Security |
Open |
High |
Low |
Close |
Trades |
Volume |
Value |
Price Δ |
Price % Δ |
YtD % Δ |
Yr High |
Yr Low |
ABCTRANS |
0.30 |
0.30 |
0.30 |
0.30 |
4 |
11,594 |
3,630.72 |
0
|
0%
|
-26.67% |
0.48 |
0.27 |
ACADEMY |
1.17 |
1.17 |
1.17 |
1.17 |
12 |
13,810 |
17,108.86 |
0
|
0%
|
74.36% |
0.56 |
0.27 |
ACCESSCORP |
9.50 |
9.55 |
9.50 |
9.50 |
159 |
8,978,845 |
85,326,352.00 |
0
|
0%
|
0.00% |
0.00 |
0.00 |
AFRIPRUD |
5.55 |
5.55 |
5.55 |
5.55 |
40 |
161,630 |
928,570.50 |
0
|
0%
|
-12.61% |
7.35 |
4.90 |
AIICO |
0.65 |
0.67 |
0.64 |
0.64 |
39 |
1,765,686 |
1,139,959.60 |
-0.01
|
-1.56%
|
-93.75% |
1.59 |
0.59 |
AIRTELAFRI |
1732.40 |
1732.40 |
1732.40 |
1732.40 |
19 |
394 |
672,538.10 |
0
|
0%
|
50.83% |
955.00 |
601.00 |
ARDOVA |
13.75 |
13.75 |
13.75 |
13.75 |
19 |
173,501 |
2,332,413.50 |
0
|
0%
|
1.45% |
22.00 |
13.00 |
BERGER |
6.85 |
6.85 |
6.85 |
6.85 |
10 |
15,511 |
110,727.55 |
0
|
0%
|
0.00% |
9.85 |
6.05 |
BETAGLAS |
51.20 |
51.20 |
51.20 |
51.20 |
4 |
372 |
17,280.90 |
0
|
0%
|
-8.20% |
55.40 |
50.00 |
BUACEMENT |
71.90 |
71.90 |
71.90 |
71.90 |
31 |
120,708 |
8,212,660.00 |
0
|
0%
|
2.09% |
85.00 |
61.20 |
BUAFOODS |
52.90 |
55 |
55 |
55 |
68 |
1,211,849 |
63,467,116.00 |
2.10
|
3.82%
|
0.00% |
0.00 |
0.00 |
CADBURY |
17.25 |
17.25 |
17.25 |
17.25 |
40 |
579,607 |
9,240,457.00 |
0
|
0%
|
48.99% |
10.80 |
7.65 |
CAP |
18.15 |
18.15 |
18.15 |
18.15 |
10 |
3,619 |
65,518.30 |
0
|
0%
|
-10.19% |
23.90 |
18.00 |
CAPHOTEL |
3.40 |
3.40 |
3.40 |
3.40 |
5 |
1,830 |
6,844.20 |
0
|
0%
|
35.29% |
3.19 |
2.20 |
CAVERTON |
1.05 |
1.05 |
1.05 |
1.05 |
10 |
27,779 |
29,109.65 |
0
|
0%
|
-95.24% |
2.15 |
1.58 |
CHAMPION |
3.40 |
3.74 |
3.29 |
3.74 |
28 |
1,463,065 |
5,356,152.00 |
0.34
|
9.09%
|
77.01% |
4.13 |
0.85 |
CHAMS |
0.24 |
0.25 |
0.23 |
0.24 |
10 |
1,428,155 |
340,077.20 |
0
|
0%
|
4.17% |
0.33 |
0.20 |
CHIPLC |
0.67 |
0.67 |
0.65 |
0.67 |
11 |
1,523,130 |
1,010,539.60 |
0
|
0%
|
52.24% |
0.80 |
0.27 |
CILEASING |
3.20 |
3.20 |
3.20 |
3.20 |
3 |
1,476 |
5,092.20 |
0
|
0%
|
-47.81% |
5.78 |
4.06 |
CONOIL |
28.80 |
28.80 |
28.80 |
28.80 |
16 |
11,904 |
310,651.50 |
0
|
0%
|
27.60% |
25.50 |
17.00 |
CORNERST |
0.62 |
0.62 |
0.62 |
0.62 |
5 |
26,617 |
16,002.69 |
0
|
0%
|
4.84% |
0.89 |
0.46 |
COURTVILLE |
0.50 |
0.47 |
0.47 |
0.47 |
9 |
239,000 |
113,061.50 |
-0.03
|
-6.38%
|
55.32% |
0.48 |
0.20 |
CUSTODIAN |
7 |
7 |
7 |
7 |
16 |
1,250,827 |
8,756,417.00 |
0
|
0%
|
16.43% |
8.45 |
5.75 |
CUTIX |
2.40 |
2.43 |
2.40 |
2.40 |
44 |
2,211,073 |
5,319,831.50 |
0
|
0%
|
4.17% |
6.40 |
1.81 |
CWG |
0.80 |
0.80 |
0.80 |
0.80 |
3 |
5,500 |
4,800.00 |
0
|
0%
|
0.00% |
2.54 |
1.02 |
DANGCEM |
275 |
275 |
275 |
275 |
52 |
63,093 |
16,592,906.00 |
0
|
0%
|
10.91% |
280.00 |
198.10 |
DANGSUGAR |
16.15 |
16.15 |
16 |
16 |
80 |
2,696,177 |
43,210,120.00 |
-0.15
|
-0.94%
|
-11.88% |
21.80 |
15.00 |
ELLAHLAKES |
3.96 |
3.96 |
3.96 |
3.96 |
4 |
65,994 |
242,574.50 |
0
|
0%
|
0.00% |
4.25 |
4.25 |
ETERNA |
7.50 |
7.50 |
7.50 |
7.50 |
6 |
57,200 |
413,937.20 |
0
|
0%
|
25.20% |
8.80 |
4.62 |
ETI |
9.70 |
9.70 |
9.70 |
9.70 |
33 |
50,738 |
506,237.90 |
0
|
0%
|
32.99% |
9.50 |
4.70 |
ETRANZACT |
2.20 |
2.20 |
2.20 |
2.20 |
4 |
13,294 |
29,905.04 |
0
|
0%
|
0.00% |
2.50 |
1.85 |
FBNH |
10.10 |
10.55 |
10.20 |
10.55 |
216 |
5,931,912 |
61,342,812.00 |
0.45
|
4.27%
|
31.75% |
12.90 |
6.25 |
FCMB |
3.50 |
3.35 |
3.30 |
3.30 |
46 |
5,074,428 |
16,850,896.00 |
-0.20
|
-6.06%
|
8.18% |
3.50 |
2.66 |
FGS202516 |
100 |
100 |
100 |
100 |
1 |
180 |
180,000.00 |
0
|
0%
|
0.00% |
0.00 |
0.00 |
FGSUK2024S1 |
105.08 |
105.08 |
105.08 |
105.08 |
1 |
183 |
192,296.58 |
0
|
0%
|
-18.96% |
145.60 |
100.00 |
FGSUK2025S2 |
114.99 |
103 |
103 |
103 |
1 |
15 |
15,450.02 |
-11.99
|
-11.64%
|
0.00% |
145.04 |
100.00 |
FGSUK2027S3 |
102 |
102 |
100.09 |
102 |
3 |
4,450 |
4,492,451.50 |
0
|
0%
|
0.00% |
110.20 |
92.50 |
FIDELITYBK |
3.39 |
3.39 |
3.39 |
3.39 |
107 |
3,785,002 |
12,321,000.00 |
0
|
0%
|
25.07% |
2.80 |
2.08 |
FIDSON |
11.20 |
11.20 |
11.20 |
11.20 |
12 |
44,774 |
463,623.00 |
0
|
0%
|
59.82% |
6.76 |
4.28 |
FLOURMILL |
32.75 |
32.50 |
32.50 |
32.50 |
55 |
784,920 |
25,534,416.00 |
-0.25
|
-0.77%
|
20.00% |
34.70 |
24.85 |
FTNCOCOA |
0.35 |
0.35 |
0.35 |
0.35 |
10 |
77,973 |
27,414.28 |
0
|
0%
|
-108.57% |
0.78 |
0.30 |
GLAXOSMITH |
6.10 |
6.10 |
6.10 |
6.10 |
13 |
58,100 |
380,595.44 |
0
|
0%
|
-13.11% |
7.25 |
5.35 |
GSPECPLC |
2.75 |
2.75 |
2.75 |
2.75 |
2 |
463 |
1,398.26 |
0
|
0%
|
0.00% |
4.19 |
4.19 |
GTCO |
20.95 |
20.95 |
20.90 |
20.90 |
464 |
7,042,524 |
147,215,072.00 |
-0.05
|
-0.24%
|
0.00% |
30.25 |
23.90 |
GUINNESS |
90.50 |
90.50 |
90.50 |
90.50 |
51 |
125,265 |
10,318,748.00 |
0
|
0%
|
79.01% |
39.90 |
17.65 |
HONYFLOUR |
3 |
3.03 |
3.03 |
3.03 |
36 |
698,283 |
2,112,564.50 |
0.03
|
0.99%
|
59.08% |
4.45 |
1.08 |
IKEJAHOTEL |
1.15 |
1.13 |
1.12 |
1.13 |
8 |
347,000 |
390,850.00 |
-0.02
|
-1.77%
|
0.00% |
1.76 |
0.90 |
IMG |
9.15 |
9.15 |
9.15 |
9.15 |
5 |
12,030 |
99,270.00 |
0
|
0%
|
0.00% |
9.45 |
9.45 |
INTBREW |
5.70 |
6 |
6 |
6 |
53 |
1,062,846 |
6,371,704.00 |
0.30
|
5.00%
|
-8.17% |
7.07 |
4.50 |
JAIZBANK |
0.97 |
0.97 |
0.96 |
0.96 |
32 |
2,554,712 |
2,466,096.00 |
-0.01
|
-1.04%
|
31.25% |
0.75 |
0.53 |
JAPAULGOLD |
0.29 |
0.31 |
0.30 |
0.30 |
26 |
1,113,323 |
337,516.88 |
0.01
|
3.33%
|
-90.00% |
1.67 |
0.36 |
JBERGER |
26.90 |
26.90 |
26.90 |
26.90 |
16 |
191,705 |
5,237,789.50 |
0
|
0%
|
33.83% |
27.00 |
17.00 |
JOHNHOLT |
0.58 |
0.63 |
0.63 |
0.63 |
8 |
240,519 |
151,123.31 |
0.05
|
7.94%
|
0.00% |
0.75 |
0.44 |
LASACO |
1.03 |
1.03 |
1.03 |
1.03 |
3 |
8,500 |
8,905.00 |
0
|
0%
|
64.08% |
1.79 |
0.35 |
LEARNAFRCA |
2.25 |
2.25 |
2.25 |
2.25 |
5 |
284,381 |
640,911.25 |
0
|
0%
|
55.56% |
1.55 |
0.91 |
LINKASSURE |
0.54 |
0.53 |
0.53 |
0.53 |
19 |
11,973,321 |
6,345,684.00 |
-0.01
|
-1.89%
|
1.89% |
0.92 |
0.46 |
LIVESTOCK |
1.54 |
1.45 |
1.40 |
1.40 |
30 |
1,585,786 |
2,269,858.80 |
-0.14
|
-10.00%
|
7.14% |
3.08 |
1.30 |
LOTUSHAL15 |
15.50 |
15 |
15 |
15 |
1 |
300 |
4,500.00 |
-0.50
|
-3.33%
|
0.00% |
14.85 |
12.32 |
MANSARD |
2.04 |
2.04 |
2.04 |
2.04 |
25 |
171,787 |
356,681.88 |
0
|
0%
|
48.53% |
2.99 |
0.81 |
MAYBAKER |
3.66 |
3.97 |
3.97 |
3.97 |
16 |
186,112 |
738,170.60 |
0.31
|
7.81%
|
6.80% |
5.18 |
3.21 |
MBENEFIT |
0.25 |
0.25 |
0.25 |
0.25 |
24 |
4,945,748 |
1,236,026.60 |
0
|
0%
|
-12.00% |
0.60 |
0.24 |
MCNICHOLS |
1.85 |
1.85 |
1.85 |
1.85 |
8 |
84,830 |
154,350.50 |
0
|
0%
|
0.00% |
0.80 |
0.51 |
MEYER |
2.52 |
2.52 |
2.52 |
2.52 |
4 |
30,420 |
74,343.40 |
0
|
0%
|
80.16% |
0.62 |
0.20 |
MORISON |
2.20 |
2.19 |
2.19 |
2.19 |
2 |
303,163 |
662,415.00 |
-0.01
|
-0.46%
|
0.00% |
2.10 |
0.49 |
MRS |
16.25 |
16.25 |
16.25 |
16.25 |
12 |
43,667 |
761,443.90 |
0
|
0%
|
15.38% |
15.20 |
10.90 |
MTNN |
229.50 |
230.10 |
230 |
230.10 |
189 |
1,040,314 |
239,089,952.00 |
0.60
|
0.26%
|
30.47% |
209.90 |
157.00 |
NAHCO |
8.40 |
8.40 |
8.40 |
8.40 |
43 |
287,328 |
2,359,269.50 |
0
|
0%
|
72.62% |
3.74 |
2.01 |
NASCON |
11.75 |
11.75 |
11.75 |
11.75 |
5 |
6,560 |
77,590.00 |
0
|
0%
|
-23.40% |
17.60 |
12.90 |
NB |
62.50 |
60 |
60 |
60 |
43 |
2,373,717 |
142,367,648.00 |
-2.50
|
-4.17%
|
6.67% |
63.00 |
45.45 |
NEIMETH |
1.55 |
1.55 |
1.55 |
1.55 |
9 |
64,350 |
96,686.50 |
0
|
0%
|
-43.87% |
2.25 |
1.48 |
NEM |
3.64 |
3.64 |
3.64 |
3.64 |
5 |
40,550 |
152,062.50 |
0
|
0%
|
55.22% |
5.00 |
1.63 |
NESF |
552.20 |
552.20 |
552.20 |
552.20 |
7 |
13,850 |
8,178,700.00 |
0
|
0%
|
0.00% |
552.20 |
552.20 |
NESTLE |
1400 |
1400 |
1400 |
1400 |
21 |
5,852 |
8,161,975.00 |
0
|
0%
|
-7.50% |
1,556.50 |
0.00 |
NEWGOLD |
9500 |
10500 |
9500 |
9500 |
5 |
581 |
5,522,500.00 |
0
|
0%
|
0.00% |
9,499.99 |
6,500.01 |
NGXGROUP |
24.60 |
24.60 |
24.60 |
24.60 |
26 |
1,024,040 |
23,783,480.00 |
0
|
0%
|
0.00% |
25.90 |
15.30 |
NIGERINS |
0.20 |
0.20 |
0.20 |
0.20 |
5 |
571,725 |
114,345.00 |
0
|
0%
|
0.00% |
0.36 |
0.20 |
NNFM |
9.55 |
9.55 |
9.55 |
9.55 |
4 |
10,060 |
86,573.95 |
0
|
0%
|
35.81% |
9.68 |
4.90 |
NPFMCRFBK |
1.65 |
1.65 |
1.65 |
1.65 |
9 |
16,840 |
29,368.20 |
0
|
0%
|
-1.82% |
2.11 |
1.54 |
OANDO |
5.90 |
5.86 |
5.70 |
5.70 |
292 |
19,322,396 |
110,325,416.00 |
-0.20
|
-3.51%
|
38.60% |
5.78 |
2.65 |
OKOMUOIL |
193.50 |
193.50 |
193.50 |
193.50 |
25 |
37,704 |
7,294,724.50 |
0
|
0%
|
52.97% |
142.00 |
85.00 |
OMATEK |
0.20 |
0.20 |
0.20 |
0.20 |
1 |
5,000 |
1,000.00 |
0
|
0%
|
0.00% |
0.23 |
0.20 |
PRESCO |
165 |
165 |
165 |
165 |
79 |
639,527 |
103,107,360.00 |
0
|
0%
|
56.48% |
89.00 |
68.00 |
PRESTIGE |
0.40 |
0.40 |
0.40 |
0.40 |
2 |
6,000 |
2,283.00 |
0
|
0%
|
-7.50% |
0.61 |
0.41 |
PZ |
13 |
12.50 |
12.50 |
12.50 |
58 |
794,171 |
9,958,332.00 |
-0.50
|
-4.00%
|
57.60% |
6.70 |
4.15 |
REDSTAREX |
3.01 |
2.75 |
2.75 |
2.75 |
9 |
154,800 |
442,796.50 |
-0.26
|
-9.45%
|
-24.73% |
3.67 |
3.00 |
REGALINS |
0.26 |
0.27 |
0.25 |
0.26 |
16 |
1,919,545 |
500,339.70 |
0
|
0%
|
15.38% |
0.55 |
0.22 |
ROYALEX |
0.97 |
0.97 |
0.97 |
0.97 |
3 |
1,444 |
1,311.60 |
0
|
0%
|
73.20% |
0.88 |
0.23 |
RTBRISCOE |
0.48 |
0.48 |
0.48 |
0.48 |
11 |
526,600 |
236,767.00 |
0
|
0%
|
0.00% |
0.24 |
0.20 |
SCOA |
1.94 |
1.94 |
1.94 |
1.94 |
1 |
1,000 |
2,070.00 |
0
|
0%
|
-51.03% |
2.93 |
0.87 |
SEPLAT |
1290 |
1290 |
1290 |
1290 |
26 |
151,150 |
194,991,920.00 |
0
|
0%
|
68.81% |
770.00 |
402.30 |
SFSREIT |
77 |
77 |
77 |
77 |
4 |
405 |
28,180.50 |
0
|
0%
|
0.00% |
69.30 |
61.75 |
SKYAVN |
6.85 |
6.85 |
6.85 |
6.85 |
3 |
20,123 |
125,650.50 |
0
|
0%
|
53.28% |
5.30 |
2.88 |
SOVRENINS |
0.25 |
0.25 |
0.25 |
0.25 |
1 |
40,000 |
10,800.00 |
0
|
0%
|
0.00% |
0.36 |
0.20 |
STANBIC |
32.50 |
32.50 |
32.50 |
32.50 |
39 |
107,681 |
3,538,462.80 |
0
|
0%
|
-35.54% |
53.25 |
35.05 |
STERLNBANK |
1.52 |
1.53 |
1.49 |
1.53 |
62 |
6,364,182 |
9,531,956.00 |
0.01
|
0.65%
|
-33.99% |
2.10 |
1.40 |
SUNUASSUR |
0.35 |
0.35 |
0.35 |
0.35 |
1 |
400 |
128.00 |
0
|
0%
|
0.00% |
1.00 |
0.45 |
TOTAL |
234.50 |
234.50 |
234.50 |
234.50 |
35 |
17,393 |
3,818,083.00 |
0
|
0%
|
44.56% |
240.80 |
130.00 |
TRANSCOHOT |
6.25 |
6.25 |
6.25 |
6.25 |
8 |
9,171 |
54,465.30 |
0
|
0%
|
42.40% |
5.97 |
3.25 |
TRANSCORP |
1.25 |
1.26 |
1.20 |
1.25 |
88 |
9,113,987 |
11,394,702.00 |
0
|
0%
|
27.20% |
1.40 |
0.74 |
TRANSEXPR |
0.70 |
0.70 |
0.70 |
0.70 |
3 |
2,330 |
1,604.10 |
0
|
0%
|
-2.86% |
1.10 |
0.72 |
TRIPPLEG |
0.95 |
0.95 |
0.95 |
0.95 |
5 |
19,851 |
20,412.90 |
0
|
0%
|
0.00% |
1.00 |
0.59 |
UACN |
11.10 |
11.10 |
11.10 |
11.10 |
53 |
3,213,498 |
35,402,668.00 |
0
|
0%
|
32.43% |
11.50 |
7.10 |
UBA |
7.45 |
7.50 |
7.45 |
7.45 |
162 |
8,892,614 |
66,686,264.00 |
0
|
0%
|
-14.77% |
9.25 |
6.75 |
UBN |
6 |
6 |
6 |
6 |
92 |
4,644,262 |
29,645,232.00 |
0
|
0%
|
11.67% |
6.15 |
4.50 |
UCAP |
12.25 |
12.70 |
12.60 |
12.70 |
90 |
3,128,368 |
39,496,392.00 |
0.45
|
3.54%
|
62.28% |
10.00 |
4.50 |
UNILEVER |
14.50 |
14.50 |
14.50 |
14.50 |
35 |
380,661 |
5,613,829.50 |
0
|
0%
|
4.14% |
17.00 |
11.40 |
UNITYBNK |
0.49 |
0.46 |
0.45 |
0.45 |
21 |
5,363,370 |
2,417,854.50 |
-0.04
|
-8.89%
|
-51.11% |
0.75 |
0.39 |
UPDC |
1 |
1 |
1 |
1 |
12 |
614,900 |
617,921.00 |
0
|
0%
|
0.00% |
2.13 |
0.89 |
UPDCREIT |
3.40 |
3.40 |
3.40 |
3.40 |
12 |
180,939 |
615,707.56 |
0
|
0%
|
0.00% |
6.05 |
3.70 |
UPL |
2.88 |
2.88 |
2.88 |
2.88 |
1 |
20,000 |
56,000.00 |
0
|
0%
|
55.56% |
2.94 |
1.02 |
VERITASKAP |
0.21 |
0.20 |
0.20 |
0.20 |
7 |
1,080,950 |
216,190.00 |
-0.01
|
-5.00%
|
0.00% |
0.34 |
0.20 |
VETGOODS |
6.40 |
6.26 |
6.26 |
6.26 |
1 |
10 |
62.60 |
-0.14
|
-2.24%
|
7.83% |
6.14 |
5.30 |
VETGRIF30 |
19.49 |
19.13 |
19.13 |
19.13 |
1 |
10 |
191.30 |
-0.36
|
-1.88%
|
11.76% |
18.90 |
13.79 |
VETINDETF |
21.94 |
21.56 |
21.56 |
21.56 |
1 |
10 |
215.60 |
-0.38
|
-1.76%
|
8.40% |
22.05 |
18.60 |
VITAFOAM |
22.50 |
22.50 |
22.50 |
22.50 |
26 |
75,879 |
1,553,785.60 |
0
|
0%
|
66.22% |
22.50 |
7.05 |
WAPCO |
27 |
27 |
27 |
27 |
68 |
1,196,425 |
32,306,802.00 |
0
|
0%
|
22.22% |
31.50 |
19.50 |
WAPIC |
0.41 |
0.40 |
0.40 |
0.40 |
26 |
576,447 |
230,810.92 |
-0.01
|
-2.50%
|
0.00% |
0.79 |
0.39 |
WEMABANK |
3.15 |
3.15 |
3.15 |
3.15 |
35 |
829,619 |
2,517,449.50 |
0
|
0%
|
78.10% |
0.90 |
0.54 |
ZENITHBANK |
21.60 |
21.80 |
21.55 |
21.65 |
432 |
8,242,565 |
178,789,184.00 |
0.05
|
0.23%
|
-15.24% |
27.50 |
19.50 |