Security |
Open |
High |
Low |
Close |
Trades |
Volume |
Value |
Price Δ |
Price % Δ |
YtD % Δ |
Yr High |
Yr Low |
ABCTRANS |
0.44 |
0.44 |
0.44 |
0.44 |
5 |
13,545 |
5,824.35 |
0
|
0%
|
0.00% |
0.44 |
0.25 |
ACADEMY |
1.56 |
1.64 |
1.64 |
1.64 |
13 |
830,265 |
1,364,223.60 |
0.08
|
4.88%
|
21.34% |
1.85 |
1.16 |
ACCESSCORP |
11 |
11.50 |
11 |
11.40 |
602 |
51,491,668 |
581,168,960.00 |
0.40
|
3.51%
|
25.44% |
11.70 |
8.40 |
AFRIPRUD |
5.55 |
6 |
5.55 |
5.55 |
73 |
1,440,375 |
8,160,569.00 |
0
|
0%
|
-8.11% |
20,230,112.00 |
5.00 |
AFROMEDIA |
0.20 |
0.20 |
0.20 |
0.20 |
4 |
502,400 |
100,480.00 |
0
|
0%
|
0.00% |
0.20 |
0.20 |
AIICO |
0.60 |
0.62 |
0.60 |
0.62 |
50 |
8,575,729 |
5,303,208.00 |
0.02
|
3.23%
|
4.84% |
0.69 |
0.53 |
AIRTELAFRI |
1175 |
1175 |
1175 |
1175 |
60 |
169,359 |
192,046,576.00 |
0
|
0%
|
-39.15% |
1,660.00 |
0.00 |
ARDOVA |
17.50 |
19.25 |
17.35 |
17.35 |
43 |
877,711 |
15,494,218.00 |
-0.15
|
-0.86%
|
-6.05% |
26.40 |
15.30 |
BERGER |
8.95 |
8.70 |
8.70 |
8.70 |
19 |
392,864 |
3,405,713.80 |
-0.25
|
-2.87%
|
31.03% |
8.95 |
6.00 |
BETAGLAS |
39.60 |
39.60 |
39.60 |
39.60 |
10 |
8,556 |
334,784.80 |
0
|
0%
|
0.00% |
39.60 |
39.60 |
BUACEMENT |
90 |
88 |
81 |
88 |
62 |
871,870 |
72,868,408.00 |
-2
|
-2.27%
|
-11.08% |
99.70 |
81.00 |
BUAFOODS |
117 |
117 |
117 |
117 |
22 |
15,012 |
1,631,073.80 |
0
|
0%
|
44.44% |
117.00 |
64.90 |
CADBURY |
16.30 |
16.30 |
16.30 |
16.30 |
56 |
383,505 |
6,200,946.50 |
0
|
0%
|
26.99% |
17.60 |
10.20 |
CAP |
19.75 |
20 |
19.75 |
20 |
40 |
982,627 |
19,593,272.00 |
0.25
|
1.25%
|
11.00% |
20.45 |
17.80 |
CAPHOTEL |
2.50 |
2.50 |
2.50 |
2.50 |
1 |
30 |
75.90 |
0
|
0%
|
-10.40% |
2.76 |
2.50 |
CAVERTON |
1.31 |
1.31 |
1.31 |
1.31 |
19 |
310,478 |
385,841.25 |
0
|
0%
|
24.43% |
1.34 |
0.93 |
CHAMPION |
3.93 |
4.18 |
3.93 |
4.18 |
23 |
715,640 |
2,836,545.50 |
0.25
|
5.98%
|
-31.58% |
5.55 |
3.60 |
CHAMS |
0.38 |
0.41 |
0.40 |
0.41 |
44 |
6,176,928 |
2,510,324.80 |
0.03
|
7.32%
|
46.34% |
0.41 |
0.22 |
CHIPLC |
0.63 |
0.64 |
0.57 |
0.61 |
90 |
28,268,670 |
16,300,200.00 |
-0.02
|
-3.28%
|
-9.84% |
0.74 |
0.54 |
CILEASING |
3.50 |
3.50 |
3.50 |
3.50 |
6 |
17,846 |
59,232.46 |
0
|
0%
|
8.57% |
3.98 |
3.15 |
CONOIL |
43.60 |
47.95 |
44.20 |
47.95 |
49 |
1,538,457 |
71,120,808.00 |
4.35
|
9.07%
|
44.73% |
48.40 |
26.50 |
CORNERST |
0.80 |
0.80 |
0.80 |
0.80 |
16 |
510,382 |
419,032.34 |
0
|
0%
|
25.00% |
0.87 |
0.51 |
COURTVILLE |
0.50 |
0.50 |
0.50 |
0.50 |
4 |
30,700 |
15,601.00 |
0
|
0%
|
8.00% |
0.57 |
0.41 |
CUSTODIAN |
6 |
6 |
6 |
6 |
25 |
430,910 |
2,587,943.80 |
0
|
0%
|
0.83% |
6.40 |
5.65 |
CUTIX |
2.40 |
2.50 |
2.40 |
2.50 |
21 |
824,800 |
2,036,267.90 |
0.10
|
4.00%
|
19.60% |
2.53 |
2.00 |
CWG |
1.53 |
1.53 |
1.53 |
1.53 |
5 |
10,190 |
15,647.70 |
0
|
0%
|
33.99% |
2.07 |
0.81 |
DAARCOMM |
0.20 |
0.20 |
0.20 |
0.20 |
1 |
1,000 |
200.00 |
0
|
0%
|
0.00% |
0.20 |
0.20 |
DANGCEM |
270 |
270 |
270 |
270 |
66 |
260,009 |
69,995,176.00 |
0
|
0%
|
3.33% |
290.00 |
260.00 |
DANGSUGAR |
19.40 |
20 |
19.40 |
20 |
133 |
2,886,369 |
56,631,284.00 |
0.60
|
3.00%
|
19.75% |
20.95 |
16.00 |
DEAPCAP |
0.20 |
0.20 |
0.20 |
0.20 |
8 |
266,800 |
54,700.00 |
0
|
0%
|
0.00% |
0.20 |
0.20 |
ELLAHLAKES |
4 |
4 |
4 |
4 |
1 |
70,000 |
280,000.00 |
0
|
0%
|
0.00% |
4.00 |
3.60 |
ETERNA |
6.80 |
7 |
7 |
7 |
29 |
1,520,293 |
10,621,195.00 |
0.20
|
2.86%
|
4.43% |
7.50 |
5.40 |
ETI |
12 |
12 |
12 |
12 |
31 |
387,334 |
4,664,274.50 |
0
|
0%
|
11.67% |
13.00 |
10.10 |
ETRANZACT |
3.94 |
3.94 |
3.94 |
3.94 |
3 |
4,047 |
17,476.59 |
0
|
0%
|
0.00% |
3.94 |
3.45 |
FBNH |
13.55 |
13.85 |
13.55 |
13.85 |
150 |
6,299,473 |
86,135,568.00 |
0.30
|
2.17%
|
21.30% |
20,230,508.00 |
10.30 |
FCMB |
4.20 |
4.25 |
4.15 |
4.20 |
54 |
3,490,105 |
14,603,671.00 |
0
|
0%
|
8.33% |
5.00 |
3.41 |
FGS202421 |
50 |
99.99 |
99.99 |
99.99 |
1 |
115 |
114,999.43 |
49.99
|
49.99%
|
0.00% |
99.99 |
50.00 |
FGSUK2027S3 |
94 |
94 |
94 |
94 |
6 |
2,134 |
2,005,962.10 |
0
|
0%
|
1.63% |
100.00 |
75.00 |
FGSUK2031S4 |
109 |
103 |
100.99 |
100.99 |
2 |
450 |
457,499.70 |
-8
|
-7.92%
|
0.00% |
109.00 |
90.00 |
FIDELITYBK |
5.60 |
5.82 |
5.70 |
5.79 |
200 |
22,726,840 |
131,583,840.00 |
0.19
|
3.28%
|
24.87% |
6.03 |
4.33 |
FIDSON |
9.30 |
9.80 |
9.40 |
9.80 |
40 |
1,597,289 |
15,233,515.00 |
0.50
|
5.10%
|
8.16% |
9.89 |
8.50 |
FLOURMILL |
31.80 |
32.30 |
31.30 |
31.30 |
96 |
2,727,266 |
85,616,872.00 |
-0.50
|
-1.60%
|
9.27% |
34.95 |
28.40 |
FTNCOCOA |
0.62 |
0.68 |
0.68 |
0.68 |
21 |
2,307,441 |
1,569,059.90 |
0.06
|
8.82%
|
57.35% |
0.68 |
0.25 |
GEREGU |
299 |
303.90 |
303.90 |
303.90 |
19 |
237,203 |
72,049,680.00 |
4.90
|
1.61%
|
50.97% |
20,230,508.00 |
12.00 |
GLAXOSMITH |
6.95 |
7.60 |
7.55 |
7.60 |
36 |
3,736,468 |
28,306,082.00 |
0.65
|
8.55%
|
19.08% |
7.60 |
5.75 |
GTCO |
26.90 |
27.50 |
27 |
27.50 |
378 |
41,039,804 |
1,116,297,090.00 |
0.60
|
2.18%
|
16.36% |
20,230,112.00 |
13.00 |
GUINEAINS |
0.20 |
0.20 |
0.20 |
0.20 |
3 |
270,000 |
54,000.00 |
0
|
0%
|
0.00% |
0.20 |
0.20 |
GUINNESS |
70 |
70 |
70 |
70 |
31 |
106,237 |
7,395,221.00 |
0
|
0%
|
1.00% |
72.70 |
63.00 |
HONYFLOUR |
2.95 |
3.04 |
3 |
3.04 |
45 |
2,058,684 |
6,185,730.50 |
0.09
|
2.96%
|
23.03% |
3.38 |
2.01 |
IKEJAHOTEL |
2.40 |
2.40 |
2.40 |
2.40 |
32 |
218,524 |
518,455.75 |
0
|
0%
|
56.25% |
2.40 |
0.99 |
IMG |
7.30 |
8 |
8 |
8 |
16 |
231,570 |
1,852,542.50 |
0.70
|
8.75%
|
7.50% |
8.05 |
7.00 |
INTBREW |
4.90 |
4.90 |
4.90 |
4.90 |
46 |
678,259 |
3,339,424.00 |
0
|
0%
|
4.08% |
5.10 |
4.05 |
INTENEGINS |
1.29 |
1.29 |
1.29 |
1.29 |
3 |
50,000 |
61,045.00 |
0
|
0%
|
0.00% |
1.37 |
0.41 |
JAIZBANK |
1 |
1 |
0.96 |
1 |
48 |
2,451,796 |
2,433,812.20 |
0
|
0%
|
8.00% |
1.00 |
0.85 |
JAPAULGOLD |
0.33 |
0.36 |
0.35 |
0.36 |
83 |
10,045,022 |
3,602,402.80 |
0.03
|
8.33%
|
22.22% |
0.39 |
0.27 |
JBERGER |
31.50 |
31.50 |
31.50 |
31.50 |
67 |
499,174 |
15,951,814.00 |
0
|
0%
|
22.22% |
31.75 |
24.50 |
JOHNHOLT |
1.91 |
1.91 |
1.91 |
1.91 |
2 |
25,000 |
46,250.00 |
0
|
0%
|
0.00% |
1.91 |
0.80 |
LASACO |
1.39 |
1.47 |
1.45 |
1.47 |
43 |
4,493,204 |
6,542,241.50 |
0.08
|
5.44%
|
40.82% |
1.49 |
0.87 |
LEARNAFRCA |
2.42 |
2.42 |
2.42 |
2.42 |
1 |
62 |
161.82 |
0
|
0%
|
9.09% |
2.42 |
2.20 |
LINKASSURE |
0.52 |
0.52 |
0.52 |
0.52 |
17 |
874,102 |
487,904.22 |
0
|
0%
|
23.08% |
0.53 |
0.40 |
LIVESTOCK |
1.40 |
1.40 |
1.40 |
1.40 |
14 |
1,010,612 |
1,413,504.80 |
0
|
0%
|
22.14% |
1.44 |
0.93 |
LIVINGTRUST |
2.69 |
2.69 |
2.69 |
2.69 |
4 |
163,563 |
439,984.47 |
0
|
0%
|
0.00% |
3.07 |
1.60 |
MANSARD |
3.05 |
3.10 |
3.05 |
3.09 |
86 |
3,655,569 |
11,301,941.00 |
0.04
|
1.29%
|
35.28% |
20,187,008.00 |
1.85 |
MAYBAKER |
4 |
4.07 |
4.02 |
4.07 |
15 |
363,873 |
1,479,623.10 |
0.07
|
1.72%
|
-5.65% |
4.92 |
3.90 |
MBENEFIT |
0.36 |
0.35 |
0.34 |
0.34 |
26 |
4,188,772 |
1,430,153.10 |
-0.02
|
-5.88%
|
20.59% |
0.39 |
0.27 |
MCNICHOLS |
0.68 |
0.73 |
0.68 |
0.73 |
14 |
1,857,727 |
1,270,129.90 |
0.05
|
6.85%
|
21.92% |
0.79 |
0.55 |
MEYER |
2.43 |
2.43 |
2.43 |
2.43 |
2 |
90 |
227.20 |
0
|
0%
|
6.58% |
2.43 |
2.21 |
MORISON |
2.17 |
2.17 |
2.17 |
2.17 |
2 |
21,735 |
47,164.95 |
0
|
0%
|
0.00% |
2.17 |
2.17 |
MRS |
40.80 |
40.80 |
40.80 |
40.80 |
39 |
245,518 |
10,522,308.00 |
0
|
0%
|
65.44% |
40.80 |
14.10 |
MTNN |
231.20 |
232.50 |
231.80 |
232.50 |
327 |
6,677,508 |
1,551,563,900.00 |
1.30
|
0.56%
|
7.53% |
249.50 |
215.00 |
MULTIVERSE |
4.09 |
4.09 |
4.09 |
4.09 |
5 |
53,087 |
196,201.95 |
0
|
0%
|
2.69% |
4.40 |
2.20 |
NAHCO |
13 |
13.05 |
12.90 |
13.05 |
87 |
2,496,705 |
32,416,716.00 |
0.05
|
0.38%
|
50.96% |
11,105,032.00 |
6.30 |
NASCON |
14 |
15.40 |
14.25 |
15.40 |
52 |
5,195,105 |
75,297,432.00 |
1.40
|
9.09%
|
27.92% |
15.40 |
10.50 |
NB |
37.90 |
38.50 |
38 |
38.50 |
84 |
9,277,081 |
354,976,448.00 |
0.60
|
1.56%
|
-6.49% |
20,230,508.00 |
10.00 |
NCR |
2.79 |
3.06 |
3.06 |
3.06 |
4 |
204,016 |
624,283.56 |
0.27
|
8.82%
|
0.00% |
3.60 |
2.12 |
NEIMETH |
1.39 |
1.39 |
1.39 |
1.39 |
2 |
2,982 |
4,174.80 |
0
|
0%
|
-2.88% |
1.58 |
1.26 |
NEM |
4.32 |
4.75 |
4.73 |
4.75 |
19 |
1,260,282 |
5,940,868.50 |
0.43
|
9.05%
|
5.26% |
4.75 |
3.89 |
NESTLE |
1148 |
1148 |
1148 |
1148 |
89 |
84,985 |
97,949,752.00 |
0
|
0%
|
4.18% |
1,148.00 |
0.00 |
NEWGOLD |
15600 |
12550 |
12550 |
12550 |
1 |
9 |
112,950.00 |
0
|
0%
|
4.38% |
19,999.99 |
0.00 |
NGXGROUP |
28.50 |
27.35 |
27.35 |
27.35 |
21 |
1,000,420 |
27,319,152.00 |
-1.15
|
-4.20%
|
8.41% |
30.25 |
24.10 |
NNFM |
13.05 |
13.05 |
13.05 |
13.05 |
3 |
2,500 |
31,450.00 |
0
|
0%
|
0.00% |
13.10 |
6.15 |
NPFMCRFBK |
1.92 |
1.92 |
1.92 |
1.92 |
7 |
132,800 |
234,040.00 |
0
|
0%
|
11.98% |
1.92 |
1.57 |
OANDO |
5.60 |
5.67 |
5.53 |
5.60 |
101 |
6,203,911 |
34,601,048.00 |
0
|
0%
|
30.00% |
6.24 |
3.70 |
OKOMUOIL |
171.50 |
171.50 |
171.50 |
171.50 |
63 |
616,508 |
113,641,040.00 |
0
|
0%
|
3.79% |
183.50 |
165.00 |
PHARMDEKO |
1.89 |
1.89 |
1.89 |
1.89 |
1 |
720 |
1,490.40 |
0
|
0%
|
0.00% |
2.10 |
1.89 |
PRESCO |
147 |
147 |
147 |
147 |
70 |
883,371 |
129,059,472.00 |
0
|
0%
|
6.46% |
150.80 |
125.00 |
PRESTIGE |
0.45 |
0.45 |
0.45 |
0.45 |
3 |
118,539 |
50,786.38 |
0
|
0%
|
6.67% |
0.47 |
0.36 |
PZ |
16.90 |
16.90 |
16.80 |
16.90 |
87 |
1,025,292 |
17,214,782.00 |
0
|
0%
|
32.84% |
18.50 |
10.00 |
REDSTAREX |
2.90 |
2.90 |
2.89 |
2.90 |
14 |
631,840 |
1,830,315.00 |
0
|
0%
|
22.07% |
2.95 |
2.26 |
REGALINS |
0.32 |
0.32 |
0.32 |
0.32 |
10 |
2,578,982 |
826,304.30 |
0
|
0%
|
21.88% |
0.33 |
0.25 |
ROYALEX |
0.50 |
0.52 |
0.45 |
0.48 |
63 |
22,104,456 |
10,231,472.00 |
-0.02
|
-4.17%
|
-120.83% |
1.19 |
0.45 |
RTBRISCOE |
0.36 |
0.38 |
0.35 |
0.38 |
21 |
688,718 |
254,117.40 |
0.02
|
5.26%
|
31.58% |
0.38 |
0.22 |
SEPLAT |
1200 |
1200 |
1200 |
1200 |
46 |
25,749 |
31,886,110.00 |
0
|
0%
|
8.33% |
1,325.00 |
0.00 |
SFSREIT |
77 |
77 |
77 |
77 |
13 |
69,683 |
5,743,462.50 |
0
|
0%
|
0.00% |
77.00 |
77.00 |
SOVRENINS |
0.39 |
0.36 |
0.36 |
0.36 |
11 |
243,511 |
91,946.94 |
-0.03
|
-8.33%
|
22.22% |
0.46 |
0.26 |
STANBIC |
39.55 |
39.55 |
39.55 |
39.55 |
53 |
640,008 |
25,640,886.00 |
0
|
0%
|
15.42% |
41.70 |
32.00 |
STERLINGNG |
1.76 |
1.80 |
1.75 |
1.80 |
46 |
5,444,389 |
9,671,839.00 |
0.04
|
2.22%
|
0.00% |
1.84 |
1.43 |
SUNUASSUR |
0.48 |
0.48 |
0.48 |
0.48 |
4 |
13,491 |
6,791.68 |
0
|
0%
|
0.00% |
0.56 |
0.29 |
TANTALIZER |
0.26 |
0.26 |
0.24 |
0.25 |
29 |
2,354,643 |
571,256.40 |
-0.01
|
-4.00%
|
0.00% |
0.26 |
0.20 |
THOMASWY |
1.30 |
1.30 |
1.30 |
1.30 |
2 |
120,000 |
171,600.00 |
0
|
0%
|
25.38% |
1.62 |
0.97 |
TIP |
0.52 |
0.52 |
0.52 |
0.52 |
1 |
1,000 |
510.00 |
0
|
0%
|
0.00% |
0.52 |
0.40 |
TOTAL |
249 |
249 |
249 |
249 |
64 |
349,628 |
87,418,664.00 |
0
|
0%
|
22.49% |
249.00 |
193.00 |
TRANSCOHOT |
7.50 |
7.50 |
7.50 |
7.50 |
16 |
47,027 |
329,224.44 |
0
|
0%
|
16.67% |
7.50 |
6.05 |
TRANSCORP |
2.90 |
3.07 |
2.86 |
3.07 |
214 |
29,647,708 |
87,657,440.00 |
0.17
|
5.54%
|
63.19% |
3.24 |
1.12 |
TRIPPLEG |
3.56 |
3.90 |
3.90 |
3.90 |
9 |
282,290 |
1,067,156.40 |
0.34
|
8.72%
|
79.74% |
3.90 |
0.79 |
UACN |
9.40 |
9.70 |
9.70 |
9.70 |
43 |
513,035 |
4,907,682.00 |
0.30
|
3.09%
|
-5.67% |
10.75 |
7.90 |
UBA |
8.75 |
9.30 |
8.50 |
9.30 |
591 |
59,406,008 |
529,101,120.00 |
0.55
|
5.91%
|
18.28% |
20,230,508.00 |
7.60 |
UBN |
7.05 |
7.40 |
7.25 |
7.40 |
14 |
675,464 |
4,964,003.50 |
0.35
|
4.73%
|
13.51% |
7.70 |
6.35 |
UCAP |
13.10 |
13.25 |
13.20 |
13.25 |
56 |
856,945 |
11,321,438.00 |
0.15
|
1.13%
|
-5.66% |
15.60 |
11.10 |
UHOMREIT |
36.60 |
36.60 |
36.60 |
36.60 |
3 |
1,552 |
51,216.00 |
0
|
0%
|
0.00% |
36.60 |
36.60 |
UNILEVER |
14.40 |
15.65 |
14.45 |
14.45 |
61 |
1,745,025 |
25,846,462.00 |
0.05
|
0.35%
|
19.72% |
15.90 |
11.10 |
UNITYBNK |
0.50 |
0.49 |
0.49 |
0.49 |
17 |
570,113 |
282,053.06 |
-0.01
|
-2.04%
|
-12.24% |
0.59 |
0.47 |
UNIVINSURE |
0.20 |
0.20 |
0.20 |
0.20 |
4 |
278,500 |
55,700.00 |
0
|
0%
|
0.00% |
0.21 |
0.20 |
UPDC |
1 |
1.02 |
1.02 |
1.02 |
13 |
285,026 |
290,666.00 |
0.02
|
1.96%
|
10.78% |
1.07 |
0.91 |
UPDCREIT |
3.20 |
3.20 |
3.20 |
3.20 |
27 |
366,394 |
1,132,985.80 |
0
|
0%
|
6.25% |
3.40 |
3.00 |
UPL |
2.25 |
2.25 |
2.25 |
2.25 |
7 |
48,437 |
108,183.25 |
0
|
0%
|
15.56% |
2.40 |
1.65 |
VERITASKAP |
0.20 |
0.20 |
0.20 |
0.20 |
16 |
5,131,700 |
1,026,340.00 |
0
|
0%
|
0.00% |
0.22 |
0.20 |
VETBANK |
4.62 |
4.96 |
4.96 |
4.96 |
1 |
10 |
49.60 |
0.34
|
6.85%
|
0.00% |
5.42 |
4.00 |
VETGOODS |
7.43 |
7.80 |
7.80 |
7.80 |
1 |
10 |
78.00 |
0.37
|
4.74%
|
24.62% |
7.80 |
5.80 |
VETINDETF |
23.68 |
23.49 |
23.49 |
23.49 |
1 |
10 |
234.90 |
-0.19
|
-0.81%
|
0.00% |
25.59 |
22.30 |
VITAFOAM |
20 |
20 |
20 |
20 |
14 |
120,884 |
2,456,195.80 |
0
|
0%
|
-2.25% |
21.90 |
16.85 |
WAPCO |
25.30 |
25.30 |
25.20 |
25.30 |
124 |
10,306,987 |
260,421,632.00 |
0
|
0%
|
5.14% |
27.40 |
23.00 |
WAPIC |
0.45 |
0.49 |
0.46 |
0.49 |
38 |
1,720,100 |
838,460.10 |
0.04
|
8.16%
|
18.37% |
0.49 |
0.36 |
WEMABANK |
4 |
4 |
4 |
4 |
49 |
808,035 |
3,204,100.50 |
0
|
0%
|
2.50% |
4.43 |
3.58 |
ZENITHBANK |
26.75 |
27 |
26.40 |
27 |
535 |
50,013,176 |
1,340,521,220.00 |
0.25
|
0.93%
|
11.11% |
20,230,508.00 |
11.00 |