| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ACADEMY | 1.29 | 1.29 | 1.29 | 0.00 | 1.24 | 5 | 18,745.00 | 23,283.55 | |||
| ACCESSCORP | 8.65 | 8.50 | 8.70 | 8.50 | 8.70 | 0.05 | 0.58 | 8.58 | 196 | 28,933,312.00 | 248,248,285.50 |
| AFRIPRUD | 5.85 | 5.85 | 6.00 | 6.00 | 6.00 | 0.15 | 2.56 | 5.98 | 49 | 330,319.00 | 1,975,048.45 |
| AFROMEDIA | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 2 | 40,500.00 | 8,100.00 | |||
| AIICO | 0.55 | 0.55 | 0.56 | 0.54 | 0.56 | 0.01 | 1.82 | 0.56 | 43 | 8,288,933.00 | 4,618,120.02 |
| AIRTELAFRI | 1488.00 | 1488.00 | 1488.00 | 0.00 | 1498.11 | 26 | 431.00 | 645,684.40 | |||
| ARDOVA | 18.80 | 18.80 | 18.80 | 0.00 | 17.93 | 16 | 102,607.00 | 1,839,245.10 | |||
| BERGER | 6.00 | 6.00 | 6.00 | 0.00 | 5.86 | 7 | 29,287.00 | 171,548.95 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 37.00 | 5 | 3,535.00 | 130,795.00 | |||
| BUACEMENT | 97.75 | 97.75 | 97.75 | 0.00 | 88.00 | 78 | 1,336,341.00 | 117,599,508.00 | |||
| BUAFOODS | 65.00 | 65.00 | 65.00 | 0.00 | 60.81 | 32 | 146,009.00 | 8,878,391.75 | |||
| CADBURY | 11.20 | 11.20 | 11.20 | 0.00 | 11.88 | 34 | 273,590.00 | 3,250,552.60 | |||
| CAP | 17.80 | 17.80 | 17.80 | 0.00 | 18.14 | 12 | 16,010.00 | 290,408.80 | |||
| CAPHOTEL | 2.76 | 2.76 | 2.76 | 0.00 | 2.63 | 8 | 5,389.00 | 14,152.20 | |||
| CAVERTON | 0.90 | 0.90 | 0.90 | 0.00 | 0.95 | 8 | 130,457.00 | 124,394.27 | |||
| CHAMPION | 4.70 | 4.70 | 5.17 | 5.17 | 5.17 | 0.47 | 10.00 | 5.01 | 34 | 359,300.00 | 1,798,584.48 |
| CHAMS | 0.22 | 0.22 | 0.22 | 0.21 | 0.22 | 0.00 | 0.00 | 0.22 | 15 | 727,233.00 | 157,405.13 |
| CHIPLC | 0.60 | 0.60 | 0.65 | 0.62 | 0.65 | 0.05 | 8.33 | 0.65 | 19 | 4,521,266.00 | 2,928,399.13 |
| CONOIL | 26.50 | 26.50 | 26.50 | 0.00 | 25.53 | 27 | 15,646.00 | 399,389.70 | |||
| CORNERST | 0.50 | 0.50 | 0.55 | 0.55 | 0.55 | 0.05 | 10.00 | 0.55 | 11 | 352,642.00 | 193,144.04 |
| COURTVILLE | 0.48 | 0.48 | 0.48 | 0.00 | 0.49 | 10 | 219,468.00 | 106,947.32 | |||
| CUSTODIAN | 5.95 | 5.95 | 5.95 | 0.00 | 5.88 | 15 | 64,983.00 | 382,058.25 | |||
| CUTIX | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.00 | 0.00 | 2.02 | 29 | 578,165.00 | 1,165,809.79 |
| CWG | 0.77 | 0.77 | 0.84 | 0.80 | 0.84 | 0.07 | 9.09 | 0.83 | 16 | 2,287,000.00 | 1,896,954.00 |
| DAARCOMM | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 24,500.00 | 4,900.00 | |||
| DANGCEM | 261.00 | 261.00 | 261.00 | 0.00 | 261.70 | 112 | 610,535.00 | 159,778,916.00 | |||
| DANGSUGAR | 15.50 | 15.50 | 16.00 | 16.00 | 16.00 | 0.50 | 3.23 | 15.89 | 60 | 375,596.00 | 5,966,917.80 |
| DEAPCAP | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 1 | 26,400.00 | 5,280.00 | |||
| ELLAHLAKES | 3.60 | 3.60 | 3.60 | 0.00 | 3.48 | 3 | 46,900.00 | 163,440.00 | |||
| ETERNA | 6.25 | 6.25 | 6.25 | 0.00 | 6.39 | 32 | 451,751.00 | 2,886,150.82 | |||
| ETI | 11.00 | 11.00 | 11.30 | 11.30 | 11.30 | 0.30 | 2.73 | 11.28 | 22 | 168,834.00 | 1,905,132.75 |
| FBNH | 11.80 | 11.80 | 11.80 | 11.40 | 11.80 | 0.00 | 0.00 | 11.71 | 97 | 2,996,901.00 | 35,098,037.80 |
| FCMB | 3.50 | 3.50 | 3.55 | 3.51 | 3.52 | 0.02 | 0.57 | 3.53 | 58 | 2,543,096.00 | 8,964,917.52 |
| FIDELITYBK | 4.65 | 4.65 | 4.65 | 4.60 | 4.65 | 0.00 | 0.00 | 4.65 | 130 | 4,738,709.00 | 22,057,867.72 |
| FIDSON | 9.35 | 9.35 | 9.70 | 9.65 | 9.70 | 0.35 | 3.74 | 9.62 | 28 | 751,578.00 | 7,229,845.60 |
| FLOURMILL | 27.60 | 27.60 | 27.60 | 0.00 | 28.43 | 49 | 165,244.00 | 4,697,445.70 | |||
| FTNCOCOA | 0.29 | 0.29 | 0.30 | 0.28 | 0.28 | -0.01 | -3.45 | 0.28 | 15 | 597,500.00 | 169,875.00 |
| GEREGU | 115.50 | 115.50 | 127.00 | 115.90 | 127.00 | 11.50 | 9.96 | 118.09 | 142 | 8,683,517.00 | 1,025,418,723.70 |
| GLAXOSMITH | 6.15 | 6.15 | 6.15 | 0.00 | 6.09 | 20 | 105,506.00 | 642,611.45 | |||
| GOLDBREW | 0.81 | 0.81 | 0.81 | 0.00 | 0.89 | 1 | 5,000.00 | 4,450.00 | |||
| GTCO | 22.45 | 22.45 | 23.30 | 22.60 | 23.30 | 0.85 | 3.79 | 22.82 | 339 | 25,744,689.00 | 587,592,006.10 |
| GUINEAINS | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 2 | 526,000.00 | 105,200.00 |
| GUINNESS | 69.30 | 69.30 | 69.30 | 0.00 | 67.67 | 34 | 27,775.00 | 1,879,672.15 | |||
| HONYFLOUR | 2.31 | 2.31 | 2.31 | 0.00 | 2.36 | 38 | 236,357.00 | 558,963.05 | |||
| IMG | 7.40 | 7.40 | 7.40 | 0.00 | 7.57 | 9 | 2,536.00 | 19,193.50 | |||
| INTBREW | 4.40 | 4.40 | 4.70 | 4.40 | 4.70 | 0.30 | 6.82 | 4.55 | 47 | 1,224,211.00 | 5,567,913.85 |
| JAIZBANK | 0.88 | 0.88 | 0.89 | 0.86 | 0.89 | 0.01 | 1.14 | 0.88 | 38 | 414,374.00 | 363,937.64 |
| JAPAULGOLD | 0.28 | 0.28 | 0.28 | 0.27 | 0.28 | 0.00 | 0.00 | 0.28 | 23 | 2,408,829.00 | 666,745.18 |
| JBERGER | 23.30 | 23.30 | 23.30 | 0.00 | 23.95 | 27 | 167,567.00 | 4,013,487.60 | |||
| JOHNHOLT | 0.73 | 0.73 | 0.73 | 0.00 | 0.72 | 2 | 8,050.00 | 5,796.00 | |||
| LASACO | 0.85 | 0.85 | 0.85 | 0.00 | 0.90 | 5 | 15,002.00 | 13,501.70 | |||
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.03 | 13 | 30,062.00 | 61,130.20 | |||
| LINKASSURE | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.00 | 0.00 | 0.40 | 5 | 1,103,974.00 | 441,687.82 |
| LIVESTOCK | 1.19 | 1.19 | 1.19 | 0.00 | 1.14 | 8 | 80,837.00 | 92,496.64 | |||
| MANSARD | 1.96 | 1.96 | 1.96 | 0.00 | 1.97 | 26 | 309,583.00 | 609,073.81 | |||
| MAYBAKER | 4.00 | 4.00 | 4.00 | 0.00 | 4.19 | 22 | 510,184.00 | 2,137,681.98 | |||
| MBENEFIT | 0.27 | 0.27 | 0.27 | 0.00 | 0.29 | 5 | 84,400.00 | 24,453.00 | |||
| MEYER | 2.27 | 2.27 | 2.27 | 0.00 | 2.19 | 3 | 1,092.00 | 2,387.40 | |||
| MORISON | 1.98 | 1.98 | 1.98 | 0.00 | 2.17 | 1 | 187.00 | 405.79 | |||
| MRS | 14.10 | 14.10 | 14.10 | 0.00 | 13.53 | 16 | 4,449.00 | 60,188.90 | |||
| MTNN | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0.00 | 0.00 | 214.59 | 194 | 707,656.00 | 151,853,117.20 |
| MULTIVERSE | 3.98 | 3.98 | 3.98 | 0.00 | 3.93 | 2 | 9,500.00 | 37,345.00 | |||
| NAHCO | 6.00 | 6.00 | 6.20 | 6.20 | 6.20 | 0.20 | 3.33 | 6.20 | 51 | 1,608,772.00 | 9,967,405.55 |
| NASCON | 11.10 | 11.10 | 11.10 | 0.00 | 11.05 | 14 | 111,312.00 | 1,229,844.65 | |||
| NB | 37.60 | 37.60 | 37.60 | 0.00 | 39.87 | 81 | 527,402.00 | 21,029,424.15 | |||
| NCR | 3.60 | 3.60 | 3.60 | 0.00 | 3.24 | 1 | 200.00 | 648.00 | |||
| NEIMETH | 1.35 | 1.35 | 1.45 | 1.26 | 1.45 | 0.10 | 7.41 | 1.36 | 15 | 1,006,651.00 | 1,367,828.43 |
| NEM | 4.50 | 4.50 | 4.50 | 0.00 | 4.13 | 15 | 75,510.00 | 311,485.18 | |||
| NESTLE | 980.00 | 980.00 | 1000.00 | 1000.00 | 1000.00 | 20.00 | 2.04 | 998.77 | 102 | 535,718.00 | 535,056,732.80 |
| NGXGROUP | 25.00 | 25.00 | 25.25 | 24.80 | 25.00 | 0.00 | 0.00 | 25.09 | 45 | 2,224,267.00 | 55,805,036.65 |
| NNFM | 6.15 | 6.15 | 6.15 | 0.00 | 6.75 | 2 | 8,700.00 | 58,725.00 | |||
| NPFMCRFBK | 1.69 | 1.69 | 1.69 | 0.00 | 1.62 | 9 | 68,369.00 | 110,754.23 | |||
| NSLTECH | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00 | 0.22 | 2 | 235,000.00 | 51,700.00 |
| OANDO | 3.90 | 3.90 | 3.90 | 3.80 | 3.90 | 0.00 | 0.00 | 3.83 | 60 | 2,377,477.00 | 9,097,886.39 |
| OKOMUOIL | 165.00 | 165.00 | 165.00 | 0.00 | 169.83 | 23 | 12,570.00 | 2,134,783.30 | |||
| PHARMDEKO | 2.10 | 2.10 | 2.10 | 0.00 | 2.10 | 1 | 2,000.00 | 4,200.00 | |||
| PRESCO | 120.50 | 120.50 | 125.00 | 125.00 | 125.00 | 4.50 | 3.73 | 124.18 | 22 | 149,761.00 | 18,596,988.90 |
| PRESTIGE | 0.42 | 0.42 | 0.42 | 0.00 | 0.40 | 2 | 72,897.00 | 29,178.80 | |||
| PZ | 11.40 | 11.40 | 11.35 | 11.30 | 11.35 | -0.05 | -0.44 | 11.38 | 96 | 2,209,958.00 | 25,148,606.50 |
| REDSTAREX | 2.26 | 2.26 | 2.26 | 0.00 | 2.43 | 8 | 27,900.00 | 67,767.00 | |||
| REGALINS | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00 | 0.25 | 5 | 962,385.00 | 240,626.25 |
| ROYALEX | 0.98 | 0.98 | 1.07 | 0.91 | 1.07 | 0.09 | 9.18 | 0.97 | 33 | 2,585,104.00 | 2,496,118.47 |
| RTBRISCOE | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -0.02 | -7.41 | 0.25 | 3 | 421,266.00 | 105,316.50 |
| SCOA | 0.84 | 0.84 | 0.92 | 0.87 | 0.92 | 0.08 | 9.52 | 0.89 | 8 | 239,939.00 | 213,636.93 |
| SEPLAT | 1050.00 | 1050.00 | 1050.00 | 1050.00 | 1050.00 | 0.00 | 0.00 | 1045.34 | 21 | 391,107.00 | 408,840,968.90 |
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 76.00 | 2 | 969.00 | 73,644.00 | |||
| SKYAVN | 5.00 | 5.00 | 5.00 | 0.00 | 5.50 | 1 | 109.00 | 599.50 | |||
| SOVRENINS | 0.28 | 0.28 | 0.28 | 0.00 | 0.28 | 5 | 148,000.00 | 41,440.00 | |||
| STANBIC | 33.45 | 33.45 | 33.45 | 0.00 | 32.39 | 48 | 75,056.00 | 2,431,410.70 | |||
| STERLNBANK | 1.41 | 1.41 | 1.39 | 1.38 | 1.39 | -0.02 | -1.42 | 1.39 | 32 | 758,603.00 | 1,058,131.54 |
| SUNUASSUR | 0.29 | 0.29 | 0.29 | 0.00 | 0.28 | 2 | 5,300.00 | 1,484.00 | |||
| TANTALIZER | 0.20 | 0.20 | 0.20 | 0.00 | 0.20 | 2 | 4,800.00 | 960.00 | |||
| THOMASWY | 0.81 | 0.81 | 0.89 | 0.89 | 0.89 | 0.08 | 9.88 | 0.89 | 3 | 140,500.00 | 125,045.00 |
| TOTAL | 193.00 | 193.00 | 193.00 | 0.00 | 190.91 | 34 | 28,122.00 | 5,368,659.00 | |||
| TRANSCOHOT | 6.25 | 6.25 | 6.25 | 0.00 | 6.06 | 3 | 153.00 | 927.58 | |||
| TRANSCORP | 1.14 | 1.14 | 1.15 | 1.12 | 1.14 | 0.00 | 0.00 | 1.14 | 57 | 4,730,102.00 | 5,386,639.58 |
| TRANSEXPR | 0.82 | 0.82 | 0.82 | 0.00 | 0.84 | 1 | 5,000.00 | 4,200.00 | |||
| TRIPPLEG | 0.79 | 0.79 | 0.79 | 0.00 | 0.79 | 2 | 33,000.00 | 26,070.00 | |||
| UACN | 10.20 | 10.20 | 10.65 | 10.20 | 10.20 | 0.00 | 0.00 | 10.62 | 28 | 2,277,888.00 | 24,180,630.80 |
| UBA | 7.50 | 7.50 | 7.65 | 7.60 | 7.65 | 0.15 | 2.00 | 7.58 | 127 | 2,027,282.00 | 15,373,242.55 |
| UBN | 6.40 | 6.40 | 6.40 | 0.00 | 6.56 | 11 | 75,533.00 | 495,354.75 | |||
| UCAP | 13.70 | 13.70 | 13.90 | 13.75 | 13.85 | 0.15 | 1.09 | 13.80 | 111 | 4,213,734.00 | 58,167,860.80 |
| UNILEVER | 11.80 | 11.80 | 11.80 | 0.00 | 11.37 | 18 | 19,707.00 | 224,118.25 | |||
| UNITYBNK | 0.50 | 0.50 | 0.54 | 0.50 | 0.50 | 0.00 | 0.00 | 0.52 | 11 | 639,048.00 | 333,330.09 |
| UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 2 | 531,134.00 | 106,226.80 |
| UPDC | 0.91 | 0.91 | 0.91 | 0.00 | 0.92 | 7 | 202,850.00 | 186,622.00 | |||
| UPDCREIT | 3.00 | 3.00 | 3.00 | 0.00 | 2.97 | 24 | 280,110.00 | 830,579.00 | |||
| UPL | 1.90 | 1.90 | 1.90 | 0.00 | 1.99 | 3 | 4,730.00 | 9,408.10 | |||
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 24 | 348,544,846.00 | 69,708,972.06 |
| VITAFOAM | 21.75 | 21.75 | 21.95 | 21.95 | 21.95 | 0.20 | 0.92 | 21.93 | 30 | 436,363.00 | 9,570,819.50 |
| WAPCO | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.00 | 0.00 | 23.29 | 66 | 1,148,944.00 | 26,762,581.75 |
| WAPIC | 0.41 | 0.41 | 0.41 | 0.40 | 0.40 | -0.01 | -2.44 | 0.40 | 18 | 613,414.00 | 246,934.95 |
| WEMABANK | 3.22 | 3.22 | 3.54 | 3.54 | 3.54 | 0.32 | 9.94 | 3.51 | 81 | 5,765,525.00 | 20,234,577.61 |
| ZENITHBANK | 24.55 | 24.55 | 24.90 | 24.35 | 24.90 | 0.35 | 1.43 | 24.49 | 285 | 5,052,690.00 | 123,746,753.45 |
| TOTAL TRANSACTION (114) | 3,984 | 498,307,826.00 | 3,884,609,992.74 |
