| Security | Open | High | Low | Close | Trades | Volume | Value | Price Δ | Price % Δ | YtD % Δ | Yr High | Yr Low |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABCTRANS | 0.34 | 0.34 | 0.34 | 0.34 | 6 | 17,834 | 5,583.54 | 0 | 0% | -11.76% | 0.48 | 0.27 |
| ACADEMY | 0.66 | 0.66 | 0.66 | 0.66 | 3 | 6,600 | 4,752.00 | 0 | 0% | 54.55% | 0.56 | 0.27 |
| ACCESS | 9.80 | 9.80 | 9.70 | 9.75 | 191 | 22,201,526 | 216,846,000.00 | -0.05 | -0.51% | 10.26% | 9.95 | 7.05 |
| AFRIPRUD | 6.55 | 6.60 | 6.60 | 6.60 | 59 | 1,181,016 | 7,763,866.50 | 0.05 | 0.76% | 5.30% | 7.35 | 4.90 |
| AFROMEDIA | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 100 | 20.00 | 0 | 0% | 0.00% | 0.22 | 0.20 |
| AIICO | 0.80 | 0.82 | 0.80 | 0.82 | 30 | 965,151 | 786,270.30 | 0.02 | 2.44% | -51.22% | 1.59 | 0.59 |
| AIRTELAFRI | 1155.50 | 1155.50 | 1155.50 | 1155.50 | 33 | 1,852 | 2,329,481.50 | 0 | 0% | 26.28% | 955.00 | 601.00 |
| ARDOVA | 13.10 | 13.10 | 13.10 | 13.10 | 15 | 139,627 | 1,821,297.50 | 0 | 0% | -3.44% | 22.00 | 13.00 |
| BERGER | 8.20 | 8.20 | 8.20 | 8.20 | 13 | 118,727 | 1,037,511.56 | 0 | 0% | 0.00% | 9.85 | 6.05 |
| BETAGLAS | 52.95 | 52.95 | 52.95 | 52.95 | 3 | 465 | 22,860.50 | 0 | 0% | -4.63% | 55.40 | 50.00 |
| BUACEMENT | 71.40 | 71.40 | 71.40 | 71.40 | 27 | 81,445 | 5,489,655.50 | 0 | 0% | 1.40% | 85.00 | 61.20 |
| BUAFOODS | 64.40 | 64.40 | 64.40 | 64.40 | 38 | 195,359 | 12,074,666.00 | 0 | 0% | 0.00% | 0.00 | 0.00 |
| CADBURY | 9.50 | 9.50 | 9.50 | 9.50 | 31 | 302,010 | 2,736,529.00 | 0 | 0% | 7.37% | 10.80 | 7.65 |
| CAP | 19.50 | 19.50 | 19.50 | 19.50 | 10 | 43,071 | 839,359.44 | 0 | 0% | -2.56% | 23.90 | 18.00 |
| CAVERTON | 1.71 | 1.71 | 1.71 | 1.71 | 2 | 700 | 1,260.00 | 0 | 0% | -19.88% | 2.15 | 1.58 |
| CHAMPION | 2.37 | 2.37 | 2.37 | 2.37 | 12 | 73,078 | 173,659.90 | 0 | 0% | 63.71% | 4.13 | 0.85 |
| CHAMS | 0.20 | 0.20 | 0.20 | 0.20 | 15 | 10,376,400 | 2,075,280.00 | 0 | 0% | -15.00% | 0.33 | 0.20 |
| CHELLARAM | 2.24 | 2.24 | 2.24 | 2.24 | 1 | 490 | 999.60 | 0 | 0% | 0.00% | 2.26 | 2.04 |
| CHIPLC | 0.64 | 0.65 | 0.65 | 0.65 | 2 | 400,000 | 260,000.00 | 0.01 | 1.54% | 50.77% | 0.80 | 0.27 |
| CILEASING | 4.20 | 4.20 | 4.20 | 4.20 | 5 | 7,750 | 29,585.00 | 0 | 0% | -12.62% | 5.78 | 4.06 |
| CONOIL | 21.95 | 21.95 | 21.95 | 21.95 | 18 | 21,421 | 469,887.94 | 0 | 0% | 5.01% | 25.50 | 17.00 |
| CORNERST | 0.53 | 0.53 | 0.53 | 0.53 | 4 | 74,250 | 38,615.00 | 0 | 0% | -11.32% | 0.89 | 0.46 |
| COURTVILLE | 0.42 | 0.46 | 0.42 | 0.46 | 85 | 31,798,668 | 14,368,550.00 | 0.04 | 8.70% | 54.35% | 0.48 | 0.20 |
| CUSTODIAN | 7.25 | 7.05 | 7.05 | 7.05 | 20 | 314,227 | 2,221,611.00 | -0.20 | -2.84% | 17.02% | 8.45 | 5.75 |
| CUTIX | 2.50 | 2.50 | 2.50 | 2.50 | 19 | 190,450 | 477,240.62 | 0 | 0% | 8.00% | 6.40 | 1.81 |
| DAARCOMM | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 50,000 | 10,000.00 | 0 | 0% | -50.00% | 0.30 | 0.20 |
| DANGCEM | 284.90 | 284.90 | 284.90 | 284.90 | 67 | 56,712 | 15,322,522.00 | 0 | 0% | 14.00% | 280.00 | 198.10 |
| DANGSUGAR | 17.75 | 17.75 | 17.75 | 17.75 | 133 | 581,096 | 10,174,193.00 | 0 | 0% | -0.85% | 21.80 | 15.00 |
| ETERNA | 6.35 | 6.35 | 6.35 | 6.35 | 6 | 112,299 | 701,621.75 | 0 | 0% | 11.65% | 8.80 | 4.62 |
| ETI | 8.95 | 9.10 | 8.95 | 9.05 | 90 | 5,736,216 | 51,663,120.00 | 0.10 | 1.10% | 28.18% | 9.50 | 4.70 |
| ETRANZACT | 2 | 2 | 2 | 2 | 4 | 2,161 | 4,754.20 | 0 | 0% | 0.00% | 2.50 | 1.85 |
| FBNH | 12 | 12 | 11.70 | 12 | 116 | 18,374,812 | 220,183,760.00 | 0 | 0% | 40.00% | 12.90 | 6.25 |
| FCMB | 2.95 | 3 | 3 | 3 | 25 | 264,441 | 789,333.30 | 0.05 | 1.67% | -1.00% | 3.50 | 2.66 |
| FGSUK2027S3 | 96 | 100.50 | 100.50 | 100.50 | 1 | 10 | 10,050.00 | 4.49 | 4.47% | 0.00% | 110.20 | 92.50 |
| FIDELITYBK | 2.70 | 2.70 | 2.64 | 2.66 | 141 | 16,854,468 | 44,907,892.00 | -0.04 | -1.50% | 4.51% | 2.80 | 2.08 |
| FIDSON | 7.55 | 7.55 | 7.55 | 7.55 | 18 | 441,629 | 3,307,545.80 | 0 | 0% | 40.40% | 6.76 | 4.28 |
| FLOURMILL | 28.30 | 28.60 | 28.55 | 28.55 | 77 | 1,083,434 | 30,938,566.00 | 0.25 | 0.88% | 8.93% | 34.70 | 24.85 |
| FTNCOCOA | 0.37 | 0.39 | 0.37 | 0.39 | 7 | 326,951 | 123,490.89 | 0.02 | 5.13% | -87.18% | 0.78 | 0.30 |
| GLAXOSMITH | 6 | 6 | 6 | 6 | 20 | 143,249 | 857,912.20 | 0 | 0% | -15.00% | 7.25 | 5.35 |
| GTCO | 25.50 | 25.90 | 25.50 | 25.80 | 232 | 3,276,275 | 84,504,080.00 | 0.30 | 1.16% | 0.00% | 30.25 | 23.90 |
| GUINEAINS | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 3,500 | 700.00 | 0 | 0% | 0.00% | 0.26 | 0.20 |
| GUINNESS | 42.20 | 42.20 | 42.20 | 42.20 | 51 | 450,282 | 19,119,340.00 | 0 | 0% | 54.98% | 39.90 | 17.65 |
| HONYFLOUR | 3.30 | 3.39 | 3.20 | 3.20 | 68 | 4,836,269 | 15,760,580.00 | -0.10 | -3.13% | 61.25% | 4.45 | 1.08 |
| IMG | 9.45 | 9.50 | 9.50 | 9.50 | 2 | 100,050 | 950,512.50 | 0.05 | 0.53% | 0.00% | 9.45 | 9.45 |
| INTBREW | 5 | 5 | 5 | 5 | 22 | 237,142 | 1,217,597.60 | 0 | 0% | -29.80% | 7.07 | 4.50 |
| JAIZBANK | 0.67 | 0.70 | 0.64 | 0.70 | 60 | 14,763,008 | 10,188,769.00 | 0.03 | 4.29% | 5.71% | 0.75 | 0.53 |
| JAPAULGOLD | 0.40 | 0.43 | 0.40 | 0.40 | 30 | 5,616,724 | 2,307,749.20 | 0 | 0% | -42.50% | 1.67 | 0.36 |
| JBERGER | 22.80 | 22.80 | 22.80 | 22.80 | 24 | 112,889 | 2,579,513.50 | 0 | 0% | 21.93% | 27.00 | 17.00 |
| JOHNHOLT | 0.72 | 0.72 | 0.72 | 0.72 | 1 | 20 | 13.00 | 0 | 0% | 0.00% | 0.75 | 0.44 |
| LASACO | 1.10 | 1.10 | 1.10 | 1.10 | 12 | 153,437 | 176,893.81 | 0 | 0% | 66.36% | 1.79 | 0.35 |
| LEARNAFRCA | 1.29 | 1.29 | 1.29 | 1.29 | 6 | 4,120 | 5,809.20 | 0 | 0% | 22.48% | 1.55 | 0.91 |
| LINKASSURE | 0.57 | 0.56 | 0.56 | 0.56 | 11 | 998,646 | 556,463.70 | -0.01 | -1.79% | 7.14% | 0.92 | 0.46 |
| LIVESTOCK | 2.11 | 2.15 | 2.11 | 2.11 | 20 | 1,256,799 | 2,684,885.20 | 0 | 0% | 38.39% | 3.08 | 1.30 |
| LOTUSHAL15 | 16.50 | 18 | 16.70 | 18 | 2 | 2,000 | 34,700.00 | 1.50 | 8.33% | 0.00% | 14.85 | 12.32 |
| MANSARD | 2.34 | 2.34 | 2.34 | 2.34 | 25 | 617,436 | 1,449,304.00 | 0 | 0% | 55.13% | 2.99 | 0.81 |
| MAYBAKER | 4.40 | 4.40 | 4.40 | 4.40 | 14 | 189,134 | 830,494.40 | 0 | 0% | 15.91% | 5.18 | 3.21 |
| MBENEFIT | 0.26 | 0.27 | 0.26 | 0.27 | 31 | 3,305,714 | 862,363.70 | 0.01 | 3.70% | -3.70% | 0.60 | 0.24 |
| MEYER | 0.55 | 0.55 | 0.55 | 0.55 | 2 | 65,998 | 39,598.80 | 0 | 0% | 9.09% | 0.62 | 0.20 |
| MORISON | 1.99 | 1.99 | 1.99 | 1.99 | 7 | 8,285 | 16,774.60 | 0 | 0% | 0.00% | 2.10 | 0.49 |
| MRS | 13.55 | 13.55 | 13.55 | 13.55 | 5 | 29,965 | 383,264.75 | 0 | 0% | -1.48% | 15.20 | 10.90 |
| MTNN | 190 | 190 | 190 | 190 | 113 | 63,675 | 12,204,018.00 | 0 | 0% | 15.79% | 209.90 | 157.00 |
| MULTIVERSE | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 10,000 | 2,000.00 | 0 | 0% | 0.00% | 0.26 | 0.20 |
| NAHCO | 3.83 | 4 | 3.90 | 4 | 43 | 1,994,477 | 7,905,945.00 | 0.17 | 4.25% | 42.50% | 3.74 | 2.01 |
| NASCON | 13.10 | 13.10 | 13.10 | 13.10 | 19 | 138,537 | 1,788,583.60 | 0 | 0% | -10.69% | 17.60 | 12.90 |
| NB | 47.30 | 48 | 47.30 | 48 | 33 | 5,285,741 | 250,182,544.00 | 0.70 | 1.46% | -16.67% | 63.00 | 45.45 |
| NEIMETH | 1.92 | 1.98 | 1.98 | 1.98 | 20 | 480,275 | 930,113.40 | 0.06 | 3.03% | -12.63% | 2.25 | 1.48 |
| NEM | 3.70 | 3.70 | 3.70 | 3.70 | 7 | 262,000 | 962,450.00 | 0 | 0% | 55.95% | 5.00 | 1.63 |
| NESTLE | 1435 | 1435 | 1435 | 1435 | 30 | 53,829 | 76,254,144.00 | 0 | 0% | -4.88% | 1,556.50 | 0.00 |
| NEWGOLD | 8500 | 8500 | 8500 | 8500 | 1 | 2 | 17,000.00 | 0 | 0% | 0.00% | 9,499.99 | 6,500.01 |
| NGXGROUP | 20.25 | 20.50 | 20.20 | 20.45 | 73 | 4,753,928 | 96,961,816.00 | 0.20 | 0.98% | 0.00% | 25.90 | 15.30 |
| NNFM | 7.20 | 7.90 | 7.90 | 7.90 | 16 | 255,524 | 2,004,619.60 | 0.70 | 8.86% | 22.41% | 9.68 | 4.90 |
| NPFMCRFBK | 1.94 | 1.94 | 1.94 | 1.94 | 7 | 29,325 | 56,803.05 | 0 | 0% | 13.40% | 2.11 | 1.54 |
| OANDO | 4.76 | 4.78 | 4.77 | 4.77 | 53 | 1,638,704 | 7,820,280.50 | 0.01 | 0.21% | 26.62% | 5.78 | 2.65 |
| OKOMUOIL | 142 | 142 | 142 | 142 | 21 | 33,808 | 4,378,241.50 | 0 | 0% | 35.92% | 142.00 | 85.00 |
| PHARMDEKO | 2.20 | 2.20 | 2.20 | 2.20 | 2 | 533 | 1,262.60 | 0 | 0% | 0.00% | 2.85 | 1.09 |
| PRESCO | 87.80 | 87.80 | 87.80 | 87.80 | 31 | 317,635 | 26,971,278.00 | 0 | 0% | 18.22% | 89.00 | 68.00 |
| PRESTIGE | 0.51 | 0.51 | 0.51 | 0.51 | 2 | 41,500 | 19,090.00 | 0 | 0% | 15.69% | 0.61 | 0.41 |
| PZ | 7 | 7 | 7 | 7 | 21 | 251,716 | 1,757,216.00 | 0 | 0% | 24.29% | 6.70 | 4.15 |
| REDSTAREX | 3.40 | 3.40 | 3.40 | 3.40 | 11 | 101,815 | 346,369.50 | 0 | 0% | -0.88% | 3.67 | 3.00 |
| REGALINS | 0.44 | 0.42 | 0.40 | 0.42 | 23 | 7,982,480 | 3,242,544.00 | -0.02 | -4.76% | 47.62% | 0.55 | 0.22 |
| ROYALEX | 0.82 | 0.82 | 0.75 | 0.82 | 14 | 1,330,824 | 1,044,193.70 | 0 | 0% | 68.29% | 0.88 | 0.23 |
| RTBRISCOE | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 4,000 | 800.00 | 0 | 0% | 0.00% | 0.24 | 0.20 |
| SCOA | 1.04 | 1.04 | 1.04 | 1.04 | 2 | 1,008 | 1,048.32 | 0 | 0% | -181.73% | 2.93 | 0.87 |
| SEPLAT | 720.10 | 755.10 | 755 | 755.10 | 48 | 713,927 | 538,412,860.00 | 35 | 4.64% | 46.72% | 770.00 | 402.30 |
| SFSREIT | 67.90 | 67.90 | 67.90 | 67.90 | 2 | 405 | 28,154.50 | 0 | 0% | 0.00% | 69.30 | 61.75 |
| SKYAVN | 5.83 | 5.83 | 5.83 | 5.83 | 3 | 7,806 | 50,036.46 | 0 | 0% | 45.11% | 5.30 | 2.88 |
| SOVRENINS | 0.25 | 0.24 | 0.23 | 0.24 | 42 | 26,358,588 | 6,067,701.50 | -0.01 | -4.17% | 0.00% | 0.36 | 0.20 |
| STANBIC | 36 | 35.90 | 35.90 | 35.90 | 25 | 1,937,215 | 69,547,536.00 | -0.10 | -0.28% | -22.70% | 53.25 | 35.05 |
| STANBICETF30 | 80 | 77.55 | 72 | 77.55 | 4 | 211 | 15,212.55 | -2.45 | -3.16% | -16.05% | 90.00 | 39.00 |
| STERLNBANK | 1.58 | 1.58 | 1.53 | 1.58 | 65 | 7,305,559 | 11,426,310.00 | 0 | 0% | -29.75% | 2.10 | 1.40 |
| SUNUASSUR | 0.32 | 0.32 | 0.29 | 0.31 | 10 | 636,000 | 195,850.00 | -0.01 | -3.23% | 0.00% | 1.00 | 0.45 |
| TOTAL | 221.90 | 221.90 | 221.90 | 221.90 | 26 | 53,473 | 11,398,728.00 | 0 | 0% | 41.42% | 240.80 | 130.00 |
| TRANSCOHOT | 5.38 | 5.38 | 5.38 | 5.38 | 5 | 20,373 | 112,431.61 | 0 | 0% | 33.09% | 5.97 | 3.25 |
| TRANSCORP | 1.03 | 1.09 | 1.03 | 1.08 | 118 | 35,677,928 | 38,053,856.00 | 0.05 | 4.63% | 15.74% | 1.40 | 0.74 |
| TRANSEXPR | 0.81 | 0.81 | 0.81 | 0.81 | 1 | 20 | 15.00 | 0 | 0% | 11.11% | 1.10 | 0.72 |
| TRIPPLEG | 0.96 | 0.96 | 0.96 | 0.96 | 16 | 92,666 | 85,883.81 | 0 | 0% | 0.00% | 1.00 | 0.59 |
| UACN | 9.15 | 9.15 | 9.10 | 9.15 | 26 | 507,888 | 4,642,695.00 | 0 | 0% | 18.03% | 11.50 | 7.10 |
| UBA | 8.20 | 8.20 | 8.15 | 8.20 | 155 | 10,287,262 | 83,975,544.00 | 0 | 0% | -4.27% | 9.25 | 6.75 |
| UBN | 5.85 | 5.85 | 5.85 | 5.85 | 53 | 2,057,202 | 12,077,652.00 | 0 | 0% | 9.40% | 6.15 | 4.50 |
| UCAP | 11.30 | 11.30 | 11.15 | 11.15 | 99 | 3,264,951 | 36,475,048.00 | -0.15 | -1.35% | 57.04% | 10.00 | 4.50 |
| UNILEVER | 13.20 | 13.20 | 13.20 | 13.20 | 29 | 218,895 | 2,891,465.80 | 0 | 0% | -5.30% | 17.00 | 11.40 |
| UNITYBNK | 0.51 | 0.50 | 0.50 | 0.50 | 18 | 566,833 | 285,462.03 | -0.01 | -2.00% | -36.00% | 0.75 | 0.39 |
| UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.20 | 1 | 500 | 100.00 | 0 | 0% | 0.00% | 0.28 | 0.20 |
| UPDC | 1.17 | 1.17 | 1.17 | 1.17 | 10 | 27,097 | 31,156.83 | 0 | 0% | 0.00% | 2.13 | 0.89 |
| UPDCREIT | 4 | 3.95 | 3.95 | 3.95 | 12 | 197,187 | 781,900.60 | -0.05 | -1.27% | 0.00% | 6.05 | 3.70 |
| UPL | 2.94 | 2.94 | 2.94 | 2.94 | 4 | 2,991 | 7,926.15 | 0 | 0% | 56.46% | 2.94 | 1.02 |
| VERITASKAP | 0.21 | 0.21 | 0.21 | 0.21 | 1 | 500 | 115.00 | 0 | 0% | 4.76% | 0.34 | 0.20 |
| VETGRIF30 | 18.49 | 16.65 | 16.65 | 16.65 | 2 | 10,000 | 166,500.00 | -1.84 | -11.05% | -1.38% | 18.90 | 13.79 |
| VITAFOAM | 21.05 | 22.20 | 22 | 22.20 | 52 | 1,200,982 | 26,481,492.00 | 1.15 | 5.18% | 65.77% | 22.50 | 7.05 |
| WAPCO | 25.40 | 25.40 | 25.40 | 25.40 | 56 | 2,589,518 | 65,771,900.00 | 0 | 0% | 17.32% | 31.50 | 19.50 |
| WAPIC | 0.49 | 0.49 | 0.49 | 0.49 | 20 | 575,215 | 279,727.66 | 0 | 0% | 18.37% | 0.79 | 0.39 |
| WEMABANK | 0.86 | 0.86 | 0.83 | 0.85 | 57 | 5,587,067 | 4,689,577.50 | -0.01 | -1.18% | 18.82% | 0.90 | 0.54 |
| ZENITHBANK | 25.85 | 25.85 | 25.75 | 25.80 | 270 | 8,101,439 | 209,010,320.00 | -0.05 | -0.19% | 3.29% | 27.50 | 19.50 |