Security Open High Low Close Trades Volume Value Price Δ Price % Δ YtD % Δ Yr High Yr Low
ABBEYBDS 5.55 5.51 5.00 5.50 73 1,240,112 6,623,863.00 -0.05 -0.91% 0.00% 9.85 0.00
ABCTRANS 2.64 0.00 0.00 2.64 90 542,539 1,391,848.50 0.00 0% 0.00% 3.10 0.00
ACADEMY 4.50 0.00 0.00 4.50 37 129,381 613,762.90 0.00 0% 0.00% 5.01 0.00
ACCESSCORP 22.25 22.50 22.35 22.35 997 22,819,676 511,430,176.00 0.10 0.45% 0.00% 28.90 20.00
AFRIPRUD 15.50 16.55 16.55 16.55 128 811,944 13,290,794.00 1.05 6.34% 0.00% 36.30 0.00
AIICO 1.65 1.64 1.58 1.60 321 12,038,155 19,287,132.00 -0.05 -3.12% 0.00% 2.07 1.26
AIRTELAFRI 2372.50 0.00 0.00 2372.50 2 71 185,288.70 0.00 0% 0.00% 2,372.50 0.00
ALEX 7.15 0.00 0.00 7.15 4 8,544 55,527.40 0.00 0% 0.00% 0.00 0.00
ARADEL 500.00 500.00 500.00 500.00 425 1,269,267 639,472,260.00 0.00 0% 0.00% 599.00 0.00
AUSTINLAZ 2.06 0.00 0.00 2.06 3 25,000 49,750.00 0.00 0% 0.00% 2.09 0.00
BERGER 24.80 26.85 25.20 26.80 155 2,995,684 77,755,160.00 2.00 7.46% 0.00% 26.85 0.00
BETAGLAS 231.10 0.00 0.00 231.10 144 67,039 16,383,662.00 0.00 0% 0.00% 258.50 0.00
BUACEMENT 83.70 90.00 83.70 90.00 327 1,143,690 98,630,640.00 6.30 7.00% 0.00% 90.00 0.00
BUAFOODS 459.00 0.00 0.00 459.00 191 75,450 31,306,242.00 0.00 0% 0.00% 459.00 0.00
CADBURY 39.00 41.00 41.00 41.00 326 6,658,520 267,675,792.00 2.00 4.88% 0.00% 41.00 0.00
CAP 42.85 0.00 0.00 42.85 25 208,736 9,699,397.00 0.00 0% 0.00% 47.75 0.00
CAVERTON 4.30 4.70 4.25 4.70 157 4,431,805 19,678,796.00 0.40 8.51% 0.00% 4.70 0.00
CHAMPION 8.00 7.65 7.65 7.65 102 1,510,973 11,616,348.00 -0.35 -4.58% 0.00% 8.25 0.00
CHAMS 2.30 2.32 2.23 2.25 161 3,975,360 9,028,289.00 -0.05 -2.22% 0.00% 2.53 1.85
CHELLARAM 9.53 0.00 0.00 9.53 19 38,400 384,470.34 0.00 0% 0.00% 13.11 0.00
CILEASING 4.80 4.80 4.65 4.65 60 2,666,150 12,558,335.00 -0.15 -3.23% 0.00% 4.99 0.00
CONHALLPLC 3.00 3.00 3.00 3.00 35 1,332,797 3,995,428.20 0.00 0% 0.00% 4.22 0.00
CONOIL 268.30 241.50 241.50 241.50 87 300,347 72,533,800.00 -26.80 -11.10% 0.00% 380.00 0.00
CORNERST 3.70 3.80 3.70 3.73 71 1,849,211 6,950,835.00 0.03 0.80% 0.00% 4.76 0.00
CUSTODIAN 23.00 24.90 22.00 24.90 139 6,103,147 137,154,368.00 1.90 7.63% 0.00% 24.90 0.00
CUTIX 3.17 3.18 3.10 3.17 276 10,027,095 31,680,418.00 0.00 0% 0.00% 3.45 0.00
CWG 9.45 9.80 9.45 9.45 630 29,817,662 278,191,712.00 0.00 0% 0.00% 11.15 0.00
DAARCOMM 0.62 0.00 0.00 0.62 32 396,724 259,231.33 0.00 0% 0.00% 0.99 0.00
DANGCEM 438.90 0.00 0.00 438.90 502 236,116 100,786,328.00 0.00 0% 0.00% 489.00 0.00
DANGSUGAR 40.20 41.50 41.00 41.10 487 7,477,902 307,467,840.00 0.90 2.19% 0.00% 44.00 0.00
DEAPCAP 0.89 0.95 0.89 0.89 81 4,643,220 4,199,283.00 0.00 0% 0.00% 1.30 0.00
ELLAHLAKES 3.94 4.33 3.96 4.33 139 8,150,743 34,836,632.00 0.39 9.01% 0.00% 4.33 2.85
ENAMELWA 20.55 18.50 18.50 18.50 7 553,456 10,256,692.00 -2.05 -11.08% 0.00% 25.30 0.00
ETERNA 43.00 0.00 0.00 43.00 72 183,991 7,452,620.50 0.00 0% 0.00% 49.95 0.00
ETI 30.35 30.00 30.00 30.00 143 3,160,509 95,021,664.00 -0.35 -1.17% 0.00% 35.20 0.00
ETRANZACT 6.60 0.00 0.00 6.60 27 227,140 1,523,622.80 0.00 0% 0.00% 6.90 0.00
EUNISELL 12.95 0.00 0.00 12.95 26 204,514 2,680,243.00 0.00 0% 0.00% 17.35 0.00
FCMB 10.50 10.20 9.85 9.90 381 14,145,259 141,139,280.00 -0.60 -6.06% 0.00% 12.90 8.35
FG132026S1 97.20 97.20 97.20 97.20 1 8,785 8,539,020.00 0.00 0% 0.00% 100.00 85.00
FGS202654 60.00 101.01 101.01 101.01 1 1,000 1,010,137.00 41.01 40.60% 0.00% 101.01 60.00
FGS202669 100.00 100.00 100.00 100.00 1 998 998,000.00 0.00 0% 0.00% 100.00 70.00
FGS202675 85.00 100.00 100.00 100.00 1 1,000 1,000,000.00 15.00 15.00% 0.00% 100.00 85.00
FGS202766 102.00 102.00 102.00 102.00 1 15 15,300.00 0.00 0% 0.00% 140.00 50.00
FGSUK2031S4 75.00 84.99 84.99 84.99 2 11,000 9,349,978.00 9.99 11.75% 0.00% 91.94 15.81
FIDELITYBK 19.70 19.70 19.20 19.25 718 24,812,756 482,524,864.00 -0.45 -2.34% 0.00% 21.50 16.00
FIDSON 34.95 38.40 38.00 38.40 254 2,756,822 105,127,584.00 3.45 8.98% 0.00% 38.40 0.00
FirstHoldCo 29.80 29.70 28.00 28.20 550 27,277,084 779,158,910.00 -1.60 -5.67% 0.00% 30.05 0.00
FTNCOCOA 2.55 2.80 2.70 2.80 137 6,918,194 19,210,232.00 0.25 8.93% 0.00% 2.80 0.00
GEREGU 1141.50 0.00 0.00 1141.50 54 3,627 3,726,379.80 0.00 0% 0.00% 1,027.40 0.00
GREENWETF 344.30 344.30 344.30 344.30 2 201 69,204.30 0.00 0% 0.00% 534.00 344.30
GTCO 71.00 71.60 71.00 71.50 716 35,443,160 2,520,844,290.00 0.50 0.70% 0.00% 71.60 0.00
GUINEAINS 0.70 0.77 0.68 0.70 74 10,802,698 7,766,386.50 0.00 0% 0.00% 1.16 0.00
GUINNESS 90.00 0.00 0.00 90.00 71 222,369 19,702,546.00 0.00 0% 0.00% 90.00 0.00
HMCALL 4.25 4.26 4.26 4.26 17 239,284 1,016,063.60 0.01 0.23% 0.00% 5.89 0.00
HONYFLOUR 21.40 22.30 22.00 22.20 339 3,758,267 83,360,664.00 0.80 3.60% 0.00% 23.10 0.00
IKEJAHOTEL 13.90 14.50 13.80 14.50 84 3,874,486 54,580,732.00 0.60 4.14% 0.00% 16.15 0.00
IMG 32.90 32.50 32.50 32.50 43 384,002 12,177,051.00 -0.40 -1.23% 0.00% 40.70 0.00
INFINITY 7.00 7.70 7.70 7.70 11 574,015 4,419,803.00 0.70 9.09% 0.00% 7.70 0.00
INTBREW 10.50 10.65 10.50 10.60 131 2,326,111 24,772,080.00 0.10 0.94% 0.00% 11.35 0.00
INTENEGINS 1.78 0.00 0.00 1.78 30 153,806 269,087.12 0.00 0% 0.00% 2.50 0.00
JAIZBANK 3.30 3.25 3.10 3.23 202 5,560,646 17,697,758.00 -0.07 -2.17% 0.00% 3.65 0.00
JAPAULGOLD 1.97 2.03 1.99 2.03 125 6,307,864 12,683,877.00 0.06 2.96% 0.00% 2.36 0.00
JBERGER 118.50 0.00 0.00 118.50 154 486,718 52,370,416.00 0.00 0% 0.00% 139.80 0.00
JOHNHOLT 6.85 6.20 6.20 6.20 42 583,949 3,643,314.20 -0.65 -10.48% 0.00% 10.18 0.00
JULI 10.30 0.00 0.00 10.30 23 36,509 385,321.16 0.00 0% 0.00% 0.00 0.00
LASACO 3.00 3.25 3.20 3.20 66 1,946,607 6,252,718.00 0.20 6.25% 0.00% 4.09 0.00
LEARNAFRCA 4.11 4.15 4.15 4.15 32 235,769 978,195.50 0.04 0.96% 0.00% 5.79 0.00
LEGENDINT 6.45 7.09 7.09 7.09 28 868,205 6,155,573.50 0.64 9.03% 0.00% 10.00 0.00
LINKASSURE 1.46 1.46 1.46 1.46 26 1,030,714 1,493,758.40 0.00 0% 0.00% 1.70 0.00
LIVESTOCK 8.50 8.55 8.55 8.55 99 572,920 4,936,834.50 0.05 0.58% 0.00% 10.83 0.00
LIVINGTRUST 5.20 5.72 5.72 5.72 29 1,086,226 6,124,686.50 0.52 9.09% 0.00% 5.72 0.00
MANSARD 9.40 9.75 9.30 9.75 87 1,701,508 16,154,944.00 0.35 3.59% 0.00% 10.80 0.00
MAYBAKER 14.00 15.40 14.10 15.40 218 5,544,050 77,687,920.00 1.40 9.09% 0.00% 15.40 0.00
MBENEFIT 1.01 1.07 1.00 1.07 40 4,282,491 4,380,178.50 0.06 5.61% 0.00% 1.19 0.67
MCNICHOLS 2.37 2.35 2.14 2.35 83 3,189,343 7,012,670.00 -0.02 -0.85% 0.00% 2.86 0.00
MECURE 11.10 0.00 0.00 11.10 36 473,064 4,740,043.00 0.00 0% 0.00% 13.90 0.00
MERGROWTH 415.00 410.00 410.00 410.00 1 10 4,100.00 -5.00 -1.22% 0.00% 430.00 340.00
MERVALUE 117.00 117.00 116.00 116.00 3 743 86,531.00 -1.00 -0.86% 0.00% 200.00 108.00
MEYER 8.45 0.00 0.00 8.45 20 101,030 876,678.90 0.00 0% 0.00% 9.80 0.00
MORISON 3.22 0.00 0.00 3.22 17 242,570 753,011.80 0.00 0% 0.00% 3.61 0.00
MRS 141.80 155.90 155.90 155.90 98 234,394 36,410,116.00 14.10 9.04% 0.00% 201.00 0.00
MTNN 320.00 325.00 325.00 325.00 676 1,910,903 626,076,220.00 5.00 1.54% 0.00% 325.00 0.00
MULTIVERSE 9.15 9.15 9.15 9.15 44 448,457 4,126,638.20 0.00 0% 0.00% 12.35 0.00
NAHCO 80.75 81.95 80.40 81.95 191 1,496,065 120,647,712.00 1.20 1.46% 0.00% 84.85 0.00
NASCON 60.45 0.00 0.00 60.45 149 2,607,058 154,586,112.00 0.00 0% 0.00% 60.45 0.00
NB 59.00 58.55 58.40 58.55 183 9,183,039 537,305,470.00 -0.45 -0.77% 0.00% 60.00 0.00
NEIMETH 3.30 3.60 3.30 3.42 207 13,456,384 46,960,052.00 0.12 3.51% 0.00% 3.99 0.00
NEM 14.70 15.00 15.00 15.00 59 781,289 11,814,571.00 0.30 2.00% 0.00% 15.20 0.00
NESTLE 1500.00 0.00 0.00 1500.00 146 56,257 80,617,360.00 0.00 0% 0.00% 1,590.50 0.00
NGXGROUP 38.50 38.50 38.50 38.50 51 656,532 25,274,532.00 0.00 0% 0.00% 39.60 0.00
NIDF 111.70 118.00 118.00 118.00 118 628,084 71,996,800.00 6.30 5.34% 0.00% 118.00 0.00
NNFM 125.05 112.55 112.55 112.55 82 403,111 45,370,144.00 -12.50 -11.11% 0.00% 138.90 0.00
NPFMCRFBK 2.00 2.09 2.09 2.09 30 483,961 1,004,743.90 0.09 4.31% 0.00% 2.59 0.00
NSLTECH 0.58 0.62 0.61 0.61 32 766,668 466,005.72 0.03 4.92% 0.00% 0.97 0.00
OANDO 63.10 69.00 65.00 69.00 1302 15,216,732 1,024,630,140.00 5.90 8.55% 0.00% 78.00 0.00
OKOMUOIL 650.00 0.00 0.00 650.00 304 1,208,130 779,932,290.00 0.00 0% 0.00% 650.00 0.00
OMATEK 0.80 0.80 0.79 0.79 48 682,563 540,964.70 -0.01 -1.27% 0.00% 0.96 0.00
PRESCO 972.00 985.00 985.00 985.00 228 846,403 833,763,330.00 13.00 1.32% 0.00% 985.00 0.00
PRESTIGE 0.99 1.04 0.99 0.99 47 2,629,442 2,628,617.20 0.00 0% 0.00% 1.60 0.00
PZ 32.70 0.00 0.00 32.70 102 1,557,363 46,897,960.00 0.00 0% 0.00% 37.10 0.00
REDSTAREX 8.40 0.00 0.00 8.40 29 72,367 604,707.44 0.00 0% 0.00% 8.40 0.00
REGALINS 0.64 0.67 0.65 0.65 26 2,414,072 1,581,509.10 0.01 1.54% 0.00% 1.05 0.00
ROYALEX 0.87 0.93 0.89 0.93 48 2,780,138 2,526,239.00 0.06 6.45% 0.00% 1.33 0.00
RTBRISCOE 2.25 2.25 2.25 2.25 35 436,095 984,288.40 0.00 0% 0.00% 3.30 0.00
SCOA 5.39 0.00 0.00 5.39 17 33,230 195,246.00 0.00 0% 0.00% 5.39 0.00
SEPLAT 4964.40 0.00 0.00 4964.40 132 43,223 217,298,176.00 0.00 0% 0.00% 4,964.40 0.00
SFSREIT 226.60 0.00 0.00 226.60 26 41,066 10,205,897.00 0.00 0% 0.00% 226.60 0.00
SKYAVN 58.40 0.00 0.00 58.40 35 238,870 14,399,274.00 0.00 0% 0.00% 66.40 0.00
SOVRENINS 1.06 1.06 1.02 1.05 38 2,536,076 2,668,332.20 -0.01 -0.95% 0.00% 1.59 0.00
STANBIC 72.15 79.35 79.35 79.35 105 18,676,230 1,481,958,910.00 7.20 9.07% 0.00% 79.35 0.00
STANBICETF30 337.59 317.34 317.33 317.33 2 200 63,467.00 -20.26 -6.38% 0.00% 520.00 252.85
STERLINGNG 5.75 5.99 5.77 5.78 228 9,332,111 54,371,720.00 0.03 0.52% 0.00% 6.41 4.34
SUNUASSUR 5.23 0.00 0.00 5.23 42 477,157 2,354,531.00 0.00 0% 0.00% 11.65 0.00
TANTALIZER 2.30 2.40 2.15 2.34 202 420,454,208 946,058,110.00 0.04 1.71% 0.00% 3.45 1.89
TIP 6.73 6.74 6.74 6.74 78 796,818 5,423,337.50 0.01 0.15% 0.00% 7.38 0.00
TOTAL 705.00 0.00 0.00 705.00 87 87,319 55,573,740.00 0.00 0% 0.00% 745.00 0.00
TRANSCOHOT 132.80 132.80 119.60 132.80 104 597,558 76,032,312.00 0.00 0% 0.00% 163.00 0.00
TRANSCORP 45.50 47.20 46.05 46.05 234 1,736,237 81,053,096.00 0.55 1.19% 0.00% 61.95 0.00
TRANSEXPR 2.15 0.00 0.00 2.15 3 3,800 8,360.00 0.00 0% 0.00% 2.20 0.00
TRANSPOWER 328.50 0.00 0.00 328.50 50 65,900 19,486,630.00 0.00 0% 0.00% 364.90 0.00
TRIPPLEG 1.87 2.05 2.05 2.05 14 293,986 599,816.10 0.18 8.78% 0.00% 2.47 0.00
UACN 34.00 34.70 34.70 34.70 75 1,524,949 53,100,132.00 0.70 2.02% 0.00% 37.00 0.00
UBA 35.55 36.35 35.85 36.15 832 14,667,963 529,749,568.00 0.60 1.66% 0.00% 39.95 30.50
UCAP 19.15 19.60 19.15 19.15 288 4,307,585 82,691,184.00 0.00 0% 0.00% 24.60 13.15
UHOMREIT 50.25 0.00 0.00 50.25 1 10 552.50 0.00 0% 0.00% 56.90 0.00
UNILEVER 46.05 0.00 0.00 46.05 70 301,459 13,710,746.00 0.00 0% 0.00% 48.00 0.00
UNIONDICON 7.30 0.00 0.00 7.30 6 40,355 280,907.70 0.00 0% 0.00% 8.95 0.00
UNIVINSURE 0.53 0.58 0.53 0.54 108 19,881,300 10,905,539.00 0.01 1.85% 0.00% 0.94 0.45
UPDC 3.04 3.06 3.00 3.00 108 5,084,256 15,398,337.00 -0.04 -1.33% 0.00% 4.15 1.46
UPDCREIT 6.05 6.05 6.00 6.00 75 2,722,862 16,433,503.00 -0.05 -0.83% 0.00% 7.55 0.00
UPL 6.10 5.50 5.50 5.50 68 823,968 4,591,168.50 -0.60 -10.91% 0.00% 6.17 0.00
VERITASKAP 1.01 1.02 1.00 1.01 66 3,812,187 3,850,034.80 0.00 0% 0.00% 1.79 0.86
VETBANK 12.00 12.25 12.00 12.25 4 900 10,801.25 0.25 2.04% 0.00% 14.10 10.35
VETGOODS 22.50 24.30 22.50 24.30 2 510 11,493.00 1.80 7.41% 0.00% 24.30 17.20
VETGRIF30 40.00 42.00 40.00 42.00 4 1,619 64,770.00 2.00 4.76% 0.00% 42.30 36.00
VETINDETF 40.50 36.45 36.45 36.45 4 740 26,973.00 -4.05 -11.11% 0.00% 46.50 36.45
VFDGROUP 17.40 17.00 16.00 16.20 190 3,972,171 65,044,948.00 -1.20 -7.41% 0.00% 96.40 0.00
VITAFOAM 60.50 0.00 0.00 60.50 91 509,551 31,688,424.00 0.00 0% 0.00% 64.80 0.00
VSPBONDETF 300.00 310.00 310.00 310.00 1 1 310.00 10.00 3.23% 0.00% 900.00 182.00
WAPCO 86.00 86.00 85.95 86.00 212 5,163,194 443,881,408.00 0.00 0% 0.00% 86.00 0.00
WAPIC 2.00 2.04 2.00 2.03 66 1,457,265 2,962,575.20 0.03 1.48% 0.00% 3.25 0.00
WEMABANK 13.95 14.40 13.85 13.90 234 12,600,685 176,594,288.00 -0.05 -0.36% 0.00% 15.10 0.00
ZENITHBANK 50.10 50.55 50.20 50.20 942 34,722,936 1,750,584,580.00 0.10 0.20% 0.00% 52.00 43.85