Security Open High Low Close Trades Volume Value Price Δ Price % Δ YtD % Δ Yr High Yr Low
ABBEYBDS 2.70 2.70 2.70 2.70 5 1,126 3,337.58 0.00 0% 0.00% 3.23 2.20
ABCTRANS 0.77 0.77 0.77 0.77 20 621,553 472,426.16 0.00 0% 0.00% 0.97 0.57
ACADEMY 1.99 1.99 1.99 1.99 4 11,103 21,983.94 0.00 0% 0.00% 2.37 1.74
ACCESSCORP 19.05 19.25 19.05 19.05 755 26,164,378 501,281,920.00 0.00 0% 0.00% 30.70 15.95
AFRIPRUD 7.85 7.60 7.40 7.40 72 1,404,918 10,632,935.00 -0.45 -6.08% 0.00% 10.10 5.75
AIICO 1.12 1.10 1.07 1.08 135 14,613,990 15,901,381.00 -0.04 -3.70% 0.00% 1.69 0.88
AIRTELAFRI 2100.00 2100.00 2100.00 2100.00 28 5,794 12,008,820.00 0.00 0% 0.00% 2,200.00 0.00
ALEX 7.15 7.15 7.15 7.15 2 200 1,570.00 0.00 0% 0.00% 7.15 7.15
BERGER 15.00 15.00 15.00 15.00 17 98,726 1,564,632.20 0.00 0% 0.00% 17.35 12.35
BETAGLAS 53.00 53.00 53.00 53.00 5 268 13,979.00 0.00 0% 0.00% 59.40 53.00
BUACEMENT 143.20 143.20 143.20 143.20 35 4,765 614,208.50 0.00 0% 0.00% 185.00 100.00
BUAFOODS 379.90 379.90 379.90 379.90 55 4,783 1,681,725.60 0.00 0% 0.00% 379.90 193.40
CADBURY 18.25 18.25 18.25 18.25 27 49,586 964,604.60 0.00 0% 0.00% 31.95 15.25
CAP 36.00 36.00 36.00 36.00 47 339,392 12,165,667.00 0.00 0% 0.00% 36.00 21.00
CAVERTON 1.45 1.58 1.47 1.58 39 1,430,912 2,186,446.20 0.13 8.23% 0.00% 2.30 1.26
CHAMPION 3.06 3.06 3.06 3.06 11 34,704 106,606.62 0.00 0% 0.00% 4.30 2.72
CHAMS 2.21 2.26 2.17 2.17 59 1,955,393 4,314,274.50 -0.04 -1.84% 0.00% 3.65 1.35
CHELLARAM 4.10 4.10 4.10 4.10 1 10 36.90 0.00 0% 0.00% 4.15 4.10
CONHALLPLC 1.35 1.45 1.35 1.45 24 4,946,280 6,936,764.50 0.10 6.90% 0.00% 1.94 1.12
CONOIL 136.95 136.95 136.95 136.95 41 12,115 1,532,007.50 0.00 0% 0.00% 139.15 81.85
CORNERST 2.14 2.15 2.10 2.11 24 1,762,096 3,733,252.20 -0.03 -1.42% 0.00% 2.67 1.38
CUSTODIAN 9.75 9.75 9.75 9.75 30 236,284 2,257,224.20 0.00 0% 0.00% 11.50 8.25
CUTIX 4.20 4.62 4.62 4.62 52 8,244,378 38,089,028.00 0.42 9.09% 0.00% 4.62 2.30
CWG 6.90 6.90 6.90 6.90 30 752,068 4,720,881.50 0.00 0% 0.00% 9.35 4.85
DAARCOMM 0.57 0.57 0.52 0.52 31 1,383,132 733,283.10 -0.05 -9.62% 0.00% 1.29 0.44
DANGCEM 656.70 656.70 656.70 656.70 71 57,082 33,741,172.00 0.00 0% 0.00% 763.00 319.90
DANGSUGAR 41.60 41.60 41.60 41.60 110 851,970 35,504,592.00 0.00 0% 0.00% 89.50 38.50
DEAPCAP 0.54 0.54 0.54 0.54 23 767,273 413,838.70 0.00 0% 0.00% 1.16 0.36
ELLAHLAKES 2.97 3.17 3.00 3.17 60 46,542,772 140,037,984.00 0.20 6.31% 0.00% 3.96 2.70
ETERNA 18.00 18.00 18.00 18.00 45 315,488 5,647,763.00 0.00 0% 0.00% 28.20 11.15
ETI 21.50 21.50 21.50 21.50 30 209,687 4,438,581.00 0.00 0% 0.00% 28.80 20.00
ETRANZACT 4.90 4.90 4.90 4.90 8 32,240 169,984.00 0.00 0% 0.00% 7.40 4.50
FBNH 22.60 22.60 22.25 22.25 203 6,245,394 139,479,936.00 -0.35 -1.57% 0.00% 43.95 18.50
FCMB 7.60 7.55 7.55 7.55 114 2,636,085 19,886,526.00 -0.05 -0.66% 0.00% 12.45 6.15
FIDELITYBK 10.45 11.30 10.20 10.65 524 96,623,944 1,017,991,620.00 0.20 1.88% 0.00% 14.40 7.85
FIDSON 14.75 14.75 14.75 14.75 25 235,435 3,212,514.80 0.00 0% 0.00% 19.20 13.45
FLOURMILL 43.75 43.75 43.50 43.75 63 2,121,690 92,647,400.00 0.00 0% 0.00% 48.50 28.15
FTNCOCOA 1.79 1.84 1.70 1.72 62 2,225,163 3,934,482.00 -0.07 -4.07% 0.00% 2.42 1.07
GEREGU 1000.00 1000.00 1000.00 1000.00 82 391,246 352,166,976.00 0.00 0% 0.00% 1,000.00 399.00
GOLDBREW 3.15 3.15 3.15 3.15 2 7,529 21,382.36 0.00 0% 0.00% 3.15 3.15
GREENWETF 900.99 991.08 991.08 991.08 1 2 1,982.16 90.09 9.09% 0.00% 1,520.00 300.49
GTCO 45.20 45.65 45.35 45.50 223 42,686,336 1,942,063,740.00 0.30 0.66% 0.00% 53.95 32.35
GUINNESS 70.00 65.10 65.00 65.00 55 1,492,047 97,267,576.00 -5.00 -7.69% 0.00% 71.50 42.05
HONYFLOUR 3.16 3.45 3.34 3.44 77 2,139,464 7,305,084.00 0.28 8.14% 0.00% 6.43 3.00
IKEJAHOTEL 6.35 6.35 6.35 6.35 52 624,797 4,257,275.50 0.00 0% 0.00% 10.20 5.84
IMG 13.00 13.00 13.00 13.00 12 189,650 2,292,732.50 0.00 0% 0.00% 14.75 11.90
INTBREW 4.05 4.05 4.05 4.05 18 77,838 310,002.47 0.00 0% 0.00% 6.86 3.60
INTENEGINS 1.57 1.57 1.57 1.57 6 231,450 362,717.50 0.00 0% 0.00% 1.85 1.12
JAIZBANK 2.20 2.30 2.22 2.25 94 7,932,420 17,711,308.00 0.05 2.22% 0.00% 4.01 1.83
JAPAULGOLD 1.96 1.99 1.97 1.99 59 2,403,500 4,763,269.00 0.03 1.51% 0.00% 3.38 1.59
JBERGER 88.60 83.50 83.50 83.50 70 1,087,207 91,000,616.00 -5.10 -6.11% 0.00% 98.00 39.50
JOHNHOLT 3.14 3.14 3.14 3.14 4 9,250 28,786.00 0.00 0% 0.00% 3.29 1.98
JULI 9.49 9.49 9.49 9.49 11 25,727 219,965.84 0.00 0% 0.00% 9.49 0.59
LEARNAFRCA 3.20 3.52 3.52 3.52 16 997,903 3,455,073.00 0.32 9.09% 0.00% 3.80 2.90
LINKASSURE 1.12 1.19 1.12 1.14 62 7,947,654 9,274,056.00 0.02 1.75% 0.00% 1.60 0.72
LIVESTOCK 2.20 2.42 2.24 2.35 246 15,434,384 36,221,092.00 0.15 6.38% 0.00% 2.42 1.30
LIVINGTRUST 3.24 3.24 3.24 3.24 1 15 48.30 0.00 0% 0.00% 3.27 2.98
MANSARD 5.35 5.35 5.35 5.35 58 864,485 4,615,702.50 0.00 0% 0.00% 6.80 4.77
MAYBAKER 5.51 5.90 5.90 5.90 36 625,505 3,624,012.20 0.39 6.61% 0.00% 8.50 4.75
MCNICHOLS 1.11 1.11 1.11 1.11 4 23,000 24,470.00 0.00 0% 0.00% 1.90 0.84
MECURE 10.00 10.00 10.00 10.00 10 115,313 1,211,572.20 0.00 0% 0.00% 10.80 9.57
MERGROWTH 49.50 53.50 53.50 53.50 3 235 12,572.50 4.00 7.48% 0.00% 1,200.00 25.00
MERVALUE 42.00 46.20 46.20 46.20 2 8 369.60 4.20 9.09% 0.00% 5,000.00 33.18
MORISON 4.45 4.45 4.45 4.45 7 59,541 267,367.10 0.00 0% 0.00% 4.45 1.41
MRS 132.65 132.65 132.65 132.65 15 12,994 1,556,117.40 0.00 0% 0.00% 135.00 105.00
MTNN 200.00 200.00 200.00 200.00 358 1,261,117 252,815,248.00 0.00 0% 0.00% 319.80 175.00
MULTIVERSE 11.20 11.20 11.20 11.20 1 35 353.50 0.00 0% 0.00% 24.70 11.20
NAHCO 36.00 36.00 36.00 36.00 46 312,014 11,228,454.00 0.00 0% 0.00% 37.30 25.40
NASCON 34.25 35.00 35.00 35.00 30 480,853 16,816,492.00 0.75 2.14% 0.00% 78.30 33.70
NB 29.70 29.70 29.70 29.70 61 427,361 12,657,915.00 0.00 0% 0.00% 43.00 22.60
NCR 4.32 4.32 4.32 4.32 6 221 873.37 0.00 0% 0.00% 4.80 3.96
NEIMETH 1.70 1.70 1.70 1.70 17 811,732 1,385,974.20 0.00 0% 0.00% 2.20 1.51
NEM 8.20 8.20 8.20 8.20 12 25,710 216,776.50 0.00 0% 0.00% 10.60 5.50
NESTLE 920.00 920.00 920.00 920.00 80 86,112 73,712,632.00 0.00 0% 0.00% 1,196.00 795.30
NEWGOLD 27800.00 27700.00 27700.00 27700.00 1 1 27,700.00 -100.00 -0.36% 0.00% 34,380.00 13,400.00
NGXGROUP 23.30 23.30 23.30 23.30 8 26,566 621,510.20 0.00 0% 0.00% 25.50 19.50
NIDF 114.00 114.00 114.00 114.00 83 120,056 13,567,753.00 0.00 0% 0.00% 114.00 114.00
NNFM 48.30 48.30 48.30 48.30 5 2,524 110,669.00 0.00 0% 0.00% 53.65 45.50
NOTORE 62.50 62.50 62.50 62.50 1 10 625.00 0.00 0% 0.00% 62.50 62.50
NSLTECH 0.57 0.57 0.57 0.57 1 225 117.00 0.00 0% 0.00% 0.85 0.45
OANDO 16.50 16.50 15.95 16.40 240 4,828,715 77,915,800.00 -0.10 -0.61% 0.00% 17.65 8.30
OKOMUOIL 292.00 292.00 292.00 292.00 36 28,711 8,535,987.00 0.00 0% 0.00% 292.00 232.50
OMATEK 0.70 0.71 0.71 0.71 20 968,775 684,690.30 0.01 1.41% 0.00% 1.15 0.57
PRESCO 354.20 369.00 369.00 369.00 98 381,316 138,131,328.00 14.80 4.01% 0.00% 369.00 204.00
PRESTIGE 0.53 0.53 0.53 0.53 155 12,062,886 6,162,473.00 0.00 0% 0.00% 0.68 0.46
PZ 19.80 19.80 19.80 19.80 22 23,502 447,802.70 0.00 0% 0.00% 40.00 19.65
REDSTAREX 4.49 4.15 4.05 4.05 20 572,743 2,335,668.80 -0.44 -10.86% 0.00% 4.54 3.18
ROYALEX 0.70 0.69 0.67 0.67 17 1,741,520 1,188,745.40 -0.03 -4.48% 0.00% 1.06 0.50
RTBRISCOE 0.70 0.70 0.70 0.70 13 147,252 102,171.87 0.00 0% 0.00% 0.99 0.43
SCOA 2.15 2.15 2.15 2.15 5 86,488 167,805.72 0.00 0% 0.00% 2.36 1.63
SEPLAT 3480.00 3730.00 3730.00 3730.00 78 114,732 424,497,920.00 250.00 6.70% 0.00% 3,794.90 0.00
SFSREIT 101.40 101.40 101.40 101.40 3 565 62,997.50 0.00 0% 0.00% 101.40 101.35
SIAMLETF40 1200.00 1189.99 1189.99 1189.99 1 5 5,949.95 -10.01 -0.84% 0.00% 1,220.98 487.51
SKYAVN 20.40 20.40 20.40 20.40 6 20,120 380,254.20 0.00 0% 0.00% 27.15 20.40
SOVRENINS 0.49 0.49 0.47 0.47 19 1,064,516 505,891.25 -0.02 -4.26% 0.00% 0.79 0.36
STANBIC 54.30 54.30 54.30 54.30 51 163,445 8,746,078.00 0.00 0% 0.00% 69.65 45.00
STANBICETF30 600.00 650.00 600.00 600.00 3 100 62,500.00 0.00 0% 0.00% 1,043.99 453.60
STERLINGNG 4.00 4.00 3.60 3.85 173 11,286,327 43,201,008.00 -0.15 -3.90% 0.00% 8.20 3.60
SUNUASSUR 1.24 1.24 1.24 1.24 12 254,437 316,182.10 0.00 0% 0.00% 2.25 1.00
TANTALIZER 0.47 0.47 0.47 0.47 11 318,700 151,936.16 0.00 0% 0.00% 0.65 0.32
THOMASWY 2.16 2.16 2.16 2.16 13 55,150 117,553.50 0.00 0% 0.00% 2.80 1.59
TIP 2.08 2.07 2.00 2.00 9 650,005 1,317,525.00 -0.08 -4.00% 0.00% 3.23 1.15
TOTAL 388.90 388.90 388.90 388.90 34 6,386 2,723,225.50 0.00 0% 0.00% 388.90 321.50
TRANSCOHOT 98.40 98.40 98.40 98.40 25 6,747 598,388.00 0.00 0% 0.00% 101.90 70.18
TRANSCORP 11.95 11.95 11.70 11.70 212 5,098,681 60,522,596.00 -0.25 -2.14% 0.00% 20.88 8.85
TRANSPOWER 373.90 373.90 373.90 373.90 50 77,898 26,220,478.00 0.00 0% 0.00% 386.40 264.00
TRIPPLEG 4.13 4.13 4.13 4.13 2 1,510 5,617.20 0.00 0% 0.00% 4.13 1.95
UACN 14.50 14.15 14.15 14.15 50 19,779,348 279,948,576.00 -0.35 -2.47% 0.00% 16.75 10.60
UBA 23.00 23.00 22.75 22.75 299 5,390,945 123,559,032.00 -0.25 -1.10% 0.00% 34.00 18.90
UCAP 28.20 28.40 28.35 28.40 227 5,700,894 161,530,032.00 0.20 0.70% 0.00% 28.80 16.20
UNILEVER 17.10 17.20 17.20 17.20 27 263,352 4,565,998.50 0.10 0.58% 0.00% 21.70 13.45
UNIONDICON 8.10 8.10 8.10 8.10 1 3 26.70 0.00 0% 0.00% 8.10 8.10
UNIVINSURE 0.36 0.36 0.35 0.36 48 12,618,095 4,427,157.00 0.00 0% 0.00% 0.55 0.25
UPDC 1.39 1.39 1.33 1.33 33 705,678 957,022.70 -0.06 -4.51% 0.00% 2.20 1.20
UPDCREIT 4.55 4.85 4.70 4.80 61 1,675,999 8,039,550.50 0.25 5.21% 0.00% 7.65 4.00
UPL 2.30 2.31 2.28 2.31 10 2,228,617 5,087,222.00 0.01 0.43% 0.00% 4.18 1.86
VERITASKAP 1.20 1.24 1.18 1.20 90 5,811,664 6,995,228.00 0.00 0% 0.00% 1.38 0.36
VFDGROUP 44.60 44.60 44.60 44.60 28 195,322 7,853,124.00 0.00 0% 0.00% 202.90 40.60
VITAFOAM 21.20 21.20 21.20 21.20 43 268,879 5,314,626.00 0.00 0% 0.00% 26.40 17.00
VSPBONDETF 311.90 155.10 155.10 155.10 1 1 155.10 -156.80 -101.10% 0.00% 998.01 25.10
WAPCO 36.90 36.50 36.00 36.30 80 2,713,552 97,910,448.00 -0.60 -1.65% 0.00% 51.00 29.00
WAPIC 0.80 0.80 0.80 0.80 23 120,892 99,993.10 0.00 0% 0.00% 0.94 0.61
WEMABANK 6.70 6.75 6.50 6.65 152 6,619,796 43,768,020.00 -0.05 -0.75% 0.00% 12.50 5.50
ZENITHBANK 37.10 37.05 36.55 37.05 305 4,966,661 183,475,008.00 -0.05 -0.13% 0.00% 47.35 29.70