Security Open High Low Close Trades Volume Value Price Δ Price % Δ YtD % Δ Yr High Yr Low
ABBEYBDS 3.10 0.00 0.00 3.10 5 25,510 79,984.00 0.00 0% 0.00% 3.63 0.00
ABCTRANS 1.14 0.00 0.00 1.14 19 53,567 62,183.99 0.00 0% 0.00% 1.25 0.00
ACADEMY 2.72 2.99 2.99 2.99 5 138,369 413,723.30 0.27 9.03% 0.00% 3.49 0.00
ACCESSCORP 27.60 28.00 27.60 28.00 582 23,643,460 657,663,810.00 0.40 1.43% 0.00% 28.15 23.85
AFRIPRUD 29.75 31.95 29.75 31.95 159 2,691,371 82,235,624.00 2.20 6.89% 0.00% 31.95 0.00
AIICO 1.69 1.75 1.68 1.69 156 4,236,858 7,202,295.00 0.00 0% 0.00% 2.07 1.40
AIRTELAFRI 2156.90 0.00 0.00 2156.90 5 566 1,342,835.00 0.00 0% 0.00% 0.00 0.00
ALEX 7.15 0.00 0.00 7.15 7 570 3,937.05 0.00 0% 0.00% 0.00 0.00
ARADEL 569.30 0.00 0.00 569.30 307 1,130,785 622,136,060.00 0.00 0% 0.00% 599.00 0.00
AUSTINLAZ 1.75 1.80 1.80 1.80 5 116,857 210,677.60 0.05 2.78% 0.00% 2.00 0.00
BERGER 21.00 0.00 0.00 21.00 30 169,096 3,550,568.00 0.00 0% 0.00% 21.00 0.00
BETAGLAS 86.50 0.00 0.00 86.50 51 85,454 7,771,307.00 0.00 0% 0.00% 86.50 0.00
BUACEMENT 93.00 0.00 0.00 93.00 94 438,004 36,660,936.00 0.00 0% 0.00% 0.00 0.00
BUAFOODS 415.00 0.00 0.00 415.00 45 17,498 6,535,503.00 0.00 0% 0.00% 415.00 0.00
CADBURY 26.70 29.35 28.20 29.35 193 5,203,602 151,719,456.00 2.65 9.03% 0.00% 29.35 0.00
CAP 47.00 47.00 47.00 47.00 14 538,257 25,307,162.00 0.00 0% 0.00% 47.75 0.00
CAVERTON 2.05 2.10 2.10 2.10 53 660,018 1,402,182.60 0.05 2.38% 0.00% 3.00 0.00
CHAMPION 3.70 0.00 0.00 3.70 17 225,716 877,871.25 0.00 0% 0.00% 4.28 0.00
CHAMS 2.12 2.30 2.14 2.25 174 12,124,880 27,344,620.00 0.13 5.78% 0.00% 2.53 1.93
CHELLARAM 7.89 0.00 0.00 7.89 19 147,280 1,203,220.20 0.00 0% 0.00% 7.89 0.00
CILEASING 3.90 3.85 3.76 3.76 43 1,187,192 4,550,009.00 -0.14 -3.72% 0.00% 4.99 3.60
CONHALLPLC 3.05 3.10 3.04 3.04 55 4,616,916 14,212,176.00 -0.01 -0.33% 0.00% 4.16 0.00
CONOIL 387.20 0.00 0.00 387.20 28 11,662 4,064,207.00 0.00 0% 0.00% 0.00 0.00
CORNERST 3.36 3.30 3.30 3.30 27 684,740 2,251,731.50 -0.06 -1.82% 0.00% 4.76 0.00
CUSTODIAN 18.55 18.60 18.60 18.60 75 1,153,321 21,547,844.00 0.05 0.27% 0.00% 19.70 0.00
CUTIX 2.40 2.55 2.40 2.45 170 24,310,240 58,740,404.00 0.05 2.04% 0.00% 2.97 2.29
CWG 8.00 8.40 8.15 8.40 135 3,377,290 27,808,548.00 0.40 4.76% 0.00% 8.40 0.00
DAARCOMM 0.81 0.00 0.00 0.81 26 388,615 304,249.88 0.00 0% 0.00% 0.99 0.00
DANGCEM 394.00 0.00 0.00 394.00 249 452,348 178,663,632.00 0.00 0% 0.00% 431.00 0.00
DANGSUGAR 36.50 35.80 35.80 35.80 210 1,618,782 58,231,132.00 -0.70 -1.96% 0.00% 43.00 0.00
DEAPCAP 1.05 1.09 1.09 1.09 32 941,705 998,797.50 0.04 3.67% 0.00% 1.30 0.00
ELLAHLAKES 3.20 3.24 3.20 3.22 79 5,892,643 18,991,822.00 0.02 0.62% 0.00% 3.38 2.85
ENAMELWA 21.20 0.00 0.00 21.20 2 23,556 542,088.00 0.00 0% 0.00% 21.20 0.00
ETERNA 33.35 36.65 34.50 36.65 427 7,237,385 257,616,624.00 3.30 9.00% 0.00% 36.65 0.00
ETI 31.30 0.00 0.00 31.30 61 421,280 13,099,901.00 0.00 0% 0.00% 32.25 0.00
ETRANZACT 6.50 0.00 0.00 6.50 10 15,467 99,100.50 0.00 0% 0.00% 6.90 0.00
EUNISELL 13.34 0.00 0.00 13.34 13 59,993 732,080.94 0.00 0% 0.00% 17.35 0.00
FBNH 32.00 33.00 31.70 33.00 298 9,568,262 306,047,424.00 1.00 3.03% 0.00% 33.00 27.90
FCMB 11.60 11.95 11.60 11.90 224 6,227,247 73,065,816.00 0.30 2.52% 0.00% 12.90 9.30
FGS202667 100.00 100.00 78.00 78.00 2 5 4,340.00 -22.00 -28.21% 0.00% 105.00 78.00
FGS202758 30.00 99.99 99.99 99.99 4 22 21,999.98 69.99 70.00% 0.00% 99.99 30.00
FGSUK2031S4 77.50 89.00 89.00 89.00 3 80 71,200.09 11.50 12.92% 0.00% 91.00 15.81
FGSUK2033S6 98.00 99.00 97.99 99.00 3 310 306,800.00 1.00 1.01% 0.00% 105.94 90.00
FIDELITYBK 19.85 21.15 19.85 20.80 487 20,441,024 426,283,616.00 0.95 4.57% 0.00% 21.15 16.75
FIDSON 19.10 20.90 20.90 20.90 187 2,216,991 44,603,868.00 1.80 8.61% 0.00% 20.90 0.00
FTNCOCOA 1.88 1.87 1.70 1.87 97 3,934,008 6,956,362.50 -0.01 -0.53% 0.00% 2.15 1.70
GEREGU 1150.00 0.00 0.00 1150.00 39 3,566 3,690,810.00 0.00 0% 0.00% 0.00 0.00
GOLDBREW 7.87 0.00 0.00 7.87 10 50,465 361,410.25 0.00 0% 0.00% 7.87 0.00
GREENWETF 534.00 534.00 534.00 534.00 1 37 19,758.00 0.00 0% 0.00% 534.00 481.00
GTCO 64.00 64.00 64.00 64.00 290 5,750,843 367,998,880.00 0.00 0% 0.00% 64.50 0.00
GUINEAINS 0.85 0.90 0.85 0.85 83 2,039,789 1,773,238.80 0.00 0% 0.00% 1.16 0.66
GUINNESS 77.00 0.00 0.00 77.00 38 84,134 6,452,964.50 0.00 0% 0.00% 77.10 0.00
HMCALL 4.98 0.00 0.00 4.98 8 41,788 218,436.52 0.00 0% 0.00% 5.00 0.00
HONYFLOUR 9.50 9.88 9.52 9.52 201 3,561,105 34,602,620.00 0.02 0.21% 0.00% 11.02 6.25
IKEJAHOTEL 10.35 11.25 11.25 11.25 39 284,534 3,164,543.80 0.90 8.00% 0.00% 13.90 0.00
IMG 38.00 0.00 0.00 38.00 10 6,020 209,848.50 0.00 0% 0.00% 38.00 0.00
INFINITY 7.00 0.00 0.00 7.00 1 20,000 126,000.00 0.00 0% 0.00% 0.00 0.00
INTBREW 5.40 0.00 0.00 5.40 32 512,868 2,761,139.80 0.00 0% 0.00% 6.00 0.00
INTENEGINS 2.50 0.00 0.00 2.50 17 345,481 837,510.30 0.00 0% 0.00% 2.50 0.00
JAIZBANK 3.40 3.32 3.29 3.30 211 8,167,548 26,973,308.00 -0.10 -3.03% 0.00% 3.58 2.87
JAPAULGOLD 2.18 2.20 2.11 2.11 86 3,570,203 7,733,274.50 -0.07 -3.32% 0.00% 2.36 2.05
JBERGER 139.80 0.00 0.00 139.80 57 44,399 5,673,593.50 0.00 0% 0.00% 139.80 0.00
JOHNHOLT 7.51 0.00 0.00 7.51 26 147,503 1,126,864.90 0.00 0% 0.00% 10.18 0.00
JULI 10.30 0.00 0.00 10.30 7 13,100 121,830.00 0.00 0% 0.00% 0.00 0.00
LASACO 3.00 2.94 2.94 2.94 34 735,570 2,147,943.80 -0.06 -2.04% 0.00% 4.09 0.00
LEARNAFRCA 4.50 4.30 4.30 4.30 10 169,569 733,330.56 -0.20 -4.65% 0.00% 5.79 0.00
LINKASSURE 1.48 0.00 0.00 1.48 14 257,823 374,947.00 0.00 0% 0.00% 1.70 0.00
LIVESTOCK 5.28 5.80 5.39 5.80 166 6,725,571 38,197,968.00 0.52 8.97% 0.00% 6.71 3.82
LIVINGTRUST 4.81 0.00 0.00 4.81 2 400 1,986.00 0.00 0% 0.00% 4.81 0.00
MANSARD 9.45 9.55 9.26 9.26 80 1,114,472 10,450,898.00 -0.19 -2.05% 0.00% 10.80 0.00
MAYBAKER 7.75 8.50 8.40 8.50 80 2,648,845 22,259,778.00 0.75 8.82% 0.00% 10.00 0.00
MCNICHOLS 1.80 1.78 1.75 1.75 21 1,213,189 2,132,466.80 -0.05 -2.86% 0.00% 1.81 0.00
MECURE 13.90 12.55 12.55 12.55 5 111,251 1,396,200.00 -1.35 -10.76% 0.00% 13.90 0.00
MERGROWTH 387.00 387.00 387.00 387.00 1 123 47,601.00 0.00 0% 0.00% 430.00 340.00
MEYER 9.25 0.00 0.00 9.25 4 14,288 119,304.80 0.00 0% 0.00% 9.25 0.00
MRS 168.00 0.00 0.00 168.00 107 393,457 66,981,300.00 0.00 0% 0.00% 201.00 0.00
MTNN 255.00 0.00 0.00 255.00 349 629,291 164,431,200.00 0.00 0% 0.00% 256.30 0.00
MULTIVERSE 10.05 9.05 9.05 9.05 39 722,608 6,587,307.50 -1.00 -11.05% 0.00% 12.35 0.00
NAHCO 55.95 0.00 0.00 55.95 108 1,303,497 74,391,272.00 0.00 0% 0.00% 60.30 0.00
NASCON 39.95 40.80 40.80 40.80 75 834,694 33,713,028.00 0.85 2.08% 0.00% 42.35 0.00
NB 34.00 34.00 33.90 34.00 124 1,607,494 53,842,680.00 0.00 0% 0.00% 35.80 0.00
NCR 7.30 0.00 0.00 7.30 2 1,065 8,520.00 0.00 0% 0.00% 7.30 0.00
NEIMETH 2.90 3.14 2.90 3.14 46 1,336,187 3,980,700.50 0.24 7.64% 0.00% 3.80 0.00
NEM 12.05 13.20 13.05 13.20 43 812,936 10,539,424.00 1.15 8.71% 0.00% 14.30 0.00
NESTLE 975.00 0.00 0.00 975.00 67 39,715 39,425,816.00 0.00 0% 0.00% 975.00 0.00
NEWGOLD 44300.00 44000.00 44000.00 44000.00 1 5 220,000.00 -300.00 -0.68% 0.00% 44,398.00 29,002.00
NGXGROUP 29.00 0.00 0.00 29.00 18 101,035 2,853,744.80 0.00 0% 0.00% 29.90 0.00
NIDF 111.70 0.00 0.00 111.70 31 24,173 2,870,764.00 0.00 0% 0.00% 0.00 0.00
NNFM 73.30 0.00 0.00 73.30 77 472,835 34,138,824.00 0.00 0% 0.00% 73.30 0.00
NPFMCRFBK 1.89 1.77 1.74 1.74 35 4,414,191 7,731,592.50 -0.15 -8.62% 0.00% 1.95 1.56
NSLTECH 0.70 0.70 0.70 0.70 246 1,259,494 881,849.56 0.00 0% 0.00% 0.97 0.00
OANDO 70.30 71.80 70.00 70.60 597 4,006,862 282,986,592.00 0.30 0.42% 0.00% 78.00 0.00
OKOMUOIL 537.20 536.00 536.00 536.00 157 998,771 535,565,792.00 -1.20 -0.22% 0.00% 537.20 0.00
OMATEK 0.80 0.82 0.82 0.82 32 605,244 486,469.12 0.02 2.44% 0.00% 0.96 0.00
PRESCO 685.00 700.20 685.00 700.20 227 1,191,583 821,252,540.00 15.20 2.17% 0.00% 700.20 0.00
PRESTIGE 1.19 1.29 1.22 1.26 46 5,731,086 7,159,738.50 0.07 5.56% 0.00% 1.60 0.97
PZ 22.30 23.60 23.60 23.60 69 1,082,757 25,761,132.00 1.30 5.51% 0.00% 27.50 0.00
REDSTAREX 5.50 0.00 0.00 5.50 9 49,103 277,972.94 0.00 0% 0.00% 5.50 0.00
REGALINS 0.71 0.78 0.77 0.77 213 6,041,820 4,651,975.50 0.06 7.79% 0.00% 1.05 0.63
ROYALEX 0.99 0.99 0.98 0.99 29 5,338,066 5,272,245.00 0.00 0% 0.00% 1.33 0.81
RTBRISCOE 2.70 2.70 2.70 2.70 21 613,848 1,654,513.20 0.00 0% 0.00% 3.30 0.00
SCOA 3.67 0.00 0.00 3.67 21 99,640 376,733.62 0.00 0% 0.00% 4.35 0.00
SEPLAT 5700.00 0.00 0.00 5700.00 46 5,470 28,061,100.00 0.00 0% 0.00% 0.00 0.00
SFSREIT 197.35 0.00 0.00 197.35 30 89,197 18,702,524.00 0.00 0% 0.00% 197.35 0.00
SKYAVN 43.50 0.00 0.00 43.50 38 156,493 6,175,618.00 0.00 0% 0.00% 43.50 0.00
SOVRENINS 1.20 1.32 1.15 1.21 80 5,645,657 7,125,884.50 0.01 0.83% 0.00% 1.59 0.96
STANBIC 63.00 62.00 62.00 62.00 100 8,810,100 546,376,130.00 -1.00 -1.61% 0.00% 71.45 0.00
STANBICETF30 490.00 490.00 490.00 490.00 5 893 437,570.00 0.00 0% 0.00% 490.00 369.00
STERLINGNG 5.99 6.09 5.90 5.95 240 22,792,236 136,028,800.00 -0.04 -0.67% 0.00% 6.41 5.40
SUNUASSUR 5.01 0.00 0.00 5.01 26 156,941 807,989.40 0.00 0% 0.00% 11.65 0.00
TANTALIZER 2.08 2.06 2.00 2.00 71 5,046,472 10,114,306.00 -0.08 -4.00% 0.00% 2.98 1.89
THOMASWY 1.85 0.00 0.00 1.85 7 101,611 204,948.56 0.00 0% 0.00% 2.08 0.00
TIP 3.45 3.58 3.47 3.58 89 3,296,948 11,233,868.00 0.13 3.63% 0.00% 3.78 0.00
TOTAL 670.00 0.00 0.00 670.00 64 17,589 11,491,450.00 0.00 0% 0.00% 698.00 0.00
TRANSCOHOT 114.65 0.00 0.00 114.65 24 7,796 846,264.25 0.00 0% 0.00% 127.35 0.00
TRANSCORP 53.60 54.00 50.05 54.00 269 5,128,305 274,749,824.00 0.40 0.74% 0.00% 54.40 0.00
TRANSEXPR 2.00 0.00 0.00 2.00 1 1,122 2,019.60 0.00 0% 0.00% 2.00 0.00
TRANSPOWER 349.80 0.00 0.00 349.80 48 33,769 10,633,858.00 0.00 0% 0.00% 349.80 0.00
TRIPPLEG 2.23 0.00 0.00 2.23 10 38,350 84,196.50 0.00 0% 0.00% 2.47 0.00
UACN 36.05 0.00 0.00 36.05 64 550,493 19,887,110.00 0.00 0% 0.00% 37.00 0.00
UBA 38.00 39.40 38.00 39.15 461 10,139,619 394,371,328.00 1.15 2.94% 0.00% 39.40 33.65
UCAP 22.90 23.85 23.15 23.85 342 10,187,606 238,412,656.00 0.95 3.98% 0.00% 24.60 20.00
UHOMREIT 36.60 0.00 0.00 36.60 1 10 352.00 0.00 0% 0.00% 0.00 0.00
UNILEVER 37.80 0.00 0.00 37.80 39 75,619 2,909,363.50 0.00 0% 0.00% 39.45 0.00
UNIVINSURE 0.69 0.70 0.65 0.69 111 19,762,864 13,509,240.00 0.00 0% 0.00% 0.94 0.53
UPDC 2.36 2.59 2.59 2.59 42 14,939,513 38,693,340.00 0.23 8.88% 0.00% 2.59 1.46
UPDCREIT 6.20 6.20 6.15 6.20 45 1,115,166 6,851,821.00 0.00 0% 0.00% 6.20 0.00
UPL 5.04 0.00 0.00 5.04 21 600,307 2,831,450.00 0.00 0% 0.00% 5.60 0.00
VERITASKAP 1.18 1.20 1.17 1.17 146 12,069,426 14,341,963.00 -0.01 -0.85% 0.00% 1.79 1.06
VETGRIF30 38.95 38.95 38.95 38.95 2 382 14,878.90 0.00 0% 0.00% 41.00 36.00
VFDGROUP 44.40 0.00 0.00 44.40 58 566,907 24,768,022.00 0.00 0% 0.00% 0.00 0.00
VITAFOAM 34.35 37.25 35.00 37.25 142 2,348,466 81,863,064.00 2.90 7.79% 0.00% 37.25 0.00
VSPBONDETF 250.00 256.00 255.00 255.00 3 100 25,514.00 5.00 1.96% 0.00% 400.00 205.00
WAPCO 70.90 74.95 71.00 74.95 141 6,861,847 491,987,616.00 4.05 5.40% 0.00% 74.95 0.00
WAPIC 2.49 2.72 2.32 2.64 66 2,502,281 6,388,023.00 0.15 5.68% 0.00% 3.25 0.00
WEMABANK 11.35 11.35 11.00 11.35 228 8,381,314 93,300,136.00 0.00 0% 0.00% 12.10 0.00
ZENITHBANK 50.30 52.00 50.50 52.00 509 108,779,528 4,994,785,800.00 1.70 3.27% 0.00% 52.00 44.50