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