Security Open High Low Close Trades Volume Value Price Δ Price % Δ YtD % Δ Yr High Yr Low
ABCTRANS 0.35 0.33 0.32 0.32 5 653,859 214,344.88 -0.03 -9.38% 0.00% 0.57 0.27
ACCESS 9 9 9 9 124 22,339,296 201,053,344.00 0 0% 0.00% 11.00 5.20
AFRIPRUD 5.11 5.05 4.80 5.05 105 3,112,228 15,416,904.00 -0.06 -1.19% 0.00% 5.32 3.40
AIICO 0.87 0.83 0.82 0.82 32 2,587,728 2,163,180.80 -0.05 -6.10% 0.00% 0.81 0.60
AIRTELAFRI 298.90 298.90 298.90 298.90 5 1,033 338,794.90 0 0% 0.00% 399.30 283.50
ARDOVA 16.70 16.70 16.70 16.70 11 17,837 275,668.84 0 0% 0.00% 0.00 0.00
BERGER 6.75 6.75 6.75 6.75 6 18,300 135,420.00 0 0% 0.00% 9.05 6.30
BETAGLAS 70 70 70 70 1 141 8,883.00 0 0% 0.00% 79.00 53.80
BUACEMENT 35.90 37.15 37.15 37.15 52 1,070,242 38,850,504.00 1.25 3.36% 0.00% 0.00 0.00
CADBURY 9 9 9 9 30 123,679 1,005,829.20 0 0% 0.00% 12.10 9.00
CAP 24.60 24.60 24.60 24.60 6 20,126 470,292.10 0 0% 0.00% 37.40 23.25
CAPOIL 0.20 0.20 0.20 0.20 1 4,500 900.00 0 0% 0.00% 0.23 0.20
CAVERTON 2.70 2.70 2.70 2.70 6 64,282 185,554.72 0 0% 0.00% 2.70 1.90
CHAMS 0.27 0.26 0.26 0.26 5 754,133 197,401.23 -0.01 -3.85% 0.00% 0.41 0.20
CHIPLC 0.32 0.29 0.29 0.29 3 155,000 44,950.00 -0.03 -10.34% 0.00% 0.42 0.25
CONOIL 18 18 18 18 16 80,351 1,323,541.60 0 0% 0.00% 23.25 15.15
CORNERST 0.56 0.56 0.56 0.56 4 112,734 61,749.02 0 0% 0.00% 0.84 0.20
COURTVILLE 0.22 0.22 0.21 0.22 4 1,706,927 367,023.94 0 0% 0.00% 0.26 0.20
CUSTODIAN 5.45 5.45 5.45 5.45 3 5,695 31,835.50 0 0% 0.00% 6.90 5.00
CUTIX 1.40 1.40 1.40 1.40 1 370 518.00 0 0% 0.00% 2.25 1.31
DANGCEM 170 170 170 170 225 3,563,603 551,884,990.00 0 0% 0.00% 211.70 136.10
DANGSUGAR 12.10 12.10 12.10 12.10 42 185,739 2,142,392.50 0 0% 0.00% 16.60 8.50
EKOCORP 5.20 5.50 5.50 5.50 2 420,050 2,310,275.00 0.30 5.45% 0.00% 4.25 3.37
ETERNA 2.20 2.20 2.20 2.20 9 152,917 332,389.90 0 0% 0.00% 5.25 2.50
ETI 6.50 6.25 6 6.25 59 967,962 5,959,014.00 -0.25 -4.00% 0.00% 15.00 5.95
FBNH 5.45 5.50 5.35 5.40 183 3,645,970 19,757,688.00 -0.05 -0.93% 0.00% 20,191,128.00 4.35
FCMB 1.75 1.86 1.75 1.86 66 4,322,092 7,844,290.50 0.11 5.91% 0.00% 2.65 1.50
FG9B2022S1 117.90 115 115 115 1 820 943,000.00 -2.90 -2.52% 0.00% 110.25 103.50
FGS202137 100 100 100 100 1 100 100,000.00 0 0% 0.00% 100.00 100.00
FIDELITYBK 2.05 2.07 2.05 2.07 65 5,242,198 10,824,474.00 0.02 0.97% 0.00% 2.90 1.44
FIDSON 2.54 2.54 2.54 2.54 3 1,200 3,000.00 0 0% 0.00% 5.05 3.10
FLOURMILL 23 23 23 23 51 637,197 13,208,041.00 0 0% 0.00% 17,957,388.00 10.00
FTNCOCOA 0.20 0.20 0.20 0.20 1 5,000 1,000.00 0 0% 0.00% 0.20 0.20
GLAXOSMITH 4.60 4.60 4.60 4.60 13 116,520 537,942.00 0 0% 0.00% 14.50 5.25
GSPECPLC 4.65 4.65 4.65 4.65 1 50 210.00 0 0% 0.00% 5.75 4.65
GUARANTY 26.80 27.05 27 27 193 6,788,107 183,194,768.00 0.20 0.74% 0.00% 39.15 24.65
GUINNESS 25.20 25.20 25.20 25.20 24 48,345 1,176,528.60 0 0% 0.00% 20,191,128.00 12.00
HONYFLOUR 0.96 1.05 1.04 1.05 14 992,100 1,022,702.00 0.09 8.57% 0.00% 1.40 0.90
IKEJAHOTEL 1.21 1.21 1.21 1.21 6 121,880 132,849.20 0 0% 0.00% 2.30 0.87
INTBREW 7.05 7.05 7.05 7.05 25 26,299 182,004.20 0 0% 0.00% 31.50 9.40
JAIZBANK 0.58 0.55 0.53 0.53 15 852,128 467,881.47 -0.05 -9.43% 0.00% 0.78 0.35
JAPAULOIL 0.20 0.20 0.20 0.20 2 25,100 5,020.00 0 0% 0.00% 0.29 0.20
JBERGER 22.40 22.40 22.40 22.40 33 313,201 6,913,566.50 0 0% 0.00% 28.80 18.00
LASACO 0.24 0.25 0.23 0.25 16 1,917,195 455,669.70 0.01 4.00% 0.00% 0.37 0.23
LAWUNION 0.88 0.88 0.88 0.88 8 263,092 246,265.92 0 0% 0.00% 0.71 0.33
LEARNAFRCA 1.24 1.24 1.24 1.24 1 20,000 23,600.00 0 0% 0.00% 1.55 1.02
LINKASSURE 0.41 0.41 0.41 0.41 9 239,833 107,924.85 0 0% 0.00% 0.72 0.46
LIVESTOCK 0.63 0.63 0.63 0.63 15 335,889 217,380.52 0 0% 0.00% 0.72 0.36
MANSARD 1.80 1.80 1.80 1.80 3 30,000 53,800.00 0 0% 0.00% 2.25 1.60
MAYBAKER 1.87 1.87 1.87 1.87 10 119,885 226,914.05 0 0% 0.00% 17,957,388.00 1.90
MOBIL 133.20 133.20 133.20 133.20 8 11,187 1,493,425.00 0 0% 0.00% 188.00 126.00
MRS 13.80 13.80 13.80 13.80 1 100 1,245.00 0 0% 0.00% 25.70 15.30
MTNN 116 112 112 112 81 2,133,804 239,335,696.00 -4 -3.57% 0.00% 145.00 105.00
NAHCO 2.70 2.70 2.70 2.70 18 150,019 404,984.88 0 0% 0.00% 3.65 2.12
NASCON 13 13 13 13 9 42,128 506,943.40 0 0% 0.00% 21.70 11.95
NB 46 46 46 46 121 409,632 19,076,346.00 0 0% 0.00% 85.50 46.00
NEIMETH 0.45 0.46 0.46 0.46 10 238,032 109,694.72 0.01 2.17% 0.00% 20,191,128.00 0.39
NEM 2 2 2 2 5 115,000 231,900.00 0 0% 0.00% 2.70 1.56
NESTLE 1130 1130 1130 1130 47 133,818 146,725,712.00 0 0% 0.00% 1,600.00 1,070.00
NIGERINS 0.20 0.20 0.20 0.20 3 250,000 50,000.00 0 0% 0.00% 0.26 0.20
NOTORE 62.50 62.50 62.50 62.50 1 18 1,012.50 0 0% 0.00% 62.50 62.50
NPFMCRFBK 1.12 1.12 1.12 1.12 4 18,650 19,344.50 0 0% 0.00% 1.65 1.03
OANDO 3.18 3.18 3.18 3.18 51 437,492 1,325,589.90 0 0% 0.00% 7.25 3.10
OKOMUOIL 68 68 68 68 3 1,210 78,518.50 0 0% 0.00% 85.00 40.15
PRESCO 49.85 49.85 49.85 49.85 4 20,024 901,073.20 0 0% 0.00% 75.00 34.60
PRESTIGE 0.55 0.55 0.55 0.55 2 8,000 4,743.50 0 0% 0.00% 0.55 0.45
PZ 5 5 5 5 29 240,941 1,098,156.90 0 0% 0.00% 13.45 5.00
REDSTAREX 4.01 3.61 3.61 3.61 16 582,742 2,143,154.20 -0.40 -11.08% 0.00% 5.71 4.05
ROYALEX 0.23 0.23 0.23 0.23 1 40,000 10,000.00 0 0% 0.00% 0.39 0.20
SEPLAT 605 605 605 605 5 2,273 1,237,648.50 0 0% 0.00% 657.80 397.70
STANBIC 38.50 38.50 38.50 38.50 6 38,433 1,439,159.00 0 0% 0.00% 49.00 34.00
STERLNBANK 1.49 1.48 1.35 1.40 56 7,440,290 10,246,327.00 -0.01 -0.71% 0.00% 2.54 1.76
SUNUASSUR 0.20 0.20 0.20 0.20 4 251,363 50,272.60 0 0% 0.00% 0.22 0.20
TOTAL 107 107 107 107 14 22,867 2,461,637.20 0 0% 0.00% 223.30 96.50
TRANSCORP 0.90 0.91 0.90 0.91 42 12,461,908 11,243,606.00 0.01 1.10% 0.00% 1.71 0.89
UAC-PROP 0.89 0.91 0.89 0.90 17 1,531,480 1,371,086.80 0.01 1.11% 0.00% 2.10 0.82
UACN 8.50 8.50 8.50 8.50 78 2,896,967 24,559,492.00 0 0% 0.00% 17,957,388.00 4.50
UBA 6.85 7.30 6.60 7.15 579 81,116,784 548,899,330.00 0.30 4.20% 0.00% 20,191,128.00 5.45
UBN 6.90 6.90 6.90 6.90 22 93,283 612,515.70 0 0% 0.00% 7.50 5.15
UCAP 3.35 3.35 3.26 3.27 195 11,452,625 37,916,152.00 -0.08 -2.45% 0.00% 3.67 1.88
UNILEVER 15 15 15 15 28 121,332 1,650,776.20 0 0% 0.00% 47.00 16.00
UNITYBNK 0.54 0.54 0.54 0.54 22 961,760 522,480.66 0 0% 0.00% 1.14 0.53
UNIVINSURE 0.20 0.20 0.20 0.20 1 30,101 6,020.20 0 0% 0.00% 0.20 0.20
UPL 1.25 1.13 1.13 1.13 19 1,120,695 1,266,385.40 -0.12 -10.62% 0.00% 2.49 1.05
VERITASKAP 0.20 0.20 0.20 0.20 2 203,078 40,615.60 0 0% 0.00% 0.25 0.20
VITAFOAM 4.51 4.06 4.06 4.06 31 951,271 3,886,217.00 -0.45 -11.08% 0.00% 20,191,128.00 3.46
WAPCO 15.50 15.50 15.50 15.50 63 759,217 10,837,963.00 0 0% 0.00% 16.25 10.90
WAPIC 0.32 0.32 0.31 0.31 30 2,182,451 680,306.94 -0.01 -3.23% 0.00% 0.47 0.31
WEMABANK 0.59 0.60 0.56 0.56 42 4,492,515 2,673,894.50 -0.03 -5.36% 0.00% 1.04 0.54
ZENITHBANK 19.05 19.10 19 19.05 640 31,009,032 590,323,070.00 0 0% 0.00% 26.85 16.70