Security Open High Low Close Trades Volume Value Price Δ Price % Δ YtD % Δ Yr High Yr Low
ABBEYBDS 2.00 2.00 2.00 2.00 2 1,348 2,696.00 0.00 0% 0.00% 2.00 1.00
ABCTRANS 0.75 0.79 0.68 0.79 21 1,245,300 890,657.00 0.04 5.06% 0.00% 1.35 0.25
ACADEMY 1.89 1.89 1.89 1.89 11 19,577 37,596.44 0.00 0% 31.75% 2.50 1.16
ACCESSCORP 15.50 15.85 15.55 15.75 472 21,042,808 331,688,992.00 0.25 1.59% 46.03% 19.85 8.40
AFRIPRUD 6.30 6.30 6.30 6.30 26 201,562 1,296,834.20 0.00 0% 4.76% 20,230,112.00 5.00
AIICO 0.70 0.70 0.69 0.69 32 4,773,373 3,298,758.20 -0.01 -1.45% 14.49% 0.78 0.53
AIRTELAFRI 1290.00 1290.00 1290.00 1290.00 17 873 1,179,496.90 0.00 0% -26.74% 1,660.00 0.00
BERGER 11.65 11.65 11.65 11.65 12 13,094 152,830.70 0.00 0% 48.50% 12.75 6.00
BETAGLAS 56.20 60.90 60.00 60.90 56 593,633 34,104,428.00 4.70 7.72% 34.98% 60.90 35.00
BUACEMENT 95.00 89.00 85.50 85.50 60 656,240 56,460,072.00 -9.50 -11.11% -14.33% 99.70 81.00
BUAFOODS 196.70 202.80 202.80 202.80 41 127,345 25,631,324.00 6.10 3.01% 67.95% 202.80 64.90
CADBURY 16.10 16.10 16.10 16.10 36 247,449 3,922,542.50 0.00 0% 26.09% 18.80 10.20
CAP 21.20 21.20 21.20 21.20 8 61,334 1,283,961.10 0.00 0% 16.04% 22.00 17.80
CAVERTON 1.37 1.37 1.37 1.37 16 171,581 234,479.16 0.00 0% 27.74% 1.76 0.93
CHAMPION 3.75 3.75 3.75 3.75 8 215,665 762,947.50 0.00 0% -46.67% 5.77 2.85
CHAMS 1.39 1.34 1.28 1.28 72 7,585,931 9,916,689.00 -0.11 -8.59% 82.81% 1.54 0.22
CHIPLC 1.15 1.26 1.12 1.26 58 9,330,134 11,625,847.00 0.11 8.73% 46.83% 1.41 0.52
CONOIL 80.20 80.20 80.20 80.20 65 217,944 16,823,264.00 0.00 0% 66.96% 20,187,008.00 13.00
CORNERST 1.78 1.61 1.61 1.61 15 1,093,618 1,761,523.90 -0.17 -10.56% 62.73% 1.81 0.51
COURTVILLE 0.60 0.66 0.55 0.55 27 1,492,510 944,840.50 -0.05 -9.09% 16.36% 0.96 0.41
CUSTODIAN 7.65 7.65 7.65 7.65 16 145,338 1,110,360.80 0.00 0% 22.22% 20,187,008.00 5.65
CUTIX 2.37 2.40 2.40 2.40 17 290,306 693,159.70 0.03 1.25% 16.25% 2.95 2.00
CWG 7.90 8.65 7.50 8.65 48 818,915 6,542,074.00 0.75 8.67% 88.32% 8.65 0.81
DAARCOMM 0.27 0.25 0.25 0.25 10 666,973 166,743.25 -0.02 -8.00% 0.00% 0.39 0.20
DANGCEM 334.00 340.00 340.00 340.00 68 633,746 215,093,936.00 6.00 1.76% 23.24% 380.00 260.00
DANGSUGAR 51.70 53.90 51.70 53.90 275 5,658,296 295,472,768.00 2.20 4.08% 70.22% 20,230,604.00 10.00
DEAPCAP 0.29 0.27 0.27 0.27 2 187,000 50,490.00 -0.02 -7.41% 25.93% 0.38 0.20
ELLAHLAKES 4.08 4.08 4.08 4.08 5 2,220 8,668.50 0.00 0% 0.00% 4.75 3.19
ENAMELWA 17.55 17.55 17.55 17.55 1 250 3,950.00 0.00 0% 0.00% 19.50 16.20
ETERNA 15.00 15.00 15.00 15.00 53 888,568 12,479,506.00 0.00 0% 55.40% 37.70 5.40
ETI 16.00 16.00 16.00 16.00 64 3,537,519 56,606,292.00 0.00 0% 33.75% 17.50 10.10
ETRANZACT 9.45 9.44 9.00 9.40 22 2,002,200 18,362,834.00 -0.05 -0.53% 0.00% 10.58 3.45
FBNH 16.05 16.35 16.15 16.35 132 2,051,815 33,305,262.00 0.30 1.83% 33.33% 20,230,508.00 10.30
FCMB 5.90 5.90 5.90 5.90 35 548,220 3,247,496.00 0.00 0% 34.75% 7.70 3.41
FG132036S2 89.06 105.00 105.00 105.00 1 5 5,250.01 15.93 15.17% 0.00% 105.00 87.83
FG152028S1 103.25 100.00 100.00 100.00 1 50,000 50,000,000.00 -3.25 -3.25% 0.00% 103.26 89.99
FGSUK2027S3 99.10 98.70 95.00 95.00 3 3,600 3,466,971.80 -4.10 -4.32% 2.66% 130.00 75.00
FGSUK2032S5 104.99 103.32 100.00 100.00 4 25,000 25,166,170.00 -4.99 -4.99% 0.00% 115.00 100.00
FIDELITYBK 8.20 8.35 8.05 8.30 244 48,593,284 393,886,240.00 0.10 1.20% 47.59% 9.82 4.33
FIDSON 15.20 14.86 14.00 14.86 25 1,253,529 17,659,560.00 -0.34 -2.29% 39.43% 17.00 8.50
FLOURMILL 31.70 32.95 32.60 32.60 95 2,797,716 91,240,864.00 0.90 2.76% 12.88% 36.20 28.40
FTNCOCOA 1.55 1.55 1.45 1.51 55 1,972,726 3,026,984.00 -0.04 -2.65% 80.79% 4.10 0.25
GEREGU 339.50 339.50 339.50 339.50 12 2,445 747,192.00 0.00 0% 56.11% 20,230,508.00 12.00
GLAXOSMITH 11.15 11.35 11.35 11.35 47 1,765,989 20,160,410.00 0.20 1.76% 45.81% 13.95 5.75
GTCO 34.50 34.50 34.40 34.45 312 10,984,940 379,050,816.00 -0.05 -0.15% 33.24% 20,230,604.00 12.00
GUINEAINS 0.24 0.24 0.24 0.24 13 321,758 74,961.92 0.00 0% 0.00% 0.42 0.20
GUINNESS 65.00 65.00 65.00 65.00 42 43,742 2,678,684.80 0.00 0% -6.62% 80.00 55.00
HONYFLOUR 3.30 3.30 3.30 3.30 31 456,386 1,506,062.60 0.00 0% 29.09% 20,230,608.00 2.01
IKEJAHOTEL 3.19 3.50 2.99 3.25 42 3,931,149 13,208,103.00 0.06 1.85% 67.69% 4.80 0.99
IMG 8.50 8.50 8.50 8.50 4 1,344 11,524.00 0.00 0% 12.94% 9.20 7.00
INTBREW 4.50 4.50 4.50 4.50 24 184,277 822,203.30 0.00 0% -4.44% 5.70 4.00
JAIZBANK 1.55 1.56 1.55 1.55 45 1,617,376 2,524,415.80 0.00 0% 40.65% 2.27 0.85
JAPAULGOLD 0.97 0.98 0.94 0.98 53 7,172,762 6,840,490.50 0.01 1.02% 71.43% 1.47 0.27
JBERGER 30.85 30.85 30.85 30.85 14 17,547 540,006.50 0.00 0% 20.58% 31.75 24.50
JOHNHOLT 1.64 1.48 1.48 1.48 19 154,885 229,394.80 -0.16 -10.81% 0.00% 3.14 0.80
LASACO 1.81 1.91 1.85 1.87 57 6,259,260 11,618,464.00 0.06 3.21% 53.48% 2.70 0.87
LEARNAFRCA 3.30 3.30 3.25 3.30 16 322,367 1,058,046.20 0.00 0% 33.33% 4.23 2.20
LINKASSURE 0.80 0.80 0.80 0.80 3 6,750 5,678.50 0.00 0% 50.00% 1.00 0.40
LIVESTOCK 1.80 1.85 1.80 1.80 21 1,430,487 2,588,362.00 0.00 0% 39.44% 2.32 0.93
LIVINGTRUST 2.71 2.71 2.71 2.71 1 500 1,220.00 0.00 0% 0.00% 3.07 1.60
LOTUSHAL15 16.25 15.10 15.10 15.10 1 1 15.10 -1.15 -7.62% 0.00% 30.58 14.65
MANSARD 3.84 4.00 4.00 4.00 74 2,742,332 10,907,000.00 0.16 4.00% 50.00% 20,187,008.00 1.85
MAYBAKER 5.15 5.15 5.15 5.15 14 84,789 433,416.66 0.00 0% 16.50% 6.03 3.90
MBENEFIT 0.42 0.43 0.43 0.43 12 382,237 162,982.52 0.01 2.33% 37.21% 0.63 0.27
MCNICHOLS 0.65 0.61 0.60 0.60 10 1,322,000 795,700.00 -0.05 -8.33% 5.00% 0.82 0.55
MEYER 3.04 3.04 3.04 3.04 3 20,003 66,410.02 0.00 0% 25.33% 3.04 2.19
MRS 104.00 104.00 104.00 104.00 14 29,520 2,763,072.80 0.00 0% 86.44% 109.45 14.10
MTNN 264.50 264.00 260.00 264.00 331 2,946,832 772,349,310.00 -0.50 -0.19% 18.56% 285.00 215.00
MULTIVERSE 2.95 2.95 2.95 2.95 9 128,194 366,559.88 0.00 0% -34.92% 4.40 2.20
NAHCO 23.85 23.85 23.85 23.85 77 1,224,030 27,238,832.00 0.00 0% 73.17% 11,105,032.00 6.30
NASCON 52.00 52.00 52.00 52.00 57 293,252 14,492,495.00 0.00 0% 78.65% 20,230,604.00 10.50
NB 40.85 40.85 40.85 40.85 46 191,434 7,528,088.50 0.00 0% -0.37% 20,230,508.00 10.00
NEIMETH 1.68 1.68 1.68 1.68 16 164,398 275,067.25 0.00 0% 14.88% 2.42 1.26
NEM 5.50 5.50 5.50 5.50 13 60,314 309,226.30 0.00 0% 18.18% 6.99 3.89
NESTLE 1025.00 1025.00 1025.00 1025.00 60 68,254 70,435,168.00 0.00 0% -7.32% 20,230,604.00 0.00
NGXGROUP 22.40 24.40 22.95 24.40 48 2,364,468 55,448,920.00 2.00 8.20% -2.66% 30.25 22.05
NNFM 15.25 15.25 15.25 15.25 11 50,670 703,025.50 0.00 0% 0.00% 16.80 6.15
NOTORE 62.50 62.50 62.50 62.50 1 50 3,437.50 0.00 0% 0.00% 62.50 62.50
NPFMCRFBK 1.90 1.94 1.94 1.94 41 1,051,669 2,034,710.90 0.04 2.06% 12.89% 2.05 1.57
NSLTECH 0.28 0.28 0.28 0.28 2 106,997 29,999.16 0.00 0% 0.00% 0.50 0.22
OANDO 8.70 7.85 7.85 7.85 121 5,796,494 45,502,476.00 -0.85 -10.83% 50.06% 16.00 3.70
OKOMUOIL 263.00 263.00 263.00 263.00 64 933,703 221,028,112.00 0.00 0% 37.26% 265.00 165.00
OMATEK 0.41 0.43 0.43 0.43 14 512,700 219,669.00 0.02 4.65% 0.00% 0.72 0.20
PRESCO 201.20 201.20 201.20 201.20 58 850,468 154,358,448.00 0.00 0% 31.66% 220.00 125.00
PRESTIGE 0.50 0.50 0.50 0.50 6 151,220 74,097.80 0.00 0% 16.00% 0.64 0.36
PZ 20.00 20.00 20.00 20.00 20 59,540 1,190,985.00 0.00 0% 43.25% 24.00 10.00
REDSTAREX 2.94 2.94 2.94 2.94 5 38,740 116,556.20 0.00 0% 23.13% 4.35 2.26
REGALINS 0.36 0.35 0.35 0.35 2 445,000 155,750.00 -0.01 -2.86% 28.57% 0.48 0.25
ROYALEX 0.51 0.50 0.50 0.50 16 987,749 498,969.38 -0.01 -2.00% -112.00% 1.19 0.44
RTBRISCOE 0.45 0.49 0.49 0.49 30 3,118,975 1,527,469.90 0.04 8.16% 46.94% 0.81 0.22
SCOA 1.26 1.26 1.26 1.26 1 5,000 6,300.00 0.00 0% 26.98% 1.40 0.90
SEPLAT 1837.00 1837.00 1837.00 1837.00 38 52,070 88,218,792.00 0.00 0% 40.12% 1,837.00 0.00
SFSREIT 92.15 92.15 92.15 92.15 2 1,950 197,632.50 0.00 0% 16.44% 92.15 69.30
SIAMLETF40 210.00 205.00 205.00 205.00 3 75 15,375.00 -5.00 -2.44% 0.00% 212.66 69.85
SKYAVN 25.35 25.35 25.35 25.35 1 5,000 114,250.00 0.00 0% 0.00% 28.15 5.00
SOVRENINS 0.37 0.38 0.38 0.38 11 448,490 171,091.40 0.01 2.63% 26.32% 0.70 0.26
STANBIC 78.00 78.00 78.00 78.00 64 133,036 9,393,297.00 0.00 0% 57.12% 83.05 32.00
STANBICETF30 308.49 339.33 280.61 309.90 13 524 162,884.40 1.41 0.45% 20.94% 343.75 106.29
STERLINGNG 3.66 3.70 3.66 3.70 52 1,163,317 4,252,071.00 0.04 1.08% 0.00% 4.58 1.43
SUNUASSUR 0.96 0.90 0.90 0.90 9 266,792 240,357.60 -0.06 -6.67% 0.00% 1.18 0.29
TANTALIZER 0.32 0.32 0.32 0.32 6 122,212 36,997.84 0.00 0% 0.00% 0.48 0.20
THOMASWY 1.92 1.92 1.92 1.92 1 250 487.50 0.00 0% 49.48% 2.20 0.97
TOTAL 385.00 385.00 385.00 385.00 37 56,713 21,824,416.00 0.00 0% 49.87% 385.00 193.00
TRANSCOHOT 44.40 44.40 44.40 44.40 13 3,280 139,101.50 0.00 0% 85.92% 53.00 6.05
TRANSCORP 5.98 5.99 5.73 5.99 245 10,839,783 64,176,932.00 0.01 0.17% 81.14% 7.71 1.12
TRIPPLEG 2.41 2.17 2.17 2.17 7 277,562 617,755.70 -0.24 -11.06% 63.59% 3.90 0.79
UACN 10.50 10.15 10.00 10.00 49 1,019,313 10,267,239.00 -0.50 -5.00% -2.50% 11.85 7.90
UBA 16.10 16.80 15.70 16.80 375 11,654,936 191,297,856.00 0.70 4.17% 54.76% 20,230,508.00 7.60
UBN 6.80 6.80 6.80 6.80 17 375,070 2,548,023.00 0.00 0% 5.88% 9.00 6.30
UCAP 16.10 16.20 16.05 16.05 95 2,823,860 45,591,608.00 -0.05 -0.31% 12.77% 18.20 11.10
UNILEVER 13.85 13.90 13.85 13.90 93 2,137,447 29,600,238.00 0.05 0.36% 16.55% 19.25 11.10
UNITYBNK 1.00 0.97 0.90 0.95 119 8,431,770 7,746,184.50 -0.05 -5.26% 42.11% 2.07 0.47
UNIVINSURE 0.22 0.22 0.21 0.22 34 28,112,764 6,183,704.00 0.00 0% 9.09% 0.33 0.20
UPDC 1.18 1.20 1.20 1.20 7 219,325 263,068.00 0.02 1.67% 24.17% 1.42 0.91
UPDCREIT 3.90 3.90 3.90 3.90 26 95,395 341,279.94 0.00 0% 23.08% 3.95 3.00
UPL 2.18 2.18 2.18 2.18 13 66,940 158,909.81 0.00 0% 12.84% 2.78 1.65
VERITASKAP 0.26 0.26 0.24 0.26 16 1,674,758 422,901.62 0.00 0% 23.08% 0.44 0.20
VETGOODS 11.15 11.33 11.33 11.33 1 10 113.30 0.18 1.59% 48.10% 11.33 5.80
VETGRIF30 24.64 24.64 24.00 24.00 2 195 4,798.40 -0.64 -2.67% 23.33% 28.10 16.20
VETINDETF 27.47 27.03 27.03 27.03 1 10 270.30 -0.44 -1.63% 0.00% 29.07 22.30
VITAFOAM 22.25 22.25 22.25 22.25 25 90,515 1,970,831.10 0.00 0% 8.09% 25.00 16.85
WAPCO 29.40 30.00 29.40 29.95 127 3,160,800 93,929,288.00 0.55 1.84% 19.87% 31.50 23.00
WAPIC 0.64 0.64 0.64 0.64 11 161,610 98,833.66 0.00 0% 37.50% 0.99 0.36
WEMABANK 4.97 4.89 4.48 4.89 293 26,675,860 122,677,744.00 -0.08 -1.64% 20.25% 6.00 3.58
ZENITHBANK 31.30 31.55 31.30 31.45 383 10,927,608 343,494,304.00 0.15 0.48% 23.69% 20,230,604.00 11.00