| COMPANY | PCLOSE | OPEN | HIGH | LOW | CLOSE | CHANGE | %CHANGE | AVG PRICE | TRADES | VOLUME | VALUE |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 1.68 | 1.68 | 1.68 | 0.00 | 1.83 | 1 | 529.00 | 968.07 | |||
| ABCTRANS | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -0.03 | -7.89 | 0.35 | 5 | 511,344.00 | 179,290.72 |
| ACADEMY | 1.27 | 1.27 | 1.27 | 0.00 | 1.23 | 5 | 52,642.00 | 64,568.91 | |||
| ACCESSCORP | 9.15 | 9.15 | 9.20 | 9.10 | 9.15 | 0.00 | 0.00 | 9.13 | 140 | 4,491,930.00 | 41,005,398.05 |
| AFRIPRUD | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -0.20 | -3.23 | 6.05 | 66 | 729,271.00 | 4,409,993.70 |
| AIICO | 0.61 | 0.61 | 0.61 | 0.00 | 0.61 | 8 | 109,261.00 | 66,649.21 | |||
| AIRTELAFRI | 1548.70 | 1548.70 | 1548.70 | 0.00 | 1469.86 | 19 | 2,839.00 | 4,172,924.60 | |||
| ARDOVA | 18.55 | 18.55 | 17.40 | 16.70 | 17.40 | -1.15 | -6.20 | 17.04 | 16 | 295,820.00 | 5,039,476.00 |
| BERGER | 7.00 | 7.00 | 7.00 | 0.00 | 7.22 | 6 | 13,750.00 | 99,217.50 | |||
| BETAGLAS | 39.60 | 39.60 | 39.60 | 0.00 | 42.25 | 1 | 21.00 | 887.25 | |||
| BUACEMENT | 99.45 | 99.45 | 99.45 | 0.00 | 89.62 | 15 | 11,466.00 | 1,027,620.40 | |||
| BUAFOODS | 95.00 | 95.00 | 95.00 | 0.00 | 92.37 | 25 | 36,138.00 | 3,337,908.80 | |||
| CADBURY | 12.00 | 12.00 | 12.00 | 0.00 | 11.27 | 22 | 51,776.00 | 583,606.05 | |||
| CAP | 20.20 | 20.20 | 20.20 | 0.00 | 19.54 | 6 | 24,016.00 | 469,182.90 | |||
| CAPHOTEL | 2.50 | 2.50 | 2.50 | 0.00 | 2.50 | 1 | 300.00 | 750.00 | |||
| CAVERTON | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.00 | 0.00 | 1.14 | 5 | 301,327.00 | 343,489.89 |
| CHAMPION | 4.87 | 4.87 | 4.78 | 4.78 | 4.78 | -0.09 | -1.85 | 4.78 | 15 | 471,939.00 | 2,253,684.42 |
| CHAMS | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -0.02 | -7.41 | 0.25 | 13 | 1,071,408.00 | 269,340.28 |
| CILEASING | 3.98 | 3.98 | 3.98 | 0.00 | 3.90 | 1 | 100.00 | 390.00 | |||
| CONOIL | 46.85 | 46.85 | 46.85 | 0.00 | 42.20 | 5 | 4,964.00 | 209,480.80 | |||
| CORNERST | 0.63 | 0.63 | 0.65 | 0.65 | 0.65 | 0.02 | 3.17 | 0.65 | 3 | 214,850.00 | 139,472.50 |
| COURTVILLE | 0.46 | 0.46 | 0.48 | 0.48 | 0.48 | 0.02 | 4.35 | 0.48 | 11 | 34,604,498.00 | 16,609,559.04 |
| CUSTODIAN | 5.70 | 5.70 | 5.90 | 5.90 | 5.90 | 0.20 | 3.51 | 5.90 | 32 | 826,332.00 | 4,875,431.30 |
| CUTIX | 2.00 | 2.00 | 2.17 | 2.13 | 2.17 | 0.17 | 8.50 | 2.16 | 15 | 593,735.00 | 1,282,246.60 |
| DANGCEM | 280.00 | 280.00 | 285.00 | 285.00 | 285.00 | 5.00 | 1.79 | 285.11 | 101 | 7,324,308.00 | 2,088,236,731.20 |
| DANGSUGAR | 19.25 | 19.25 | 19.20 | 19.15 | 19.15 | -0.10 | -0.52 | 19.09 | 87 | 1,065,783.00 | 20,346,936.30 |
| DEAPCAP | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 3 | 275,000.00 | 55,000.00 |
| ELLAHLAKES | 3.96 | 3.96 | 3.96 | 0.00 | 3.70 | 3 | 15,334.00 | 56,769.20 | |||
| ENAMELWA | 16.20 | 16.20 | 16.20 | 0.00 | 17.80 | 2 | 2,500.00 | 44,500.00 | |||
| ETERNA | 7.20 | 7.20 | 7.20 | 0.00 | 6.92 | 14 | 173,330.00 | 1,199,715.10 | |||
| ETI | 12.00 | 12.00 | 12.00 | 0.00 | 11.62 | 16 | 141,347.00 | 1,642,799.60 | |||
| ETRANZACT | 3.60 | 3.60 | 3.60 | 0.00 | 3.96 | 1 | 89.00 | 352.44 | |||
| FBNH | 11.20 | 11.20 | 11.20 | 11.10 | 11.10 | -0.10 | -0.89 | 11.12 | 112 | 4,495,297.00 | 49,976,274.15 |
| FCMB | 4.45 | 4.45 | 4.33 | 4.31 | 4.31 | -0.14 | -3.15 | 4.31 | 45 | 744,855.00 | 3,212,177.26 |
| FIDELITYBK | 5.20 | 5.20 | 5.20 | 5.11 | 5.20 | 0.00 | 0.00 | 5.15 | 79 | 4,616,477.00 | 23,796,329.05 |
| FIDSON | 9.84 | 9.84 | 9.84 | 0.00 | 9.58 | 14 | 123,917.00 | 1,186,559.51 | |||
| FLOURMILL | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 0.00 | 0.00 | 32.89 | 43 | 523,201.00 | 17,209,643.25 |
| FTNCOCOA | 0.26 | 0.26 | 0.28 | 0.28 | 0.28 | 0.02 | 7.69 | 0.28 | 17 | 2,559,730.00 | 712,998.30 |
| GEREGU | 325.00 | 325.00 | 325.00 | 0.00 | 305.51 | 25 | 2,092.00 | 639,121.00 | |||
| GLAXOSMITH | 6.70 | 6.70 | 6.70 | 0.00 | 6.61 | 13 | 32,700.00 | 215,992.80 | |||
| GTCO | 26.20 | 26.20 | 26.40 | 26.20 | 26.40 | 0.20 | 0.76 | 26.35 | 227 | 12,749,020.00 | 335,933,612.25 |
| GUINEAINS | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 1 | 205,392.00 | 41,078.40 |
| GUINNESS | 69.00 | 69.00 | 69.00 | 0.00 | 69.84 | 35 | 85,592.00 | 5,977,841.80 | |||
| HONYFLOUR | 2.19 | 2.19 | 2.33 | 2.22 | 2.33 | 0.14 | 6.39 | 2.25 | 26 | 909,279.00 | 2,048,224.14 |
| IMG | 8.05 | 8.05 | 8.05 | 0.00 | 7.45 | 2 | 1,020.00 | 7,597.00 | |||
| INFINITY | 1.28 | 1.28 | 1.28 | 0.00 | 1.40 | 1 | 100.00 | 140.00 | |||
| INTBREW | 4.85 | 4.85 | 4.85 | 0.00 | 4.81 | 16 | 134,411.00 | 646,172.25 | |||
| INTENEGINS | 1.30 | 1.30 | 1.30 | 0.00 | 1.20 | 15 | 531,355.00 | 637,795.00 | |||
| JAIZBANK | 0.90 | 0.90 | 0.91 | 0.90 | 0.91 | 0.01 | 1.11 | 0.91 | 22 | 832,060.00 | 755,953.48 |
| JAPAULGOLD | 0.28 | 0.28 | 0.28 | 0.27 | 0.28 | 0.00 | 0.00 | 0.28 | 12 | 1,687,998.00 | 469,622.90 |
| JBERGER | 26.95 | 26.95 | 26.95 | 0.00 | 26.35 | 18 | 63,082.00 | 1,662,186.60 | |||
| JULI | 0.79 | 0.79 | 0.79 | 0.00 | 0.79 | 3 | 900.00 | 711.00 | |||
| LASACO | 1.00 | 1.00 | 1.00 | 0.00 | 1.01 | 4 | 36,446.00 | 36,810.54 | |||
| LEARNAFRCA | 2.20 | 2.20 | 2.20 | 0.00 | 2.42 | 6 | 211,001.00 | 510,622.42 | |||
| LINKASSURE | 0.45 | 0.45 | 0.47 | 0.47 | 0.47 | 0.02 | 4.44 | 0.47 | 6 | 375,251.00 | 175,800.45 |
| LIVESTOCK | 1.12 | 1.12 | 1.12 | 0.00 | 1.11 | 8 | 183,119.00 | 202,450.52 | |||
| MANSARD | 2.09 | 2.09 | 2.00 | 2.00 | 2.00 | -0.09 | -4.31 | 2.00 | 35 | 8,282,365.00 | 16,584,241.01 |
| MAYBAKER | 4.50 | 4.50 | 4.69 | 4.40 | 4.50 | 0.00 | 0.00 | 4.63 | 32 | 1,040,912.00 | 4,821,699.86 |
| MBENEFIT | 0.32 | 0.32 | 0.33 | 0.33 | 0.33 | 0.01 | 3.13 | 0.33 | 7 | 453,000.00 | 149,216.06 |
| MEYER | 2.21 | 2.21 | 2.21 | 0.00 | 2.25 | 1 | 3,808.00 | 8,568.00 | |||
| MORISON | 2.17 | 2.17 | 2.17 | 0.00 | 2.31 | 5 | 55,611.00 | 128,249.19 | |||
| MRS | 31.05 | 31.05 | 27.95 | 27.95 | 27.95 | -3.10 | -9.98 | 28.04 | 18 | 180,128.00 | 5,051,664.80 |
| MTNN | 248.00 | 248.00 | 249.50 | 249.50 | 249.50 | 1.50 | 0.60 | 248.62 | 189 | 598,909.00 | 148,903,173.80 |
| MULTIVERSE | 3.57 | 3.57 | 3.57 | 0.00 | 3.54 | 14 | 36,940.00 | 130,770.60 | |||
| NAHCO | 8.55 | 8.55 | 8.40 | 8.10 | 8.40 | -0.15 | -1.75 | 8.04 | 123 | 4,086,451.00 | 32,852,566.30 |
| NASCON | 12.20 | 12.20 | 12.20 | 0.00 | 11.87 | 24 | 335,557.00 | 3,982,046.35 | |||
| NB | 40.85 | 40.85 | 40.85 | 0.00 | 40.01 | 131 | 1,643,870.00 | 65,778,502.15 | |||
| NEIMETH | 1.58 | 1.58 | 1.58 | 0.00 | 1.46 | 8 | 30,176.00 | 43,997.71 | |||
| NEM | 4.10 | 4.10 | 4.10 | 0.00 | 4.08 | 7 | 88,431.00 | 360,465.95 | |||
| NESTLE | 1080.30 | 1080.30 | 1080.30 | 0.00 | 1101.37 | 49 | 49,874.00 | 54,929,765.20 | |||
| NGXGROUP | 26.50 | 26.50 | 28.00 | 28.00 | 28.00 | 1.50 | 5.66 | 27.94 | 25 | 645,024.00 | 18,018,746.90 |
| NNFM | 11.00 | 11.00 | 11.00 | 0.00 | 10.36 | 6 | 48,374.00 | 501,357.00 | |||
| NPFMCRFBK | 1.89 | 1.89 | 1.89 | 0.00 | 1.82 | 3 | 21,055.00 | 38,320.10 | |||
| OANDO | 4.48 | 4.48 | 4.48 | 0.00 | 4.37 | 41 | 458,916.00 | 2,004,468.68 | |||
| OKOMUOIL | 183.50 | 183.50 | 183.50 | 0.00 | 184.53 | 23 | 181,822.00 | 33,552,191.70 | |||
| OMATEK | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 1 | 275,000.00 | 55,000.00 |
| PRESCO | 150.80 | 150.80 | 150.80 | 0.00 | 150.31 | 33 | 253,065.00 | 38,037,623.70 | |||
| PZ | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.00 | 0.00 | 10.71 | 26 | 574,202.00 | 6,149,158.10 |
| REGALINS | 0.30 | 0.30 | 0.30 | 0.29 | 0.29 | -0.01 | -3.33 | 0.30 | 3 | 365,000.00 | 107,850.00 |
| ROYALEX | 0.75 | 0.75 | 0.71 | 0.71 | 0.71 | -0.04 | -5.33 | 0.71 | 2 | 334,111.00 | 236,227.70 |
| RTBRISCOE | 0.26 | 0.26 | 0.26 | 0.00 | 0.27 | 4 | 44,608.00 | 12,098.08 | |||
| SCOA | 1.00 | 1.00 | 1.00 | 0.00 | 1.10 | 2 | 35,700.00 | 39,270.00 | |||
| SEPLAT | 1200.00 | 1200.00 | 1200.00 | 0.00 | 1136.70 | 17 | 1,299.00 | 1,476,575.30 | |||
| SFSREIT | 77.00 | 77.00 | 77.00 | 0.00 | 74.84 | 4 | 3,557.00 | 266,189.00 | |||
| SOVRENINS | 0.28 | 0.28 | 0.30 | 0.29 | 0.30 | 0.02 | 7.14 | 0.30 | 13 | 1,987,946.00 | 595,124.30 |
| STANBIC | 41.00 | 41.00 | 41.00 | 0.00 | 39.93 | 32 | 143,663.00 | 5,736,507.15 | |||
| STERLNBANK | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00 | 0.00 | 1.50 | 25 | 3,190,982.00 | 4,787,536.51 |
| SUNUASSUR | 0.44 | 0.44 | 0.44 | 0.00 | 0.42 | 6 | 51,423.00 | 21,811.74 | |||
| TANTALIZER | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 1 | 2,500,000.00 | 500,000.00 |
| TOTAL | 218.80 | 218.80 | 218.80 | 0.00 | 217.42 | 16 | 10,427.00 | 2,267,049.30 | |||
| TRANSCOHOT | 6.50 | 6.50 | 6.50 | 0.00 | 5.85 | 2 | 4,900.00 | 28,665.00 | |||
| TRANSCORP | 1.27 | 1.27 | 1.28 | 1.25 | 1.27 | 0.00 | 0.00 | 1.27 | 51 | 4,073,019.00 | 5,157,797.11 |
| TRANSEXPR | 0.81 | 0.81 | 0.89 | 0.89 | 0.89 | 0.08 | 9.88 | 0.89 | 3 | 284,037.00 | 252,792.93 |
| TRIPPLEG | 2.62 | 2.62 | 2.62 | 0.00 | 2.40 | 2 | 3,266.00 | 7,823.22 | |||
| UACN | 9.20 | 9.20 | 9.20 | 9.10 | 9.20 | 0.00 | 0.00 | 9.14 | 37 | 1,202,601.00 | 10,992,638.85 |
| UBA | 8.55 | 8.55 | 8.55 | 8.40 | 8.40 | -0.15 | -1.75 | 8.49 | 162 | 15,001,281.00 | 127,310,814.15 |
| UBN | 6.60 | 6.60 | 6.75 | 6.75 | 6.75 | 0.15 | 2.27 | 6.75 | 15 | 385,453.00 | 2,601,809.25 |
| UCAP | 14.90 | 14.90 | 14.85 | 14.70 | 14.70 | -0.20 | -1.34 | 14.85 | 165 | 3,748,295.00 | 55,655,119.10 |
| UNILEVER | 13.80 | 13.80 | 13.55 | 13.50 | 13.50 | -0.30 | -2.17 | 13.52 | 36 | 3,331,892.00 | 45,038,775.65 |
| UNITYBNK | 0.54 | 0.54 | 0.57 | 0.55 | 0.55 | 0.01 | 1.85 | 0.56 | 4 | 340,506.00 | 191,580.62 |
| UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 2 | 272,705.00 | 54,541.00 |
| UPDC | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.02 | -1.90 | 1.03 | 13 | 296,794.00 | 304,637.38 |
| UPDCREIT | 3.35 | 3.35 | 3.35 | 0.00 | 3.32 | 15 | 210,702.00 | 699,250.35 | |||
| UPL | 2.00 | 2.00 | 2.00 | 0.00 | 1.93 | 5 | 8,835.00 | 17,017.14 | |||
| VERITASKAP | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 18 | 1,175,285.00 | 236,467.00 |
| VITAFOAM | 19.40 | 19.40 | 19.40 | 0.00 | 17.74 | 82 | 1,636,973.00 | 29,033,713.65 | |||
| WAPCO | 26.90 | 26.90 | 26.85 | 26.50 | 26.50 | -0.40 | -1.49 | 26.71 | 65 | 1,499,933.00 | 40,057,470.85 |
| WAPIC | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.00 | 0.00 | 0.42 | 15 | 259,965.00 | 109,568.29 |
| WEMABANK | 4.30 | 4.30 | 4.30 | 0.00 | 4.25 | 9 | 13,085.00 | 55,591.47 | |||
| ZENITHBANK | 25.95 | 25.95 | 26.00 | 26.00 | 26.00 | 0.05 | 0.19 | 25.95 | 249 | 6,261,268.00 | 162,465,690.80 |
| TOTAL TRANSACTION (110) | 3,289 | 152,545,243.00 | 3,572,479,850.95 |
