Security Open High Low Close Trades Volume Value Price Δ Price % Δ YtD % Δ Yr High Yr Low
ABCTRANS 0.44 0.44 0.44 0.44 5 64,534 28,861.04 0 0% 0.00% 0.57 0.27
ACADEMY 0.34 0.34 0.34 0.34 4 109,440 33,926.40 0 0% 0.00% 0.50 0.31
ACCESS 7.35 7.50 7.45 7.50 171 18,707,752 139,786,880.00 0.15 2.00% 0.00% 7.50 5.20
AFRINSURE 0.20 0.20 0.20 0.20 1 100 20.00 0 0% 0.00% 0.20 0.20
AFRIPRUD 3.90 3.90 3.90 3.90 50 598,920 2,323,924.20 0 0% 0.00% 5.32 3.40
AFROMEDIA 0.41 0.37 0.37 0.37 1 550,000 203,500.00 -0.04 -10.81% 0.00% 0.41 0.37
AIICO 0.69 0.70 0.67 0.67 36 1,260,057 870,551.70 -0.02 -2.99% 0.00% 0.81 0.60
AIRTELAFRI 308 308 308 308 8 5,562 1,663,038.00 0 0% 0.00% 399.30 283.50
ALEX 8.10 8.10 8.10 8.10 1 2,333 17,030.90 0 0% 0.00% 8.20 8.10
BERGER 7.50 7.50 7.50 7.50 6 4,370 32,400.00 0 0% 0.00% 9.05 6.30
BETAGLAS 53.80 53.80 53.80 53.80 13 90,095 4,365,103.00 0 0% 0.00% 79.00 53.80
BOCGAS 6.12 6.12 6.12 6.12 4 58,886 355,566.10 0 0% 0.00% 6.12 3.79
CADBURY 9.60 9.60 9.60 9.60 21 58,500 521,385.90 0 0% 0.00% 12.10 9.30
CAP 25.55 25.55 25.55 25.55 8 13,550 320,507.50 0 0% 0.00% 37.40 23.25
CAVERTON 2.46 2.46 2.46 2.46 9 60,183 148,699.02 0 0% 0.00% 2.60 1.90
CCNN 15.90 15.90 15.90 15.90 13 87,820 1,301,024.80 0 0% 0.00% 26.90 11.30
CHAMPION 1.02 1.01 1.01 1.01 2 497,000 501,970.00 -0.01 -0.99% 0.00% 1.99 1.01
CHAMS 0.22 0.22 0.22 0.22 5 572,616 126,065.52 0 0% 0.00% 0.30 0.20
CONOIL 15.40 15.40 15.40 15.40 18 33,612 496,644.10 0 0% 0.00% 23.25 15.15
CONTINSURE 2.40 2.40 2.40 2.40 6 70,302 164,037.90 0 0% 0.00% 2.40 1.30
CORNERST 0.45 0.45 0.45 0.45 3 60,250 24,702.50 0 0% 0.00% 0.45 0.20
COURTVILLE 0.23 0.22 0.21 0.22 8 1,442,000 309,537.40 -0.01 -4.55% 0.00% 0.25 0.20
CUSTODIAN 5.45 5.45 5.45 5.45 8 93,070 532,330.10 0 0% 0.00% 6.90 5.30
CUTIX 1.40 1.40 1.40 1.40 10 49,777 69,676.32 0 0% 0.00% 2.25 1.31
DAARCOMM 0.40 0.40 0.40 0.40 1 3,333 1,199.88 0 0% 0.00% 0.40 0.40
DANGCEM 146 150 145 149 199 3,818,663 569,854,980.00 3 2.01% 0.00% 211.70 136.10
DANGSUGAR 10.35 10.35 10.35 10.35 46 364,622 3,610,745.20 0 0% 0.00% 15.75 8.50
EKOCORP 3.37 3.37 3.37 3.37 1 1 3.04 0 0% 0.00% 3.37 3.37
ETERNA 2.85 2.85 2.85 2.85 4 12,343 32,876.10 0 0% 0.00% 5.25 2.50
ETI 7.10 7.10 7.10 7.10 34 177,370 1,209,538.00 0 0% 0.00% 15.00 5.95
FBNH 5.30 5.35 5.30 5.30 153 4,658,740 24,858,374.00 0 0% 0.00% 9.00 4.35
FCMB 1.60 1.67 1.59 1.61 62 4,942,875 8,006,731.50 0.01 0.62% 0.00% 2.65 1.50
FGS202011 102.11 95.50 95.50 95.50 2 46 43,930.00 -6.61 -6.92% 0.00% 102.11 82.00
FGS202013 95 95.50 95.50 95.50 1 10 9,550.00 0.50 0.52% 0.00% 104.25 95.50
FGS202015 100 95.50 95.50 95.50 2 15 14,325.00 -4.50 -4.71% 0.00% 100.00 95.50
FGS202017 95 95.50 95.50 95.50 2 15 14,325.00 0.50 0.52% 0.00% 101.30 95.00
FGS202019 101.98 95.50 95.50 95.50 2 30 28,650.00 -6.48 -6.79% 0.00% 101.98 70.01
FGS2020S3 100 100 96.05 100 3 24 23,210.80 0 0% 0.00% 100.75 96.05
FGS2020S5 100 100 95.50 100 5 770 769,100.00 0 0% 0.00% 100.00 83.99
FGS2020S7 102.81 95.50 95.50 95.50 2 40 38,200.00 -7.31 -7.65% 0.00% 102.81 95.50
FGS2020S9 95 95.50 95.50 95.50 1 5 4,775.00 0.50 0.52% 0.00% 100.00 60.00
FGS202121 100 95.50 95.50 95.50 2 15 14,325.00 -4.50 -4.71% 0.00% 100.00 95.50
FGS202123 95 95.50 95.50 95.50 2 15 14,325.00 0.50 0.52% 0.00% 100.00 95.00
FGS202125 95 95.50 95.50 95.50 2 15 14,325.00 0.50 0.52% 0.00% 100.00 95.50
FGS202127 95 95.50 95.50 95.50 2 20 19,100.02 0.50 0.52% 0.00% 100.20 95.50
FGS202129 80 95.50 95.50 95.50 2 20 19,100.00 15.50 16.23% 0.00% 95.50 95.50
FGS202131 78 95.50 95.50 95.50 1 10 9,550.00 17.50 18.32% 0.00% 95.50 95.50
FGS202141 100 100 100 100 2 20 20,000.00 0 0% 0.00% 100.00 100.00
FGS202143 100 99.99 99.99 99.99 2 20 19,999.98 0 0% 0.00% 101.63 99.77
FGS202245 100 100 100 100 2 20 20,000.00 0 0% 0.00% 100.26 100.00
FIDELITYBK 1.68 1.70 1.68 1.69 103 8,092,126 13,732,649.00 0.01 0.59% 0.00% 2.90 1.44
FLOURMILL 15.50 15.20 14 14 64 2,406,651 36,308,800.00 -1.50 -10.71% 0.00% 23.75 13.20
FO 15.90 15.90 15.90 15.90 37 163,506 2,431,920.50 0 0% 0.00% 30.70 14.00
GLAXOSMITH 6.30 6.30 6.30 6.30 12 42,104 264,573.70 0 0% 0.00% 14.50 5.80
GUARANTY 25.50 25.55 25.30 25.50 233 9,971,384 254,233,440.00 0 0% 0.00% 39.15 25.30
GUINEAINS 0.20 0.20 0.20 0.20 2 2,800 560.00 0 0% 0.00% 0.21 0.20
GUINNESS 23.85 23.85 23.85 23.85 29 60,579 1,394,680.60 0 0% 0.00% 72.00 23.85
HONYFLOUR 0.95 0.95 0.95 0.95 6 34,658 34,820.58 0 0% 0.00% 1.40 0.90
IKEJAHOTEL 1.07 1.07 1.07 1.07 3 32,000 31,130.00 0 0% 0.00% 2.30 1.07
INTBREW 12.60 12.60 12.60 12.60 1 238 2,701.30 0 0% 0.00% 31.50 9.75
JAIZBANK 0.45 0.45 0.43 0.45 10 4,462,627 1,983,003.60 0 0% 0.00% 0.66 0.35
JAPAULOIL 0.20 0.20 0.20 0.20 7 345,186 69,037.20 0 0% 0.00% 0.29 0.20
JBERGER 18.55 18.55 18.55 18.55 9 36,574 673,410.90 0 0% 0.00% 28.80 18.00
LASACO 0.26 0.26 0.25 0.25 11 658,483 168,105.94 -0.01 -4.00% 0.00% 0.37 0.25
LAWUNION 0.45 0.49 0.49 0.49 5 260,000 127,400.00 0.04 8.16% 0.00% 0.60 0.33
LEARNAFRCA 1.11 1.11 1.11 1.11 9 116,340 123,782.07 0 0% 0.00% 1.55 1.02
LINKASSURE 0.51 0.51 0.51 0.51 5 150,000 71,100.00 0 0% 0.00% 0.72 0.46
LIVESTOCK 0.46 0.46 0.46 0.46 7 28,770 12,923.18 0 0% 0.00% 0.72 0.36
MANSARD 1.65 1.65 1.65 1.65 4 11,373 19,986.48 0 0% 0.00% 2.25 1.60
MAYBAKER 2 2 2 2 21 237,153 493,534.66 0 0% 0.00% 2.45 1.90
MBENEFIT 0.20 0.20 0.20 0.20 3 10,000 2,000.00 0 0% 0.00% 0.29 0.20
MOBIL 147.90 147.90 147.90 147.90 10 13,426 1,798,941.80 0 0% 0.00% 188.00 126.00
MRS 16.95 16.95 16.95 16.95 1 1,000 15,300.00 0 0% 0.00% 25.70 16.95
MTNN 126.95 127 127 127 46 1,982,790 251,764,880.00 0.05 0.04% 0.00% 145.00 125.00
MULTIVERSE 0.20 0.20 0.20 0.20 2 25,000,100 5,000,020.00 0 0% 0.00% 0.20 0.20
NAHCO 2.35 2.35 2.35 2.35 22 65,077 159,565.94 0 0% 0.00% 3.65 2.12
NASCON 14.85 14.85 14.85 14.85 9 19,540 267,928.00 0 0% 0.00% 21.70 12.50
NB 46.25 46.25 46.25 46.25 53 221,183 10,311,021.00 0 0% 0.00% 85.50 46.00
NEIMETH 0.39 0.39 0.39 0.39 4 2,215,870 864,189.30 0 0% 0.00% 0.80 0.39
NEM 2 2 2 2 19 276,177 534,663.75 0 0% 0.00% 2.70 1.56
NESTLE 1220 1220 1220 1220 67 55,831 66,198,576.00 0 0% 0.00% 1,600.00 1,070.00
OANDO 3.36 3.36 3.36 3.36 30 550,442 1,853,403.40 0 0% 0.00% 7.25 3.36
OKOMUOIL 54.95 54.95 54.95 54.95 20 57,672 2,984,068.20 0 0% 0.00% 85.00 40.15
PRESCO 38.40 38.40 38.40 38.40 4 1,600 55,590.00 0 0% 0.00% 75.00 38.40
PRESTIGE 0.51 0.51 0.51 0.51 2 23,821 10,957.66 0 0% 0.00% 0.55 0.45
PZ 5.50 5.50 5.50 5.50 21 196,955 1,027,380.60 0 0% 0.00% 13.45 5.35
REDSTAREX 4.45 4.45 4.45 4.45 5 3,527 14,869.15 0 0% 0.00% 5.71 4.05
REGALINS 0.20 0.20 0.20 0.20 3 11,000 2,200.00 0 0% 0.00% 0.27 0.20
ROYALEX 0.20 0.20 0.20 0.20 1 2 0.40 0 0% 0.00% 0.39 0.20
RTBRISCOE 0.25 0.25 0.25 0.25 2 2,790 641.70 0 0% 0.00% 0.35 0.25
SCOA 2.93 2.93 2.93 2.93 1 2 5.28 0 0% 0.00% 2.93 2.93
SEPLAT 517 517 517 517 28 15,481 8,157,613.00 0 0% 0.00% 640.00 397.70
SOVRENINS 0.20 0.20 0.20 0.20 1 100 20.00 0 0% 0.00% 0.29 0.20
STANBIC 37 37 37 37 14 21,727 792,825.75 0 0% 0.00% 49.00 34.00
STERLNBANK 2 2 1.97 2 214 19,450,078 38,359,908.00 0 0% 0.00% 2.54 1.76
SUNUASSUR 0.20 0.20 0.20 0.20 2 30,100 6,020.00 0 0% 0.00% 0.22 0.20
TANTALIZER 0.20 0.20 0.20 0.20 3 10,000 2,000.00 0 0% 0.00% 0.20 0.20
TOTAL 123.20 123.20 123.20 123.20 11 7,683 860,914.70 0 0% 0.00% 223.30 96.50
TRANSCORP 1.05 1.02 0.95 1.01 75 7,971,164 7,874,067.50 -0.04 -3.96% 0.00% 1.71 0.89
TRIPPLEG 0.64 0.64 0.64 0.64 4 123,963 71,898.54 0 0% 0.00% 0.77 0.57
UAC-PROP 1.07 1.07 1.07 1.07 3 10,100 10,058.76 0 0% 0.00% 2.10 0.82
UACN 6 6.45 6.45 6.45 48 732,761 4,495,769.00 0.45 6.98% 0.00% 9.85 4.50
UBA 5.75 5.80 5.75 5.75 189 11,031,975 63,438,312.00 0 0% 0.00% 8.40 5.45
UBN 7.05 7.05 7.05 7.05 24 28,246 197,842.25 0 0% 0.00% 7.50 5.15
UCAP 2.04 2.04 2.04 2.04 57 447,212 908,094.25 0 0% 0.00% 3.67 1.88
UNILEVER 26.70 26.70 26.70 26.70 5 37,228 895,333.40 0 0% 0.00% 47.00 24.65
UNITYBNK 0.63 0.63 0.57 0.59 19 1,080,925 636,580.25 -0.04 -6.78% 0.00% 1.14 0.57
UNIVINSURE 0.20 0.20 0.20 0.20 3 11,500 2,300.00 0 0% 0.00% 0.20 0.20
UPL 1.10 1.21 1.21 1.21 8 303,486 367,218.06 0.11 9.09% 0.00% 2.49 1.05
VITAFOAM 3.50 3.50 3.50 3.50 20 160,124 547,519.30 0 0% 0.00% 4.99 3.46
WAPCO 14.35 13.40 13.40 13.40 87 1,333,871 18,061,506.00 -0.95 -7.09% 0.00% 16.25 10.90
WAPIC 0.34 0.34 0.34 0.34 35 1,135,549 383,800.60 0 0% 0.00% 0.47 0.32
WEMABANK 0.60 0.56 0.54 0.56 29 2,112,378 1,176,364.10 -0.04 -7.14% 0.00% 1.04 0.54
ZENITHBANK 17 17 16.90 16.95 394 14,502,344 245,826,912.00 -0.05 -0.29% 0.00% 26.85 16.70