.93 | 0.95 | 0.95 | 0.95 | 0.02 | 2.15 | 0.95 | 10 | 281,503.00 | 268,096.68 |
| CHAMPION | 4.90 | 4.90 | 4.90 | 0.00 | 4.78 | 6 | 52,921.00 | 253,086.35 | |||
| CHAMS | 0.25 | 0.25 | 0.25 | 0.00 | 0.27 | 5 | 100,500.00 | 27,135.00 | |||
| CHIPLC | 0.68 | 0.68 | 0.68 | 0.00 | 0.62 | 3 | 22,928.00 | 14,311.06 | |||
| CILEASING | 3.43 | 3.43 | 3.43 | 0.00 | 3.47 | 4 | 112,788.00 | 390,911.80 | |||
| CONOIL | 26.50 | 26.50 | 29.15 | 29.15 | 29.15 | 2.65 | 10.00 | 29.15 | 21 | 773,059.00 | 22,534,669.85 |
| CORNERST | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.00 | 0.00 | 0.63 | 4 | 203,090.00 | 127,943.10 |
| COURTVILLE | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -0.01 | -1.96 | 0.50 | 7 | 396,447.00 | 199,177.97 |
| CUSTODIAN | 6.00 | 6.00 | 6.00 | 0.00 | 6.09 | 19 | 188,230.00 | 1,146,409.00 | |||
| CUTIX | 2.14 | 2.14 | 2.21 | 2.19 | 2.21 | 0.07 | 3.27 | 2.20 | 23 | 633,504.00 | 1,390,765.82 |
| CWG | 0.98 | 0.98 | 0.98 | 0.00 | 0.92 | 2 | 3,100.00 | 2,849.00 | |||
| DANGCEM | 266.90 | 266.90 | 265.00 | 265.00 | 265.00 | -1.90 | -0.71 | 264.99 | 57 | 1,169,758.00 | 309,968,928.50 |
| DANGSUGAR | 17.10 | 17.10 | 17.10 | 17.05 | 17.05 | -0.05 | -0.29 | 17.08 | 70 | 1,689,627.00 | 28,857,085.05 |
| ELLAHLAKES | 3.96 | 3.96 | 3.96 | 0.00 | 3.61 | 1 | 252.00 | 909.72 | |||
| ETERNA | 6.95 | 6.95 | 6.95 | 0.00 | 6.96 | 18 | 261,586.00 | 1,820,419.85 | |||
| ETI | 12.35 | 12.35 | 12.35 | 0.00 | 11.85 | 22 | 115,863.00 | 1,373,041.45 | |||
| ETRANZACT | 3.50 | 3.50 | 3.50 | 0.00 | 3.85 | 7 | 9,949.00 | 38,303.65 | |||
| FBNH | 11.95 | 11.95 | 11.95 | 11.90 | 11.90 | -0.05 | -0.42 | 11.90 | 77 | 3,455,741.00 | 41,136,877.95 |
| FCMB | 4.99 | 4.99 | 4.91 | 4.57 | 4.60 | -0.39 | -7.82 | 4.65 | 132 | 27,983,308.00 | 130,017,344.96 |
| FIDELITYBK | 5.92 | 5.92 | 5.90 | 5.64 | 5.80 | -0.12 | -2.03 | 5.77 | 87 | 5,431,393.00 | 31,313,285.93 |
| FIDSON | 9.89 | 9.89 | 9.87 | 9.60 | 9.87 | -0.02 | -0.20 | 9.72 | 50 | 750,703.00 | 7,296,803.10 |
| FLOURMILL | 29.95 | 29.95 | 29.95 | 0.00 | 29.53 | 56 | 203,993.00 | 6,024,311.45 | |||
| FTNCOCOA | 0.31 | 0.31 | 0.33 | 0.30 | 0.30 | -0.01 | -3.23 | 0.32 | 18 | 1,434,059.00 | 460,681.53 |
| GEREGU | 219.00 | 219.00 | 207.90 | 197.10 | 207.90 | -11.10 | -5.07 | 197.63 | 76 | 21,129,974.00 | 4,175,987,940.10 |
| GLAXOSMITH | 6.50 | 6.50 | 6.95 | 6.95 | 6.95 | 0.45 | 6.92 | 6.83 | 39 | 1,329,362.00 | 9,077,444.35 |
| GSPECPLC | 2.48 | 2.48 | 2.48 | 0.00 | 2.24 | 1 | 990.00 | 2,217.60 | |||
| GTCO | 25.10 | 25.10 | 25.25 | 25.10 | 25.25 | 0.15 | 0.60 | 25.13 | 265 | 13,663,879.00 | 343,342,696.00 |
| GUINNESS | 63.00 | 63.00 | 63.00 | 0.00 | 62.81 | 78 | 107,023.00 | 6,722,347.75 | |||
| HONYFLOUR | 2.29 | 2.29 | 2.26 | 2.21 | 2.21 | -0.08 | -3.49 | 2.26 | 38 | 1,014,512.00 | 2,288,920.43 |
| IMG | 8.05 | 8.05 | 8.05 | 0.00 | 8.05 | 10 | 120,927.00 | 973,942.35 | |||
| INFINITY | 1.27 | 1.27 | 1.27 | 0.00 | 1.15 | 1 | 10.00 | 11.50 | |||
| INTBREW | 4.60 | 4.60 | 4.60 | 0.00 | 4.57 | 35 | 305,854.00 | 1,398,661.85 | |||
| INTENEGINS | 1.07 | 1.07 | 1.17 | 1.06 | 1.17 | 0.10 | 9.35 | 1.12 | 81 | 6,880,066.00 | 7,698,738.75 |
| JAIZBANK | 0.93 | 0.93 | 0.92 | 0.90 | 0.92 | -0.01 | -1.08 | 0.91 | 30 | 1,071,970.00 | 976,244.70 |
| JAPAULGOLD | 0.32 | 0.30 | 0.30 | 0.29 | 0.29 | -0.03 | -9.38 | 0.30 | 38 | 8,857,335.00 | 2,620,939.51 |
| JBERGER | 24.50 | 24.50 | 24.50 | 0.00 | 25.43 | 17 | 10,004.00 | 254,447.50 | |||
| JOHNHOLT | 1.33 | 1.33 | 1.33 | 0.00 | 1.20 | 3 | 1,175.00 | 1,410.00 | |||
| LASACO | 0.96 | 0.96 | 0.96 | 0.00 | 1.00 | 6 | 58,500.00 | 58,342.99 | |||
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.22 | 5 | 7,881.00 | 17,533.26 | |||
| LINKASSURE | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | -0.03 | -6.12 | 0.46 | 10 | 231,324.00 | 106,278.02 |
| LIVESTOCK | 1.08 | 1.08 | 1.10 | 1.10 | 1.10 | 0.02 | 1.85 | 1.08 | 7 | 282,132.00 | 306,111.64 |
| MANSARD | 2.00 | 2.00 | 2.00 | 0.00 | 2.00 | 21 | 457,683.00 | 914,571.36 | |||
| MAYBAKER | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | -0.10 | -2.17 | 4.52 | 26 | 317,163.00 | 1,434,218.62 |
| MBENEFIT | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -0.02 | -5.71 | 0.33 | 21 | 1,774,678.00 | 588,104.18 |
| MEYER | 2.21 | 2.21 | 2.21 | 0.00 | 2.42 | 1 | 1,500.00 | 3,630.00 | |||
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 2.37 | 3 | 2,115.00 | 5,013.70 | |||
| MRS | 19.35 | 19.35 | 21.25 | 21.25 | 21.25 | 1.90 | 9.82 | 21.24 | 40 | 662,485.00 | 14,068,452.00 |
| MTNN | 242.00 | 242.00 | 243.90 | 243.90 | 243.90 | 1.90 | 0.79 | 241.10 | 401 | 1,979,073.00 | 477,163,707.80 |
| MULTIVERSE | 4.40 | 4.40 | 4.40 | 0.00 | 4.01 | 7 | 210,915.00 | 844,766.25 | |||
| NAHCO | 8.65 | 8.65 | 9.00 | 8.45 | 8.70 | 0.05 | 0.58 | 8.62 | 104 | 4,659,011.00 | 40,165,833.55 |
| NASCON | 10.90 | 10.90 | 11.20 | 11.20 | 11.20 | 0.30 | 2.75 | 11.17 | 44 | 955,998.00 | 10,674,830.30 |
| NB | 41.80 | 41.80 | 41.80 | 0.00 | 39.90 | 96 | 535,800.00 | 21,376,035.50 | |||
| NEIMETH | 1.56 | 1.56 | 1.56 | 0.00 | 1.56 | 15 | 398,741.00 | 623,270.55 | |||
| NEM | 4.10 | 4.10 | 4.10 | 0.00 | 4.15 | 7 | 24,255.00 | 100,765.05 | |||
| NESTLE | 1080.00 | 1080.00 | 1080.30 | 1080.30 | 1080.30 | 0.30 | 0.03 | 1080.34 | 68 | 209,043.00 | 225,838,022.70 |
| NGXGROUP | 30.00 | 30.00 | 30.00 | 29.00 | 29.00 | -1.00 | -3.33 | 29.71 | 34 | 1,505,055.00 | 44,713,070.50 |
| NNFM | 9.75 | 9.75 | 9.75 | 0.00 | 10.21 | 16 | 40,308.00 | 411,596.00 | |||
| NOTORE | 62.50 | 62.50 | 62.50 | 0.00 | 56.30 | 2 | 35.00 | 1,970.50 | |||
| NPFMCRFBK | 1.74 | 1.74 | 1.74 | 0.00 | 1.75 | 6 | 62,620.00 | 109,313.80 | |||
| OANDO | 3.98 | 3.98 | 4.09 | 4.00 | 4.00 | 0.02 | 0.50 | 4.04 | 84 | 4,370,716.00 | 17,662,995.43 |
| OKOMUOIL | 181.10 | 181.10 | 181.10 | 0.00 | 183.76 | 33 | 187,975.00 | 34,542,592.30 | |||
| PHARMDEKO | 2.10 | 2.10 | 2.10 | 0.00 | 2.20 | 1 | 5,000.00 | 11,000.00 | |||
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 142.89 | 25 | 12,969.00 | 1,853,094.10 | |||
| PRESTIGE | 0.42 | 0.42 | 0.42 | 0.00 | 0.40 | 10 | 72,820.00 | 28,985.60 | |||
| PZ | 10.25 | 10.25 | 10.25 | 0.00 | 10.08 | 59 | 654,454.00 | 6,596,681.35 | |||
| REDSTAREX | 2.53 | 2.53 | 2.53 | 0.00 | 2.60 | 6 | 13,718.00 | 35,716.54 | |||
| REGALINS | 0.30 | 0.30 | 0.31 | 0.31 | 0.31 | 0.01 | 3.33 | 0.31 | 3 | 901,000.00 | 279,300.00 |
| ROYALEX | 0.82 | 0.82 | 0.76 | 0.75 | 0.76 | -0.06 | -7.32 | 0.76 | 13 | 1,208,098.00 | 913,226.19 |
| RTBRISCOE | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00 | 0.28 | 3 | 375,628.00 | 105,195.84 |
| SCOA | 1.01 | 1.01 | 1.01 | 0.00 | 0.93 | 3 | 337.00 | 314.37 | |||
| SEPLAT | 1325.00 | 1325.00 | 1325.00 | 0.00 | 1314.28 | 22 | 4,435.00 | 5,828,825.50 | |||
| SOVRENINS | 0.33 | 0.33 | 0.33 | 0.00 | 0.31 | 7 | 26,590.00 | 8,150.20 | |||
| STANBIC | 34.50 | 34.50 | 34.50 | 0.00 | 35.31 | 58 | 1,135,672.00 | 40,098,290.55 | |||
| STERLNBANK | 1.60 | 1.60 | 1.62 | 1.52 | 1.52 | -0.08 | -5.00 | 1.54 | 109 | 18,837,079.00 | 28,934,312.64 |
| SUNUASSUR | 0.32 | 0.32 | 0.32 | 0.00 | 0.32 | 4 | 8,800.00 | 2,823.00 | |||
| THOMASWY | 1.31 | 1.31 | 1.31 | 0.00 | 1.25 | 1 | 5,000.00 | 6,250.00 | |||
| TOTAL | 224.00 | 224.00 | 224.00 | 0.00 | 209.70 | 42 | 53,973.00 | 11,318,051.30 | |||
| TRANSCOHOT | 6.05 | 6.05 | 6.05 | 0.00 | 6.65 | 1 | 200.00 | 1,330.00 | |||
| TRANSCORP | 1.35 | 1.35 | 1.38 | 1.32 | 1.36 | 0.01 | 0.74 | 1.34 | 110 | 15,767,888.00 | 21,163,848.74 |
| TRIPPLEG | 1.05 | 1.05 | 1.05 | 0.00 | 1.14 | 7 | 193,550.00 | 220,871.22 | |||
| UACN | 9.80 | 9.80 | 9.20 | 9.20 | 9.20 | -0.60 | -6.12 | 9.23 | 41 | 1,169,152.00 | 10,788,299.55 |
| UBA | 8.40 | 8.40 | 8.35 | 8.30 | 8.40 | -0.05 | -0.60 | 8.35 | 129 | 3,456,744.00 | 28,858,961.90 |
| UBN | 6.60 | 6.60 | 6.60 | 0.00 | 6.59 | 24 | 163,749.00 | 1,078,840.60 | |||
| UCAP | 14.95 | 14.95 | 15.20 | 15.00 | 15.20 | 0.25 | 1.67 | 15.08 | 117 | 3,694,202.00 | 55,703,691.20 |
| UNILEVER | 13.55 | 13.55 | 13.60 | 13.60 | 13.60 | 0.05 | 0.37 | 13.61 | 26 | 315,798.00 | 4,297,491.00 |
| UNITYBNK | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -0.02 | -3.64 | 0.53 | 8 | 2,024,065.00 | 1,072,957.31 |
| UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 7 | 329,000.00 | 65,800.00 |
| UPDC | 0.95 | 0.95 | 1.00 | 0.99 | 0.99 | 0.04 | 4.21 | 0.99 | 18 | 2,308,420.00 | 2,290,966.54 |
| UPDCREIT | 3.40 | 3.40 | 3.40 | 0.00 | 3.34 | 25 | 247,659.00 | 827,123.45 | |||
| UPL | 1.90 | 1.90 | 1.90 | 0.00 | 1.96 | 10 | 52,454.00 | 102,816.70 | |||
| VERITASKAP | 0.21 | 0.21 | 0.21 | 0.00 | 0.21 | 3 | 98,000.00 | 20,590.00 | |||
| VITAFOAM | 21.20 | 21.20 | 21.20 | 0.00 | 20.97 | 63 | 1,170,843.00 | 24,557,087.65 | |||
| WAPCO | 25.30 | 25.30 | 25.50 | 25.40 | 25.50 | 0.20 | 0.79 | 25.44 | 100 | 2,318,500.00 | 58,986,036.20 |
| WAPIC | 0.43 | 0.43 | 0.45 | 0.45 | 0.45 | 0.02 | 4.65 | 0.44 | 18 | 321,579.00 | 141,025.65 |
| WEMABANK | 4.07 | 4.07 | 4.07 | 0.00 | 4.04 | 26 | 201,434.00 | 814,644.27 | |||
| ZENITHBANK | 25.10 | 25.10 | 25.10 | 25.00 | 25.00 | -0.10 | -0.40 | 25.02 | 303 | 14,670,122.00 | 366,988,344.55 |
| TOTAL TRANSACTION (112) | 4,376 | 200,022,838.00 | 7,622,376,478.25 |
