Security Open High Low Close Trades Volume Value Price Δ Price % Δ YtD % Δ Yr High Yr Low
ACADEMY 0.33 0.33 0.33 0.33 2 15,010 4,953.30 0 0% 0.00% 0.50 0.33
ACCESS 6.50 6.10 5.85 5.85 181 35,404,468 207,346,784.00 -0.65 -11.11% 0.00% 7.45 5.20
AFRIPRUD 3.83 3.82 3.82 3.82 53 1,090,056 4,161,420.00 -0.01 -0.26% 0.00% 5.32 3.76
AGLEVENT 0.31 0.31 0.31 0.31 1 37,308 11,565.48 0 0% 0.00% 0.34 0.27
AIICO 0.71 0.65 0.64 0.64 23 1,025,415 662,837.90 -0.07 -10.94% 0.00% 0.81 0.60
ARBICO 4.79 4.79 4.79 4.79 2 25 108.00 0 0% 0.00% 4.79 4.79
BERGER 9.05 9.05 9.05 9.05 9 31,470 256,480.50 0 0% 0.00% 9.05 7.00
BETAGLAS 58.35 58.35 58.35 58.35 8 11,430 621,978.00 0 0% 0.00% 79.00 55.00
BOCGAS 3.79 3.79 3.79 3.79 2 41,513 172,694.08 0 0% 0.00% 4.21 3.79
CADBURY 10 10 10 10 17 14,472 138,504.70 0 0% 0.00% 12.10 9.65
CAP 37.40 37.40 37.40 37.40 9 33,131 1,116,514.80 0 0% 0.00% 37.40 31.50
CAVERTON 2.60 2.51 2.45 2.45 48 1,704,982 4,227,065.00 -0.15 -6.12% 0.00% 2.54 1.90
CCNN 17.95 16.20 16.20 16.20 6 77,420 1,254,204.00 -1.75 -10.80% 0.00% 26.90 16.20
CHAMPION 1.32 1.32 1.32 1.32 2 40 57.60 0 0% 0.00% 1.99 1.32
CHAMS 0.20 0.20 0.20 0.20 21 16,826,830 3,365,366.00 0 0% 0.00% 0.20 0.20
CHIPLC 0.30 0.27 0.27 0.27 3 391,050 105,583.50 -0.03 -11.11% 0.00% 0.38 0.25
CILEASING 7.99 7.99 7.99 7.99 2 40 288.00 0 0% 0.00% 9.04 6.61
CONOIL 23 23 23 23 13 14,495 322,807.50 0 0% 0.00% 23.25 23.00
CORNERST 0.20 0.22 0.21 0.21 12 1,297,337 281,914.53 0.01 4.76% 0.00% 0.25 0.20
COURTVILLE 0.20 0.20 0.20 0.20 1 7,200 1,440.00 0 0% 0.00% 0.20 0.20
CUSTODIAN 6.15 6.15 6.15 6.15 16 292,520 1,797,702.90 0 0% 0.00% 6.90 5.30
CUTIX 1.90 1.80 1.80 1.80 29 770,669 1,401,501.50 -0.10 -5.56% 0.00% 2.25 1.64
DANGCEM 193 192 190 190 69 1,157,169 221,994,768.00 -3 -1.58% 0.00% 211.70 170.00
DANGFLOUR 9 8.50 8.50 8.50 79 895,402 7,611,209.00 -0.50 -5.88% 0.00% 12.15 5.55
DANGSUGAR 15 14.20 14.20 14.20 31 201,071 2,860,242.00 -0.80 -5.63% 0.00% 15.75 13.30
ETERNA 4.80 4.35 4.35 4.35 26 10,871,054 47,289,204.00 -0.45 -10.34% 0.00% 5.25 3.95
ETI 12.50 12 12 12 23 593,085 7,104,042.50 -0.50 -4.17% 0.00% 15.00 12.00
FBNH 7.90 7.90 7.30 7.35 279 55,015,896 414,960,768.00 -0.55 -7.48% 0.00% 9.00 7.05
FCMB 1.90 1.91 1.71 1.75 118 68,722,360 125,634,576.00 -0.15 -8.57% 0.00% 2.65 1.54
FG122020S1 100 103 103 103 1 450 463,500.00 3 2.91% 0.00% 103.00 55.95
FG132021S3 102 101.95 101.95 101.95 1 3,000 3,058,500.00 -0.05 -0.05% 0.00% 101.95 101.80
FG142037S2 116.70 114.50 114.50 114.50 1 3,100 3,549,500.00 -2.20 -1.92% 0.00% 116.70 106.00
FGS201910 100 100 100 100 1 12 12,000.00 0 0% 0.00% 100.00 84.60
FGS201912 99 100 100 100 1 30 30,000.00 1 1.00% 0.00% 100.00 100.00
FGS2019S4 99 100 100 100 1 50 50,000.00 1 1.00% 0.00% 100.37 92.10
FGS2019S6 100 100 100 100 1 16 16,000.00 0 0% 0.00% 100.00 81.00
FGS2019S8 99 100 100 100 1 20 20,000.00 1 1.00% 0.00% 100.64 100.00
FGS202249 96.70 97.88 97.88 97.88 1 50 48,942.50 1.17 1.20% 0.00% 97.88 97.88
FIDELITYBK 1.81 1.89 1.74 1.87 121 22,566,860 42,033,612.00 0.06 3.21% 0.00% 2.90 1.71
FIDSON 4.95 4.95 4.95 4.95 2 2,650 11,925.00 0 0% 0.00% 4.95 4.25
FIRSTALUM 0.30 0.30 0.30 0.30 2 100,000 27,300.00 0 0% 0.00% 0.36 0.27
FLOURMILL 17.55 17.55 17.55 17.55 26 126,702 2,213,896.50 0 0% 0.00% 23.75 17.55
FO 24.95 24.95 24.95 24.95 48 304,724 6,904,131.00 0 0% 0.00% 30.70 24.95
FTNCOCOA 0.20 0.20 0.20 0.20 1 5,000 1,000.00 0 0% 0.00% 0.20 0.20
GLAXOSMITH 10.15 10.15 10.15 10.15 30 222,636 2,037,405.20 0 0% 0.00% 14.50 10.15
GUARANTY 36 36 34.50 35 391 32,411,172 1,140,266,110.00 -1 -2.86% 0.00% 39.15 30.90
GUINNESS 62.45 62.45 62.45 62.45 26 41,725 2,512,483.20 0 0% 0.00% 72.00 62.45
HONYFLOUR 1.16 1.16 1.16 1.16 20 525,264 594,441.80 0 0% 0.00% 1.40 1.06
IKEJAHOTEL 2.26 2.26 2.26 2.26 10 116,000 244,784.12 0 0% 0.00% 2.30 1.39
INTBREW 26 23.50 23.50 23.50 15 123,690 2,937,851.50 -2.50 -10.64% 0.00% 31.50 23.50
JAIZBANK 0.49 0.49 0.47 0.47 16 1,131,500 543,057.70 -0.02 -4.26% 0.00% 0.66 0.47
JAPAULOIL 0.20 0.20 0.20 0.20 3 29,291 5,858.20 0 0% 0.00% 0.29 0.20
JBERGER 27.50 27.50 27.50 27.50 14 76,427 1,926,759.90 0 0% 0.00% 28.80 20.10
LASACO 0.28 0.30 0.28 0.28 18 2,313,048 651,086.50 0 0% 0.00% 0.34 0.28
LEARNAFRCA 1.33 1.33 1.33 1.33 1 93,000 132,060.00 0 0% 0.00% 1.55 1.21
LINKASSURE 0.55 0.50 0.50 0.50 4 500,579 250,289.50 -0.05 -10.00% 0.00% 0.72 0.50
LIVESTOCK 0.57 0.58 0.54 0.58 17 467,916 264,206.20 0.01 1.72% 0.00% 0.72 0.48
MANSARD 2.20 2.20 2.20 2.20 2 3,105 6,455.25 0 0% 0.00% 2.25 1.71
MAYBAKER 2.30 2.30 2.30 2.30 16 256,520 594,040.25 0 0% 0.00% 2.45 2.30
MBENEFIT 0.20 0.20 0.20 0.20 7 2,475,962 495,192.40 0 0% 0.00% 0.29 0.20
MCNICHOLS 0.77 0.77 0.77 0.77 2 6,600 4,950.00 0 0% 0.00% 0.77 0.30
MEDVIEWAIR 1.80 1.80 1.80 1.80 3 40 71.20 0 0% 0.00% 2.05 1.70
MOBIL 178 178 178 178 31 29,153 4,956,374.50 0 0% 0.00% 188.00 165.00
MRS 20.85 20.85 20.85 20.85 5 1,543 29,700.40 0 0% 0.00% 25.70 20.85
NAHCO 3.35 3.35 3.35 3.35 13 127,500 429,095.00 0 0% 0.00% 3.65 3.21
NASCON 20 20 20 20 22 290,210 5,785,647.50 0 0% 0.00% 21.70 17.65
NB 56.90 60.05 60 60 145 12,970,740 778,320,380.00 3.10 5.17% 0.00% 85.50 60.00
NEIMETH 0.62 0.56 0.56 0.56 6 349,074 195,601.44 -0.06 -10.71% 0.00% 0.80 0.56
NEM 2.33 2.33 2.33 2.33 14 63,549 143,412.10 0 0% 0.00% 2.70 1.56
NESTLE 1400 1450 1450 1450 61 587,014 851,184,260.00 50 3.45% 0.00% 1,600.00 1,351.60
NIGERINS 0.20 0.20 0.20 0.20 5 117,537 24,843.72 0 0% 0.00% 0.26 0.20
NPFMCRFBK 1.49 1.49 1.49 1.49 5 65,288 93,267.60 0 0% 0.00% 1.65 1.41
OANDO 4.70 4.85 4.50 4.80 121 3,616,654 17,009,784.00 0.10 2.08% 0.00% 7.25 4.10
OKOMUOIL 80 80 80 80 11 6,966 540,927.00 0 0% 0.00% 85.00 76.20
PHARMDEKO 1.50 1.50 1.50 1.50 1 10 13.50 0 0% 0.00% 1.50 1.50
PORTPAINT 2.52 2.52 2.52 2.52 3 80 181.60 0 0% 0.00% 2.52 2.52
PRESCO 62.75 62.75 62.75 62.75 4 520 31,544.80 0 0% 0.00% 75.00 60.00
PRESTIGE 0.55 0.55 0.55 0.55 2 200 100.00 0 0% 0.00% 0.55 0.50
PZ 9.80 9.80 9.80 9.80 32 81,340 739,456.10 0 0% 0.00% 13.45 9.80
REDSTAREX 5.50 5.50 5.50 5.50 14 177,402 888,500.00 0 0% 0.00% 5.50 4.20
REGALINS 0.25 0.25 0.25 0.25 5 51,000 11,738.00 0 0% 0.00% 0.27 0.20
RESORTSAL 0.20 0.20 0.20 0.20 1 100 20.00 0 0% 0.00% 0.50 0.20
ROYALEX 0.29 0.29 0.29 0.29 9 209,884 58,882.52 0 0% 0.00% 0.39 0.21
SEPLAT 590 590 590 590 9 381 204,235.00 0 0% 0.00% 640.00 520.00
SOVRENINS 0.22 0.23 0.23 0.23 52 4,067,500 924,350.00 0.01 4.35% 0.00% 0.29 0.20
STANBIC 46.25 46.25 46 46.25 21 7,043,716 325,759,584.00 0 0% 0.00% 49.00 45.00
STDINSURE 0.20 0.20 0.20 0.20 6 3,110 622.00 0 0% 0.00% 0.20 0.20
STERLNBANK 2.39 2.48 2.40 2.48 85 144,189,056 348,934,848.00 0.09 3.63% 0.00% 2.54 1.85
SUNUASSUR 0.20 0.20 0.20 0.20 1 200 40.00 0 0% 0.00% 0.22 0.20
TOTAL 196 196 196 196 20 12,204 2,417,433.20 0 0% 0.00% 223.30 190.00
TRANSCOHOT 5.40 5.40 5.40 5.40 1 1,000 5,900.00 0 0% 0.00% 6.10 5.40
TRANSCORP 1.19 1.18 1.08 1.15 166 19,536,216 22,102,626.00 -0.04 -3.48% 0.00% 1.71 1.08
TRANSEXPR 0.69 0.69 0.69 0.69 8 667,975 460,902.75 0 0% 0.00% 0.70 0.60
UAC-PROP 1.66 1.66 1.66 1.66 13 215,057 353,510.50 0 0% 0.00% 2.10 1.51
UACN 7.65 7.70 7.60 7.60 96 2,482,327 18,802,198.00 -0.05 -0.66% 0.00% 9.85 7.60
UBA 6.85 7.40 6.20 6.30 427 35,327,176 225,262,496.00 -0.55 -8.73% 0.00% 8.40 6.20
UBN 6.65 6.65 6.65 6.65 72 1,602,374 11,210,486.00 0 0% 0.00% 7.25 5.15
UCAP 2.85 2.85 2.85 2.85 37 428,470 1,210,220.20 0 0% 0.00% 3.67 2.62
UNILEVER 35.70 35.70 35.70 35.70 186 906,349 32,410,364.00 0 0% 0.00% 47.00 33.50
UNIONDAC 0.27 0.25 0.25 0.25 17 1,650,700 412,675.00 -0.02 -8.00% 0.00% 0.31 0.24
UNITYBNK 0.86 0.86 0.86 0.86 12 74,100 58,236.00 0 0% 0.00% 1.14 0.81
UPL 1.81 1.81 1.81 1.81 3 101,555 183,809.00 0 0% 0.00% 2.49 1.81
VITAFOAM 3.57 3.57 3.57 3.57 9 1,803,836 6,440,087.00 0 0% 0.00% 4.99 3.57
WAPCO 12.20 11.50 11.50 11.50 43 210,393 2,450,164.00 -0.70 -6.09% 0.00% 13.75 10.90
WAPIC 0.40 0.40 0.40 0.40 22 3,110,997 1,245,409.90 0 0% 0.00% 0.44 0.39
WEMABANK 0.77 0.75 0.70 0.73 54 4,253,774 3,094,523.80 -0.04 -5.48% 0.00% 1.04 0.55
ZENITHBANK 21.30 21.45 20.25 20.40 396 35,702,384 739,003,520.00 -0.90 -4.41% 0.00% 26.85 20.00