Security Open High Low Close Trades Volume Value Price Δ Price % Δ YtD % Δ Yr High Yr Low
ABCTRANS 0.33 0.33 0.33 0.33 8 124,791 38,939.54 0 0% -15.15% 0.48 0.27
ACADEMY 0.39 0.39 0.39 0.39 4 719 291.18 0 0% 23.08% 0.46 0.27
ACCESS 8.60 8.95 8.60 8.95 199 11,554,091 100,874,976.00 0.35 3.91% 2.23% 9.75 7.05
AFRIPRUD 6.45 6.40 6.40 6.40 32 543,498 3,471,569.00 -0.05 -0.78% 2.34% 7.35 4.90
AFROMEDIA 0.20 0.20 0.20 0.20 1 147,000 29,400.00 0 0% 0.00% 0.22 0.20
AIICO 0.96 0.96 0.96 0.96 15 828,850 797,610.50 0 0% -29.17% 1.59 0.91
AIRTELAFRI 715 715 715 715 5 78 54,115.40 0 0% -19.13% 930.00 601.00
ALEX 7.20 7.20 7.20 7.20 2 300 1,950.00 0 0% 0.00% 8.10 7.20
ARDOVA 15.50 15.50 15.50 15.50 47 781,716 11,521,375.00 0 0% 12.58% 22.00 13.20
BERGER 8.90 8.90 8.90 8.90 9 4,376 39,588.00 0 0% 0.00% 9.85 6.05
BETAGLAS 52.95 52.95 52.95 52.95 40 383,718 18,832,288.00 0 0% -4.63% 55.40 50.00
BOCGAS 11.65 11.65 11.65 11.65 14 49,484 531,080.30 0 0% 25.32% 15.12 7.70
BUACEMENT 68 68 68 68 84 724,067 44,609,068.00 0 0% -3.53% 85.00 65.10
CADBURY 8 8 8 8 23 34,733 275,251.80 0 0% -10.00% 10.80 7.75
CAP 19.60 19.60 19.60 19.60 15 171,717 3,350,865.20 0 0% -2.04% 23.90 18.00
CAVERTON 1.72 1.75 1.69 1.75 21 1,160,489 1,984,084.50 0.03 1.71% -17.14% 2.15 1.65
CHAMPION 1.91 2 2 2 13 799,464 1,604,298.10 0.09 4.50% 57.00% 4.13 0.85
CHAMS 0.22 0.23 0.22 0.23 28 8,963,668 2,014,740.10 0.01 4.35% 0.00% 0.33 0.20
CHELLARAM 2.24 2.24 2.24 2.24 1 4,824 9,889.20 0 0% 0.00% 2.26 2.04
CHIPLC 0.55 0.57 0.57 0.57 4 200,000 114,000.00 0.02 3.51% 43.86% 0.80 0.27
CILEASING 4.70 4.70 4.70 4.70 5 59,871 253,254.33 0 0% -0.64% 5.78 4.06
CONOIL 24.55 25.50 25.50 25.50 30 514,709 13,092,238.00 0.95 3.73% 18.24% 25.50 17.00
CORNERST 0.58 0.58 0.58 0.58 6 9,151 5,197.58 0 0% -1.72% 0.89 0.48
COURTVILLE 0.32 0.33 0.32 0.32 23 1,356,588 433,600.80 0 0% 34.38% 0.34 0.20
CUSTODIAN 6.70 6.70 6.70 6.70 8 37,666 256,128.80 0 0% 12.69% 7.10 5.75
CUTIX 4.70 4.70 4.65 4.65 9 685,200 3,229,102.80 -0.05 -1.08% 50.54% 5.65 1.81
CWG 1.25 1.25 1.25 1.25 1 5,000 6,000.00 0 0% 0.00% 2.54 1.13
DAARCOMM 0.20 0.20 0.20 0.20 2 10,111 2,022.20 0 0% -50.00% 0.30 0.20
DANGCEM 245 245 245 245 37 142,777 34,911,880.00 0 0% 0.00% 249.60 198.10
DANGSUGAR 17.20 17.20 17.20 17.20 81 706,552 12,188,864.00 0 0% -4.07% 21.80 16.40
EKOCORP 5.79 5.79 5.79 5.79 1 3,000 15,660.00 0 0% -3.63% 6.00 5.40
ELLAHLAKES 4.25 4.25 4.25 4.25 2 25 101.50 0 0% 0.00% 4.25 4.25
ETERNA 6.67 7 7 7 47 1,095,026 7,617,220.50 0.33 4.71% 19.86% 8.25 4.62
ETI 5.15 5.30 5.20 5.30 25 16,592,559 87,810,384.00 0.15 2.83% -22.64% 6.75 4.70
FBNH 7.50 7.50 7.45 7.50 122 481,508,640 3,611,263,230.00 0 0% 4.00% 7.85 6.25
FCMB 2.96 2.96 2.95 2.96 21 1,097,204 3,241,858.20 0 0% -2.36% 3.50 2.66
FGS202261 100 100 100 100 3 4,920 4,920,000.00 0 0% -8.17% 108.17 90.00
FGSUK2027S3 100 100 99.99 99.99 5 13,950 13,949,979.00 0 0% 0.00% 110.20 94.00
FIDELITYBK 2.41 2.45 2.39 2.45 54 5,618,614 13,578,600.00 0.04 1.63% -3.67% 2.79 2.08
FIDSON 6.09 6.05 5.80 6.05 15 463,943 2,758,862.20 -0.04 -0.66% 25.62% 6.50 4.28
FLOURMILL 29.35 29.20 29 29.10 72 5,280,467 153,465,696.00 -0.25 -0.86% 10.65% 34.70 24.85
FTNCOCOA 0.50 0.50 0.49 0.50 12 515,986 255,839.31 0 0% -46.00% 0.78 0.30
GLAXOSMITH 6 6.10 6.10 6.10 31 430,664 2,637,380.00 0.10 1.64% -13.11% 7.25 6.00
GREENWETF 100 100 100 100 1 100 10,000.00 0 0% 0.00% 100.00 100.00
GTCO 27.40 27.80 27.60 27.75 200 6,997,269 193,729,280.00 0.35 1.26% 0.00% 30.25 26.95
GUINEAINS 0.20 0.20 0.20 0.20 2 4,300 860.00 0 0% 0.00% 0.26 0.20
GUINNESS 30 30 30 30 35 162,779 4,928,940.00 0 0% 36.67% 36.00 17.65
HONYFLOUR 3.82 3.84 3.80 3.80 71 2,872,940 10,945,489.00 -0.02 -0.53% 67.37% 4.29 1.08
IKEJAHOTEL 1.14 1.14 1.14 1.14 4 27,868 34,170.60 0 0% 0.00% 1.76 0.90
INTBREW 4.80 4.80 4.80 4.80 6 18,041 87,801.40 0 0% -35.21% 7.07 4.50
JAIZBANK 0.56 0.57 0.56 0.57 38 1,677,382 949,972.06 0.01 1.75% -15.79% 0.75 0.53
JAPAULGOLD 0.46 0.49 0.48 0.48 20 1,546,500 738,425.00 0.02 4.17% -18.75% 1.67 0.39
JBERGER 27 27 27 27 14 81,811 2,043,397.50 0 0% 34.07% 27.00 17.00
JOHNHOLT 0.72 0.72 0.72 0.72 2 4,832 3,479.04 0 0% 0.00% 0.75 0.44
JULI 0.91 0.91 0.91 0.91 2 26 24.96 0 0% 0.00% 1.51 0.91
LASACO 1.20 1.20 1.20 1.20 15 246,279 295,357.84 0 0% 69.17% 1.79 0.35
LEARNAFRCA 1.44 1.44 1.44 1.44 8 207,200 294,622.88 0 0% 30.56% 1.50 0.91
LINKASSURE 0.59 0.60 0.60 0.60 4 293,387 176,032.20 0.01 1.67% 13.33% 0.92 0.46
LIVESTOCK 2.10 2.12 2.10 2.12 26 2,104,656 4,435,973.50 0.02 0.94% 38.68% 3.08 1.30
MAYBAKER 4.47 4.47 4.47 4.47 7 27,510 121,384.00 0 0% 17.23% 5.18 3.21
MBENEFIT 0.30 0.30 0.30 0.30 9 2,788,580 836,611.50 0 0% 6.67% 0.60 0.25
MEYER 0.20 0.20 0.20 0.20 1 2,544 559.68 0 0% -150.00% 0.62 0.20
MORISON 2.10 2.10 2.10 2.10 1 1,000 2,050.00 0 0% 0.00% 2.10 0.49
MRS 15.20 15.20 15.20 15.20 3 26,760 377,366.00 0 0% 9.54% 15.20 10.90
MTNN 175 175 175 175 76 5,059,113 885,346,430.00 0 0% 8.57% 183.00 157.00
MULTIVERSE 0.20 0.20 0.20 0.20 1 19,824 3,964.80 0 0% 0.00% 0.26 0.20
NAHCO 3.52 3.70 3.45 3.50 117 4,929,546 17,635,552.00 -0.02 -0.57% 34.29% 3.70 2.01
NASCON 14.15 14.80 14.80 14.80 28 1,141,871 16,637,409.00 0.65 4.39% 2.03% 17.60 13.00
NB 48.75 48.75 48.75 48.75 40 107,059 5,000,411.50 0 0% -14.87% 63.00 47.00
NCR 3 3 3 3 4 55,531 153,240.90 0 0% 34.67% 3.43 1.96
NEIMETH 1.75 1.75 1.75 1.75 4 10,079 17,556.67 0 0% -27.43% 2.25 1.48
NEM 2 2 2 2 11 441,750 882,135.80 0 0% 18.50% 2.69 1.63
NESTLE 1400 1400 1400 1400 27 5,468 7,558,917.00 0 0% -7.50% 1,540.00 0.00
NEWGOLD 8600 8600 8595 8600 2 5 42,985.00 0 0% 0.00% 9,499.99 7,000.00
NNFM 8 8 8 8 5 98,118 809,919.40 0 0% 23.38% 9.68 4.90
NPFMCRFBK 1.65 1.65 1.65 1.65 3 6,501 10,856.75 0 0% -1.82% 2.11 1.60
OANDO 4.82 4.98 4.94 4.94 117 2,804,073 13,814,711.00 0.12 2.43% 29.15% 5.78 2.65
OKOMUOIL 104 110 110 110 40 1,094,456 120,342,520.00 6 5.45% 17.27% 116.50 85.00
PHARMDEKO 1.95 2.14 1.99 2.14 35 796,168 1,646,144.10 0.19 8.88% 0.00% 2.14 1.09
PRESCO 79.50 73 73 73 52 781,977 57,091,996.00 -6.50 -8.90% 1.64% 79.50 68.00
PRESTIGE 0.47 0.47 0.47 0.47 8 550,100 242,050.00 0 0% 8.51% 0.61 0.41
PZ 5.75 5.75 5.75 5.75 32 492,266 2,812,528.50 0 0% 7.83% 6.30 4.15
REDSTAREX 3 3 3 3 4 10,620 32,974.60 0 0% -14.33% 3.67 3.00
REGALINS 0.47 0.45 0.43 0.44 24 3,556,000 1,541,950.00 -0.03 -6.82% 50.00% 0.55 0.22
RTBRISCOE 0.20 0.20 0.20 0.20 3 10,000 2,000.00 0 0% 0.00% 0.24 0.20
SCOA 0.96 0.87 0.87 0.87 10 169,312 147,481.44 -0.09 -10.34% -236.78% 2.93 0.87
SEPLAT 710 710 710 710 11 525,207 372,896,800.00 0 0% 43.34% 770.00 402.30
SKYAVN 4.05 4.05 4.05 4.05 1 10 40.50 0 0% 20.99% 4.05 2.88
SOVRENINS 0.23 0.25 0.23 0.25 11 2,623,130 645,997.20 0.02 8.00% 0.00% 0.36 0.20
STANBIC 39 39 39 39 14 54,129 2,157,308.20 0 0% -12.95% 53.25 38.70
STERLNBANK 1.49 1.49 1.47 1.47 60 3,017,860 4,468,505.00 -0.02 -1.36% -39.46% 2.10 1.43
TOTAL 199.20 192 192 192 41 820,220 157,418,816.00 -7.20 -3.75% 32.29% 203.20 130.00
TRANSCOHOT 4.95 4.95 4.95 4.95 1 500 2,700.00 0 0% 27.27% 5.17 3.25
TRANSCORP 0.90 0.94 0.92 0.93 61 9,347,635 8,690,961.00 0.03 3.23% 2.15% 1.40 0.74
TRANSEXPR 0.89 0.89 0.89 0.89 1 6,267 5,577.63 0 0% 19.10% 1.10 0.72
TRIPPLEG 0.96 0.96 0.96 0.96 1 940 817.80 0 0% 0.00% 1.00 0.59
UACN 10 10 10 10 64 4,728,543 47,284,920.00 0 0% 25.00% 11.50 7.10
UBA 7.45 7.50 7 7.50 120 4,872,336 35,471,128.00 0.05 0.67% -14.00% 9.25 6.75
UBN 4.95 4.95 4.95 4.95 24 302,182 1,496,884.60 0 0% -7.07% 6.10 4.50
UCAP 8.40 8.60 8.40 8.60 91 4,158,181 35,391,996.00 0.20 2.33% 44.30% 9.15 4.50
UNILEVER 13.20 13.20 13.20 13.20 23 136,197 1,788,560.00 0 0% -5.30% 15.55 11.40
UNITYBNK 0.55 0.55 0.55 0.55 9 134,705 73,401.60 0 0% -23.64% 0.75 0.50
UNIVINSURE 0.20 0.20 0.20 0.20 2 6,000 1,200.00 0 0% 0.00% 0.28 0.20
UPDC 1.83 1.90 1.87 1.87 23 2,450,021 4,612,700.00 0.04 2.14% 0.00% 2.13 1.13
UPDCREIT 5.60 5.60 5.60 5.60 3 28,475 159,527.50 0 0% 0.00% 6.00 5.10
UPL 1.02 1.02 1.02 1.02 1 25,000 28,000.00 0 0% -25.49% 1.68 1.02
VANLEER 6.05 6.05 6.05 6.05 1 800 4,360.00 0 0% 0.00% 7.40 6.05
VERITASKAP 0.23 0.23 0.23 0.23 8 49,403 11,362.69 0 0% 13.04% 0.34 0.20
VETBANK 3.69 3.69 3.69 3.69 1 10 36.90 0 0% -7.59% 4.33 3.41
VETGOODS 5.49 5.49 5.49 5.49 1 10 54.90 0 0% -5.10% 6.14 5.30
VETGRIF30 16.85 16.85 16.75 16.75 2 110 1,852.50 -0.10 -0.60% -0.78% 18.90 15.00
VETINDETF 19.54 19.59 19.59 19.59 1 10 195.90 0.05 0.26% -0.82% 21.53 18.60
VITAFOAM 17.50 17.50 17.50 17.50 17 103,135 1,767,882.60 0 0% 56.57% 17.85 7.05
WAPCO 22.40 22.40 22.40 22.40 28 145,658 3,246,099.20 0 0% 6.25% 31.50 19.50
WAPIC 0.50 0.50 0.50 0.50 12 129,182 64,483.82 0 0% 20.00% 0.79 0.39
WEMABANK 0.76 0.76 0.75 0.76 47 3,991,434 3,014,419.00 0 0% 9.21% 0.90 0.54
ZENITHBANK 22.85 23.50 22.85 23.50 275 12,020,170 278,993,664.00 0.65 2.77% -6.17% 27.50 19.50