Security Open High Low Close Trades Volume Value Price Δ Price % Δ YtD % Δ Yr High Yr Low
ABBEYBDS 2.50 2.50 2.50 2.50 9 2,325 5,710.75 0.00 0% 0.00% 3.23 2.20
ABCTRANS 0.71 0.71 0.71 0.71 27 566,019 401,951.06 0.00 0% 0.00% 0.97 0.70
ACADEMY 1.74 1.91 1.91 1.91 10 179,544 322,441.44 0.17 8.90% 0.00% 2.37 1.74
ACCESSCORP 16.95 18.00 17.25 17.40 845 44,986,248 789,622,340.00 0.45 2.59% 0.00% 30.70 16.10
AFRIPRUD 6.90 6.25 6.25 6.25 89 1,134,473 7,115,750.50 -0.65 -10.40% 0.00% 10.10 6.25
AIICO 1.00 1.05 0.99 0.99 103 6,465,456 6,486,924.50 -0.01 -1.01% 0.00% 1.69 0.88
AIRTELAFRI 2200.00 2200.00 2200.00 2200.00 9 63 124,740.00 0.00 0% 0.00% 2,200.00 0.00
ALEX 7.15 7.15 7.15 7.15 4 240 1,549.25 0.00 0% 0.00% 7.15 7.15
BERGER 15.20 15.20 15.20 15.20 10 23,514 356,132.30 0.00 0% 0.00% 17.35 13.00
BETAGLAS 59.40 59.40 59.40 59.40 10 28,149 1,600,977.00 0.00 0% 0.00% 59.40 59.40
BUACEMENT 143.20 143.20 143.20 143.20 37 10,520 1,356,028.00 0.00 0% 0.00% 185.00 100.00
BUAFOODS 379.90 379.90 379.90 379.90 27 4,324 1,478,808.00 0.00 0% 0.00% 379.90 193.40
CADBURY 19.00 19.00 19.00 19.00 33 65,166 1,155,033.20 0.00 0% 0.00% 31.95 16.50
CAP 24.00 24.00 24.00 24.00 8 108,567 2,519,870.00 0.00 0% 0.00% 25.10 21.00
CAVERTON 1.61 1.61 1.61 1.61 18 159,810 242,239.70 0.00 0% 0.00% 2.30 1.53
CHAMPION 3.36 3.36 3.36 3.36 13 43,586 138,736.08 0.00 0% 0.00% 4.30 3.11
CHAMS 1.97 1.97 1.86 1.86 80 1,196,676 2,268,160.20 -0.11 -5.91% 0.00% 3.65 1.86
CHELLARAM 4.10 4.10 4.10 4.10 1 35,000 157,500.00 0.00 0% 0.00% 4.15 4.10
CILEASING 3.40 3.70 3.70 3.70 23 858,149 3,099,658.00 0.30 8.11% 0.00% 5.60 3.10
CONHALLPLC 1.24 1.34 1.12 1.34 37 2,644,668 3,206,660.80 0.10 7.46% 0.00% 1.94 1.12
CONOIL 90.90 90.90 90.90 90.90 16 850 69,572.50 0.00 0% 0.00% 112.20 81.85
CORNERST 1.71 1.88 1.54 1.86 34 1,830,394 3,151,307.20 0.15 8.06% 0.00% 2.67 1.38
CUSTODIAN 9.05 9.00 9.00 9.00 21 777,128 6,995,393.00 -0.05 -0.56% 0.00% 10.95 8.25
CUTIX 2.98 2.99 2.99 2.99 11 223,800 668,892.00 0.01 0.33% 0.00% 3.32 2.30
CWG 7.15 7.10 6.45 6.45 56 1,882,856 12,543,526.00 -0.70 -10.85% 0.00% 9.35 5.50
DAARCOMM 0.70 0.70 0.70 0.70 10 45,680 28,778.40 0.00 0% 0.00% 1.29 0.58
DANGCEM 656.70 656.70 656.70 656.70 47 1,921 1,135,503.10 0.00 0% 0.00% 763.00 319.90
DANGSUGAR 48.00 48.05 48.00 48.00 347 2,752,677 132,222,288.00 0.00 0% 0.00% 89.50 45.10
DEAPCAP 0.68 0.68 0.68 0.68 1 20,000 12,600.00 0.00 0% 0.00% 1.16 0.49
ELLAHLAKES 3.15 3.00 3.00 3.00 26 619,098 1,868,475.40 -0.15 -5.00% 0.00% 3.96 2.70
ETERNA 15.25 15.25 15.25 15.25 37 199,819 2,980,830.20 0.00 0% 0.00% 28.20 14.25
ETI 26.00 26.00 26.00 26.00 41 262,092 6,435,920.50 0.00 0% 0.00% 28.80 20.00
ETRANZACT 6.25 6.25 6.25 6.25 2 460 2,857.00 0.00 0% 0.00% 7.40 5.70
FBNH 25.25 27.00 24.00 27.00 349 7,434,908 196,250,512.00 1.75 6.48% 0.00% 43.95 21.20
FCMB 7.20 7.35 7.20 7.35 111 2,429,244 17,716,626.00 0.15 2.04% 0.00% 12.45 7.00
FGS202657 100.00 70.00 70.00 70.00 1 1,000 700,000.00 -30.00 -42.86% 0.00% 70.00 70.00
FGSUK2027S3 77.85 77.85 77.85 77.85 1 8,363 6,510,595.50 0.00 0% 0.00% 95.00 73.05
FGSUK2033S6 100.00 101.00 101.00 101.00 1 637 643,370.00 1.00 0.99% 0.00% 103.00 100.00
FIDELITYBK 8.10 8.90 8.20 8.90 247 6,403,506 56,062,020.00 0.80 8.99% 0.00% 14.40 8.10
FIDSON 15.90 15.90 15.90 15.90 11 22,300 320,111.50 0.00 0% 0.00% 19.20 13.65
FLOURMILL 30.50 30.50 30.50 30.50 58 183,295 5,975,506.00 0.00 0% 0.00% 48.50 28.15
FTNCOCOA 1.44 1.42 1.30 1.30 77 10,579,803 14,128,124.00 -0.14 -10.77% 0.00% 2.42 1.30
GEREGU 1000.00 1000.00 1000.00 1000.00 32 862 775,800.00 0.00 0% 0.00% 1,000.00 399.00
GOLDBREW 3.15 3.15 3.15 3.15 2 12,499 41,915.52 0.00 0% 0.00% 3.15 3.15
GREENWETF 890.00 978.00 801.00 801.00 4 44 37,013.96 -89.00 -11.11% 0.00% 1,520.00 300.49
GTCO 36.80 36.50 35.70 35.75 587 13,688,797 495,547,584.00 -1.05 -2.94% 0.00% 53.95 35.70
GUINEAINS 0.34 0.37 0.37 0.37 34 1,058,725 385,925.90 0.03 8.11% 0.00% 0.68 0.27
GUINNESS 50.00 50.00 50.00 50.00 76 631,795 32,788,930.00 0.00 0% 0.00% 71.50 42.05
HONYFLOUR 3.54 3.54 3.54 3.54 39 425,787 1,388,938.90 0.00 0% 0.00% 6.43 3.10
IKEJAHOTEL 6.60 7.26 7.20 7.26 56 1,144,581 8,285,616.00 0.66 9.09% 0.00% 10.20 5.84
IMG 13.75 13.75 13.75 13.75 5 1,042 13,555.60 0.00 0% 0.00% 14.75 13.05
INFINITY 7.04 7.04 7.04 7.04 3 10,810 68,663.00 0.00 0% 0.00% 7.98 6.60
INTBREW 4.60 4.50 4.50 4.50 42 1,041,254 4,734,259.50 -0.10 -2.22% 0.00% 6.86 4.00
INTENEGINS 1.43 1.29 1.29 1.29 36 1,311,452 1,692,827.90 -0.14 -10.85% 0.00% 1.80 1.12
JAIZBANK 2.05 2.05 1.92 2.05 190 5,306,165 10,488,137.00 0.00 0% 0.00% 4.01 1.83
JAPAULGOLD 1.80 1.90 1.68 1.69 170 10,461,297 18,440,620.00 -0.11 -6.51% 0.00% 3.38 1.65
JBERGER 58.50 58.50 58.50 58.50 42 191,286 10,123,751.00 0.00 0% 0.00% 72.60 39.50
JOHNHOLT 1.98 1.98 1.98 1.98 4 12,471 24,633.09 0.00 0% 0.00% 3.29 1.98
JULI 9.49 9.49 9.49 9.49 7 3,377 29,909.95 0.00 0% 0.00% 9.49 0.59
LASACO 2.00 2.00 2.00 2.00 21 503,088 1,005,356.40 0.00 0% 0.00% 2.96 1.90
LEARNAFRCA 3.30 3.30 3.30 3.30 9 11,769 36,043.43 0.00 0% 0.00% 3.80 2.90
LINKASSURE 0.88 0.88 0.88 0.88 6 141,822 124,563.38 0.00 0% 0.00% 1.60 0.72
LIVESTOCK 1.60 1.57 1.44 1.44 60 4,676,249 6,766,417.00 -0.16 -11.11% 0.00% 2.27 1.38
LIVINGTRUST 3.27 3.27 3.27 3.27 2 110 324.50 0.00 0% 0.00% 3.27 2.98
LOTUSHAL15 26.40 26.40 25.00 26.40 2 270 6,761.20 0.00 0% 0.00% 27.00 20.00
MANSARD 5.50 5.50 5.50 5.50 36 155,144 846,143.40 0.00 0% 0.00% 6.80 4.77
MAYBAKER 6.00 6.00 6.00 6.00 38 347,660 2,170,749.80 0.00 0% 0.00% 8.50 4.75
MBENEFIT 0.55 0.58 0.55 0.55 14 1,631,055 900,788.80 0.00 0% 0.00% 1.00 0.50
MCNICHOLS 1.17 1.17 1.17 1.17 3 13,500 14,625.00 0.00 0% 0.00% 1.90 0.84
MECURE 9.72 9.72 9.72 9.72 24 1,810 15,837.50 0.00 0% 0.00% 10.80 9.72
MEYER 5.60 5.60 5.60 5.60 2 450 2,318.00 0.00 0% 0.00% 6.91 3.24
MORISON 3.09 3.39 3.39 3.39 14 199,450 676,055.50 0.30 8.85% 0.00% 3.39 1.41
MRS 135.00 135.00 135.00 135.00 7 146 17,739.00 0.00 0% 0.00% 135.00 105.00
MTNN 224.00 224.00 224.00 224.00 264 1,163,720 257,465,264.00 0.00 0% 0.00% 319.80 175.00
MULTIVERSE 13.75 13.75 13.75 13.75 2 2,000 24,800.00 0.00 0% 0.00% 24.70 13.75
NAHCO 32.70 33.00 33.00 33.00 90 1,376,235 43,776,272.00 0.30 0.91% 0.00% 37.30 25.40
NASCON 52.55 52.55 52.55 52.55 64 520,482 24,618,798.00 0.00 0% 0.00% 78.30 43.35
NB 28.05 28.05 28.05 28.05 86 299,910 8,487,082.00 0.00 0% 0.00% 43.00 27.95
NCR 4.32 4.32 4.32 4.32 1 20 86.40 0.00 0% 0.00% 4.80 3.96
NEIMETH 1.73 1.66 1.64 1.64 27 1,279,456 2,119,563.50 -0.09 -5.49% 0.00% 2.20 1.64
NEM 10.40 10.40 10.40 10.40 17 324,598 3,051,221.20 0.00 0% 0.00% 10.60 5.50
NESTLE 900.00 900.00 900.00 900.00 58 15,959 13,392,106.00 0.00 0% 0.00% 1,196.00 899.90
NEWGOLD 22050.00 20001.23 20001.23 20001.23 3 8 183,883.66 0.00 0% 0.00% 34,380.00 13,400.00
NGXGROUP 23.20 21.85 21.85 21.85 14 309,892 6,835,490.50 -1.35 -6.18% 0.00% 25.50 19.50
NIDF 114.00 114.00 114.00 114.00 34 24,857 2,755,822.00 0.00 0% 0.00% 114.00 114.00
NNFM 48.30 48.30 48.30 48.30 5 1,770 76,995.00 0.00 0% 0.00% 53.65 45.50
NOTORE 62.50 62.50 62.50 62.50 2 209 14,368.75 0.00 0% 0.00% 62.50 62.50
NPFMCRFBK 1.65 1.65 1.65 1.65 7 33,910 57,773.00 0.00 0% 0.00% 2.64 1.65
NSLTECH 0.60 0.60 0.60 0.60 10 81,891 49,167.02 0.00 0% 0.00% 0.85 0.50
OANDO 12.10 12.05 11.30 11.90 223 8,605,777 100,331,080.00 -0.20 -1.68% 0.00% 15.45 9.90
OKOMUOIL 247.00 247.00 247.00 247.00 48 66,600 15,921,223.00 0.00 0% 0.00% 270.00 243.00
OMATEK 0.82 0.86 0.77 0.86 40 3,917,623 3,212,222.50 0.04 4.65% 0.00% 1.15 0.63
PRESCO 231.50 231.50 231.50 231.50 14 18,767 3,911,042.80 0.00 0% 0.00% 259.00 204.00
PRESTIGE 0.54 0.59 0.51 0.59 9 1,115,060 578,840.70 0.05 8.47% 0.00% 0.68 0.46
PZ 38.00 38.00 38.00 38.00 16 8,236 281,671.20 0.00 0% 0.00% 40.00 22.40
REDSTAREX 3.38 3.38 3.38 3.38 12 107,402 354,182.97 0.00 0% 0.00% 4.54 3.18
REGALINS 0.39 0.36 0.36 0.36 8 425,448 153,681.28 -0.03 -8.33% 0.00% 0.68 0.36
ROYALEX 0.58 0.63 0.60 0.60 20 1,898,974 1,148,527.80 0.02 3.33% 0.00% 1.06 0.58
RTBRISCOE 0.54 0.54 0.54 0.54 13 147,955 78,486.18 0.00 0% 0.00% 0.99 0.45
SCOA 2.15 2.15 2.15 2.15 9 100,025 230,992.00 0.00 0% 0.00% 2.36 1.63
SEPLAT 3370.00 3370.00 3370.00 3370.00 10 873 2,647,809.00 0.00 0% 0.00% 3,370.00 0.00
SFSREIT 101.35 101.35 101.35 101.35 4 1,000 111,450.00 0.00 0% 0.00% 101.35 101.35
SKYAVN 22.95 22.95 22.95 22.95 2 2,200 45,540.00 0.00 0% 0.00% 27.15 22.95
SOVRENINS 0.48 0.44 0.44 0.44 7 2,356,600 1,036,904.00 -0.04 -9.09% 0.00% 0.79 0.40
STANBIC 52.50 52.50 49.00 52.50 54 1,953,869 99,240,640.00 0.00 0% 0.00% 69.65 49.00
STERLINGNG 4.20 4.25 4.20 4.20 95 1,687,145 7,127,706.50 0.00 0% 0.00% 8.20 3.92
SUNUASSUR 1.09 1.09 1.09 1.09 5 43,166 48,047.66 0.00 0% 0.00% 2.25 1.09
TAJSUKS1 99.99 99.99 99.99 99.99 1 10,000 9,999,010.00 0.00 0% 0.00% 99.99 99.99
TANTALIZER 0.35 0.38 0.35 0.35 20 1,108,623 409,680.78 0.00 0% 0.00% 0.65 0.33
THOMASWY 2.14 2.14 2.14 2.14 7 61,503 129,848.28 0.00 0% 0.00% 2.80 1.82
TIP 2.35 2.26 2.26 2.26 6 4,442,785 10,040,749.00 -0.09 -3.98% 0.00% 3.23 1.15
TOTAL 346.50 346.50 346.50 346.50 38 10,585 3,456,043.50 0.00 0% 0.00% 385.00 346.50
TRANSCOHOT 97.70 97.70 97.70 97.70 13 1,159 102,212.21 0.00 0% 0.00% 101.00 70.18
TRANSCORP 13.45 13.60 13.10 13.60 346 15,921,797 211,402,304.00 0.15 1.10% 0.00% 20.88 8.85
TRANSEXPR 1.27 1.27 1.27 1.27 3 4,938 6,863.82 0.00 0% 0.00% 1.38 1.15
TRANSPOWER 377.00 377.00 377.00 377.00 150 176,179 61,791,776.00 0.00 0% 0.00% 386.40 264.00
UACN 11.35 11.35 11.35 11.35 56 507,826 5,499,728.50 0.00 0% 0.00% 16.75 11.35
UBA 23.00 24.00 22.75 22.75 1092 55,013,392 1,284,392,190.00 -0.25 -1.10% 0.00% 34.00 19.75
UCAP 20.05 20.05 20.05 20.05 109 516,122 9,856,490.00 0.00 0% 0.00% 27.65 18.50
UNILEVER 14.20 14.00 13.90 14.00 64 930,344 13,011,924.00 -0.20 -1.43% 0.00% 21.70 13.90
UNIONDICON 8.10 8.10 8.10 8.10 9 1,480 11,988.00 0.00 0% 0.00% 8.10 8.10
UNITYBNK 1.94 1.94 1.78 1.78 30 1,063,295 2,014,636.80 -0.16 -8.99% 0.00% 3.85 1.62
UNIVINSURE 0.38 0.38 0.35 0.35 63 21,249,784 7,866,764.00 -0.03 -8.57% 0.00% 0.55 0.25
UPDC 1.30 1.25 1.20 1.20 19 553,212 673,220.00 -0.10 -8.33% 0.00% 2.20 1.20
UPDCREIT 4.50 4.25 4.25 4.25 18 192,324 844,560.40 -0.25 -5.88% 0.00% 7.65 4.25
UPL 2.46 2.46 2.46 2.46 11 121,104 322,866.44 0.00 0% 0.00% 4.18 2.36
VERITASKAP 0.66 0.62 0.60 0.60 70 4,095,249 2,467,731.20 -0.06 -10.00% 0.00% 0.84 0.36
VETBANK 8.90 8.60 8.30 8.60 2 15 126.00 -0.30 -3.49% 0.00% 11.27 7.60
VETGOODS 16.30 15.90 15.90 15.90 1 10 159.00 -0.40 -2.52% 0.00% 17.93 11.38
VETINDETF 48.00 47.20 47.20 47.20 1 10 472.00 -0.80 -1.69% 0.00% 66.00 28.90
VFDGROUP 202.90 202.90 202.90 202.90 6 1,262 246,462.00 0.00 0% 0.00% 202.90 202.90
VITAFOAM 18.90 18.90 18.90 18.90 19 45,435 873,809.40 0.00 0% 0.00% 26.40 18.90
WAPCO 33.00 33.00 33.00 33.00 90 355,055 11,840,147.00 0.00 0% 0.00% 51.00 29.00
WAPIC 0.66 0.64 0.61 0.64 29 473,390 300,031.66 -0.02 -3.12% 0.00% 0.94 0.61
WEMABANK 7.20 7.05 6.60 7.05 173 3,720,409 25,279,090.00 -0.15 -2.13% 0.00% 12.50 5.50
ZENITHBANK 35.40 36.80 35.00 35.40 907 47,029,904 1,690,798,210.00 0.00 0% 0.00% 47.35 31.50