Security Open High Low Close Trades Volume Value Price Δ Price % Δ YtD % Δ Yr High Yr Low
ABBEYBDS 1.05 1.05 1.05 0 0.00 0 0% 4.76% 1.05 1.00
ABCTRANS 0.35 0.35 0.35 0 0.00 0 0% -28.57% 0.45 0.27
ACADEMY 0.30 0.30 0.30 0 0.00 0 0% -23.33% 0.37 0.30
ACCESS 6.70 6.60 6.70 11,168,058 74,467,831.30 0 0% -45.52% 11.20 5.30
AFRINSURE 0.20 0.20 0.20 0 0.00 0 0% 0.00% 0.20 0.20
AFRIPRUD 4.25 4.25 4.25 791,495 3,332,276.40 0.05 1.18% 1.65% 5.50 3.15
AFROMEDIA 0.28 0.28 0.28 100,000 28,000.00 -0.03 -10.71% 0.00% 0.34 0.28
AIICO 1.05 1 1.04 5,175,417 5,310,264.92 0.03 2.88% 30.77% 1.08 0.66
AIRTELAFRI 298.90 298.90 298.90 0 0.00 0 0% 0.00% 298.90 298.90
ALEX 8.10 8.10 8.10 0 0.00 0 0% 0.00% 8.10 8.10
ANINO 0.25 0.25 0.25 0 0.00 0 0% 0.00% 0.25 0.25
ARBICO 2.09 2.09 2.09 0 0.00 0 0% 0.00% 3.51 2.09
ARDOVA 16 16 16 0 0.00 0 0% 0.00% 17.00 9.40
ASOSAVINGS 0.50 0.50 0.50 0 0.00 0 0% 0.00% 0.50 0.50
AUSTINLAZ 2.03 2.03 2.03 0 0.00 0 0% 0.00% 2.10 2.03
BERGER 7 7 7 0 0.00 0 0% 3.57% 7.00 6.10
BETAGLAS 70 70 70 0 0.00 0 0% 23.14% 70.00 53.80
BOCGAS 4 4 4 0 0.00 0 0% 0.00% 5.50 3.65
BUACEMENT 39 39 39 896,029 34,056,409.45 3.40 8.72% 0.00% 39.00 27.65
CADBURY 7.85 7.85 7.85 0 0.00 0 0% -30.57% 10.85 4.95
CAP 20.65 20.65 20.65 0 0.00 0 0% -16.22% 27.50 18.00
CAPHOTEL 2.70 2.70 2.70 0 0.00 0 0% 0.00% 2.75 2.70
CAPOIL 0.20 0.20 0.20 0 0.00 0 0% 0.00% 0.20 0.20
CAVERTON 2.79 2.61 2.61 3,933,902 10,557,007.12 -0.29 -11.11% -2.30% 2.95 2.08
CHAMPION 0.83 0.83 0.83 119,457 99,149.31 0.07 8.43% -14.46% 0.98 0.69
CHAMS 0.23 0.22 0.23 600,315 133,172.45 0.01 4.35% -52.17% 0.35 0.20
CHELLARAM 2.78 2.78 2.78 0 0.00 0 0% 0.00% 2.78 2.78
CHIPLC 0.36 0.36 0.36 0 0.00 0 0% 0.00% 0.42 0.25
CILEASING 5.50 5.30 5.50 576,692 3,131,434.10 0 0% 1.82% 7.35 4.25
CONOIL 21 21 21 328,694 6,518,266.65 1.90 9.05% 11.90% 21.00 13.15
CORNERST 0.55 0.55 0.55 563,000 331,650.00 -0.01 -1.82% 25.45% 0.63 0.40
COURTVILLE 0.20 0.20 0.20 0 0.00 0 0% -20.00% 0.26 0.20
CUSTODIAN 5.85 5.85 5.85 0 0.00 0 0% -2.56% 6.30 4.80
CUTIX 1.63 1.63 1.63 0 0.00 0 0% 11.04% 1.63 1.16
CWG 2.54 2.54 2.54 0 0.00 0 0% 0.00% 2.54 2.54
DAARCOMM 0.33 0.33 0.33 0 0.00 0 0% 0.00% 0.36 0.33
DANGCEM 150 150 150 1,474,881 221,003,791.90 0 0% 5.67% 179.90 116.00
DANGSUGAR 12.80 12.80 12.80 0 0.00 0 0% -7.81% 15.05 8.90
DEAPCAP 0.33 0.33 0.33 0 0.00 0 0% 0.00% 0.36 0.33
DUNLOP 0.20 0.20 0.20 0 0.00 0 0% 0.00% 0.20 0.20
EKOCORP 6 6 6 0 0.00 0 0% 0.00% 6.00 4.25
ELLAHLAKES 4.25 4.25 4.25 0 0.00 0 0% 0.00% 4.25 4.25
ENAMELWA 22.10 22.10 22.10 0 0.00 0 0% 0.00% 22.10 22.10
ETERNA 2.67 2.67 2.67 0 0.00 0 0% -23.60% 3.60 1.99
ETI 5.60 5.50 5.60 834,981 4,491,071.05 0.45 8.04% -13.39% 7.80 3.90
ETRANZACT 2.61 2.61 2.61 0 0.00 0 0% 0.00% 2.61 2.61
EVANSMED 0.50 0.50 0.50 0 0.00 0 0% 0.00% 0.50 0.50
FBNH 5.30 5.15 5.20 30,071,663 156,787,663.90 -0.15 -2.88% -22.12% 7.65 3.60
FCMB 1.90 1.80 1.81 2,473,672 4,538,873.39 0.01 0.55% -1.66% 2.10 1.41
FIDELITYBK 1.91 1.88 1.89 7,594,013 14,354,194.43 0.02 1.06% -8.99% 2.30 1.50
FIDSON 3.20 3.14 3.20 1,712,469 5,465,793.80 0 0% 3.13% 3.25 2.21
FLOURMILL 21 20.95 21 571,031 11,893,640.55 1 4.76% 6.19% 24.00 17.85
FTNCOCOA 0.20 0.20 0.20 0 0.00 0 0% 0.00% 0.20 0.20
GLAXOSMITH 7.20 7 7.15 2,229,708 15,826,090.95 -0.05 -0.70% 22.38% 7.20 3.45
GOLDBREW 0.81 0.81 0.81 0 0.00 0 0% 0.00% 0.89 0.81
GOLDINSURE 0.20 0.20 0.20 0 0.00 0 0% 0.00% 0.20 0.20
GSPECPLC 4.65 4.65 4.65 0 0.00 0 0% 0.00% 4.65 4.65
GUARANTY 23.90 23.50 23.75 11,883,970 281,783,124.15 -0.25 -1.05% -22.11% 34.40 16.70
GUINEAINS 0.20 0.20 0.20 0 0.00 0 0% 0.00% 0.20 0.20
GUINNESS 18.55 17.75 17.75 5,036,806 90,615,222.20 0.20 1.13% -69.30% 30.20 17.00
HONYFLOUR 1 1 1 220,000 216,500.00 -0.02 -2.00% 1.00% 1.18 0.79
IKEJAHOTEL 1.15 1.15 1.15 194,088 219,121.20 0.10 8.70% 2.61% 1.21 0.90
INFINITY 1.36 1.36 1.36 0 0.00 0 0% 0.00% 1.39 1.36
INITSPLC 0.70 0.70 0.70 0 0.00 0 0% 0.00% 0.70 0.70
INTBREW 5 4.80 4.80 2,329,577 11,319,825.15 -0.05 -1.04% -97.92% 9.50 4.15
INTENEGINS 0.38 0.38 0.38 0 0.00 0 0% 0.00% 0.38 0.38
INTERLINK 2.91 2.91 2.91 0 0.00 0 0% 0.00% 2.91 2.91
JAIZBANK 0.63 0.63 0.63 3,415,578 2,140,082.54 0.05 7.94% 1.59% 0.72 0.39
JAPAULOIL 0.20 0.20 0.20 0 0.00 0 0% 0.00% 0.24 0.20
JBERGER 27.10 27.10 27.10 1,029,781 27,916,744.30 0.10 0.37% 26.57% 27.10 19.90
JOHNHOLT 0.51 0.51 0.51 0 0.00 0 0% -9.80% 0.56 0.51
JULI 1.51 1.51 1.51 0 0.00 0 0% 0.00% 1.51 1.51
LASACO 0.26 0.25 0.25 4,822,404 1,208,583.50 0 0% -8.00% 0.29 0.20
LAWUNION 1 1 1 0 0.00 0 0% 50.00% 1.20 0.50
LEARNAFRCA 1.25 1.25 1.25 391,764 489,276.24 0.01 0.80% 9.60% 1.25 0.90
LINKASSURE 0.41 0.41 0.41 301,000 123,420.00 0 0% 0.00% 0.63 0.38
LIVESTOCK 0.70 0.70 0.70 0 0.00 0 0% 28.57% 0.75 0.46
MANSARD 1.71 1.71 1.71 0 0.00 0 0% -5.26% 2.14 1.36
MAYBAKER 3.14 3.06 3.06 2,046,926 6,339,749.92 -0.09 -2.94% 36.93% 3.23 1.79
MBENEFIT 0.20 0.20 0.20 0 0.00 0 0% 0.00% 0.23 0.20
MCNICHOLS 0.50 0.50 0.50 0 0.00 0 0% 0.00% 0.50 0.42
MEDVIEWAIR 1.62 1.62 1.62 0 0.00 0 0% 0.00% 1.62 1.62
MEYER 0.50 0.50 0.50 0 0.00 0 0% 0.00% 0.50 0.46
MOBIL 213.90 213.90 213.90 186,298 39,257,886.00 19.40 9.07% 30.86% 213.90 133.20
MORISON 0.60 0.60 0.60 0 0.00 0 0% 0.00% 0.60 0.45
MRS 13.80 13.80 13.80 0 0.00 0 0% -10.87% 15.30 13.80
MTNN 115 115 115 2,712,984 311,940,252.60 4 3.48% 8.70% 132.00 90.00
MULTITREX 0.36 0.36 0.36 0 0.00 0 0% 0.00% 0.36 0.36
MULTIVERSE 0.20 0.20 0.20 0 0.00 0 0% 0.00% 0.20 0.20
NAHCO 2.40 2.40 2.40 0 0.00 0 0% 0.00% 3.01 2.00
NASCON 11.10 11.10 11.10 0 0.00 0 0% -16.67% 15.70 8.50
NB 39.50 39.15 39.50 664,302 26,067,345.15 2 5.06% -51.27% 59.75 22.00
NCR 2 2 2 0 0.00 0 0% 0.00% 4.50 2.00
NEIMETH 0.86 0.86 0.86 1,016,892 874,527.12 0.07 8.14% 27.91% 0.86 0.40
NEM 2 2 2 256,800 514,460.00 0 0% -21.00% 2.42 1.44
NESF 552.20 552.20 552.20 0 0.00 0 0% 0.00% 552.20 552.20
NESTLE 995 995 995 0 0.00 0 0% -47.73% 1,469.90 0.00
NIG-GERMAN 3.62 3.62 3.62 0 0.00 0 0% 0.00% 3.62 3.62
NIGERINS 0.20 0.20 0.20 0 0.00 0 0% 0.00% 0.22 0.20
NNFM 4.30 4.30 4.30 0 0.00 0 0% 0.00% 4.30 4.30
NOTORE 62.50 62.50 62.50 0 0.00 0 0% 0.00% 62.50 62.50
NPFMCRFBK 1.99 1.86 1.86 3,135,712 5,955,789.92 -0.04 -2.15% 38.17% 1.99 0.85
NSLTECH 0.20 0.20 0.20 0 0.00 0 0% 0.00% 0.20 0.20
OANDO 2.73 2.72 2.72 817,533 2,220,879.13 0.10 3.68% -35.29% 4.00 1.89
OKOMUOIL 64.40 64.40 64.40 0 0.00 0 0% 14.60% 68.00 55.00
OMATEK 0.31 0.31 0.31 0 0.00 0 0% 0.00% 0.45 0.31
OMOMORBNK 0.60 0.60 0.60 0 0.00 0 0% 0.00% 0.60 0.55
PHARMDEKO 1.50 1.50 1.50 0 0.00 0 0% 0.00% 1.50 1.50
PORTPAINT 2.23 2.23 2.23 0 0.00 0 0% 0.00% 2.23 2.23
PREMPAINTS 9.40 9.40 9.40 0 0.00 0 0% 0.00% 9.40 9.40
PRESCO 41.50 41.50 41.50 0 0.00 0 0% -14.46% 52.25 36.45
PRESTIGE 0.60 0.60 0.60 0 0.00 0 0% 0.00% 0.61 0.50
PZ 5.15 5 5.15 1,009,206 5,139,063.80 0.45 8.74% -4.85% 5.85 3.75
RAKUNITY 0.30 0.30 0.30 0 0.00 0 0% 0.00% 0.30 0.30
REDSTAREX 3.90 3.78 3.80 1,802,958 6,840,910.94 0.05 1.32% -17.11% 4.45 2.70
REGALINS 0.23 0.21 0.23 1,456,500 312,830.00 0.02 8.70% 0.00% 0.23 0.20
RESORTSAL 0.20 0.20 0.20 0 0.00 0 0% 0.00% 0.20 0.20
ROADS 6.60 6.60 6.60 0 0.00 0 0% 0.00% 6.60 6.60
ROYALEX 0.20 0.20 0.20 206,484 41,451.36 -0.02 -10.00% -50.00% 0.33 0.20
RTBRISCOE 0.20 0.20 0.20 0 0.00 0 0% -5.00% 0.23 0.20
SCOA 2.93 2.93 2.93 0 0.00 0 0% 0.00% 2.93 2.93
SEPLAT 476.40 476.40 476.40 0 0.00 0 0% -25.52% 657.80 476.40
SFSREIT 69.30 69.30 69.30 0 0.00 0 0% 0.00% 69.30 69.30
SKYAVN 1.45 1.45 1.45 0 0.00 0 0% 0.00% 4.19 1.42
SMURFIT 0.29 0.29 0.29 0 0.00 0 0% 0.00% 0.29 0.29
SOVRENINS 0.20 0.20 0.20 0 0.00 0 0% 0.00% 0.22 0.20
STACO 0.48 0.48 0.48 0 0.00 0 0% 0.00% 0.48 0.48
STANBIC 32.55 32.55 32.55 1,089,593 35,470,603.60 -0.30 -0.92% -19.82% 42.50 23.50
STDINSURE 0.20 0.20 0.20 0 0.00 0 0% 0.00% 0.20 0.20
STERLNBANK 1.36 1.33 1.34 2,897,185 3,875,243.64 -0.01 -0.75% -48.51% 2.07 0.99
STUDPRESS 1.99 1.99 1.99 0 0.00 0 0% 0.00% 1.99 1.99
SUNUASSUR 0.20 0.20 0.20 743,488 148,777.60 -0.02 -10.00% 0.00% 0.22 0.20
TANTALIZER 0.20 0.20 0.20 0 0.00 0 0% 0.00% 0.20 0.20
THOMASWY 0.35 0.35 0.35 0 0.00 0 0% 0.00% 0.38 0.35
TOTAL 102.80 102.80 102.80 0 0.00 0 0% -7.88% 117.00 96.30
TOURIST 3.15 3.15 3.15 0 0.00 0 0% 0.00% 3.50 3.15
TRANSCOHOT 4 4 4 0 0.00 0 0% -22.50% 4.90 4.00
TRANSCORP 0.77 0.76 0.77 9,194,309 7,066,357.97 0 0% -28.57% 1.09 0.55
TRANSEXPR 0.88 0.88 0.88 0 0.00 0 0% -4.55% 0.92 0.81
TRIPPLEG 0.58 0.58 0.58 0 0.00 0 0% 0.00% 0.58 0.58
UAC-PROP 0.80 0.80 0.80 0 0.00 0 0% -26.25% 1.08 0.74
UACN 8.35 8.05 8.35 4,439,565 36,487,671.85 0.75 8.98% -2.40% 11.15 6.15
UBA 6.85 6.65 6.80 49,170,989 330,876,815.50 0.10 1.47% -4.41% 9.00 4.40
UBN 6.70 6.70 6.70 0 0.00 0 0% 8.21% 7.60 5.70
UCAP 2.72 2.52 2.64 9,706,719 25,455,001.45 -0.06 -2.27% 9.09% 3.80 1.90
UHOMREIT 40.70 40.70 40.70 0 0.00 0 0% 0.00% 40.70 40.70
UNHOMES 3.02 3.02 3.02 0 0.00 0 0% 0.00% 3.02 3.02
UNIC 0.20 0.20 0.20 0 0.00 0 0% 0.00% 0.20 0.20
UNILEVER 17 17 17 1,604,990 27,957,481.10 0.55 3.24% -29.41% 22.00 10.00
UNIONDAC 0.29 0.29 0.29 0 0.00 0 0% 24.14% 0.32 0.20
UNIONDICON 10.95 10.95 10.95 0 0.00 0 0% 0.00% 10.95 10.95
UNITYBNK 0.53 0.53 0.53 194,003 102,801.59 0 0% -24.53% 0.80 0.40
UNIVINSURE 0.20 0.20 0.20 0 0.00 0 0% 0.00% 0.20 0.20
UPDCREIT 3.50 3.50 3.50 0 0.00 0 0% 0.00% 3.50 3.35
UPL 1.04 1.04 1.04 0 0.00 0 0% -23.08% 1.33 0.90
VALUEFUND 103.20 103.20 103.20 0 0.00 0 0% 0.00% 103.20 103.20
VANLEER 9.10 9.10 9.10 0 0.00 0 0% 0.00% 9.10 9.10
VERITASKAP 0.20 0.20 0.20 0 0.00 0 0% 0.00% 0.20 0.20
VITAFOAM 6 6 6 0 0.00 0 0% 33.33% 6.00 3.61
WAPCO 11.35 11.25 11.25 11,628,901 131,544,015.65 0.25 2.22% -24.44% 17.60 8.95
WAPIC 0.33 0.32 0.33 1,220,563 399,742.10 0 0% -3.03% 0.38 0.21
WEMABANK 0.59 0.59 0.59 1,287,354 749,070.62 0.02 3.39% -18.64% 0.78 0.44
ZENITHBANK 16.95 16.75 16.95 44,955,472 756,581,601.30 -0.05 -0.29% -9.14% 23.00 10.75