Security Open High Low Close Trades Volume Value Price Δ Price % Δ YtD % Δ Yr High Yr Low
ABBEYBDS 2.44 2.44 2.44 2.44 12 101,212 244,616.06 0.00 0% 0.00% 3.23 2.44
ABCTRANS 0.71 0.78 0.77 0.78 29 1,247,659 966,479.94 0.07 8.97% 0.00% 0.97 0.71
ACADEMY 1.74 1.74 1.74 1.74 11 21,774 35,475.67 0.00 0% 0.00% 2.37 1.74
ACCESSCORP 23.00 23.60 23.00 23.00 541 14,406,664 333,973,984.00 0.00 0% 0.00% 30.70 16.10
AFRIPRUD 7.10 7.10 7.10 7.10 85 1,797,197 12,814,866.00 0.00 0% 0.00% 10.10 6.85
AIICO 0.99 1.02 0.98 0.99 164 10,290,045 10,261,186.00 0.00 0% 0.00% 1.69 0.88
AIRTELAFRI 2200.00 2200.00 2200.00 2200.00 17 4,562 9,032,760.00 0.00 0% 0.00% 2,200.00 2,000.00
AUSTINLAZ 2.03 2.03 2.03 2.03 3 3,200 6,400.00 0.00 0% 0.00% 2.03 2.03
BERGER 17.35 17.35 17.35 17.35 17 45,998 720,569.40 0.00 0% 0.00% 17.35 13.00
BETAGLAS 59.40 59.40 59.40 59.40 6 1,471 80,340.85 0.00 0% 0.00% 59.40 59.40
BUACEMENT 141.00 141.00 141.00 141.00 87 202,928 25,801,082.00 0.00 0% 0.00% 185.00 100.00
BUAFOODS 379.90 379.90 379.90 379.90 29 6,091 2,084,125.00 0.00 0% 0.00% 379.90 193.40
CADBURY 19.00 19.00 19.00 19.00 56 91,057 1,677,566.00 0.00 0% 0.00% 31.95 16.50
CAP 23.50 23.50 23.50 23.50 13 27,597 680,568.25 0.00 0% 0.00% 25.10 21.00
CAVERTON 1.60 1.60 1.55 1.60 44 2,253,723 3,549,098.00 0.00 0% 0.00% 2.30 1.53
CHAMPION 3.76 3.76 3.76 3.76 15 69,421 245,869.55 0.00 0% 0.00% 4.30 3.11
CHAMS 2.21 2.14 2.00 2.13 78 3,425,658 7,055,899.00 -0.08 -3.76% 0.00% 3.65 1.96
CILEASING 3.40 3.45 3.45 3.45 17 442,528 1,527,637.50 0.05 1.45% 0.00% 5.60 3.10
CONHALLPLC 1.33 1.33 1.23 1.33 24 1,704,502 2,158,616.80 0.00 0% 0.00% 1.94 1.21
CONOIL 90.90 90.90 90.90 90.90 32 80,687 6,736,292.00 0.00 0% 0.00% 112.20 81.85
CORNERST 2.20 2.20 2.20 2.20 14 150,261 315,579.72 0.00 0% 0.00% 2.67 1.38
CUSTODIAN 9.00 9.00 9.00 9.00 28 79,612 737,800.90 0.00 0% 0.00% 10.95 8.25
CUTIX 2.60 2.75 2.75 2.75 32 823,820 2,263,879.00 0.15 5.45% 0.00% 3.32 2.30
CWG 6.10 6.05 5.50 6.05 47 940,602 5,476,904.00 -0.05 -0.83% 0.00% 9.35 5.50
DAARCOMM 0.78 0.71 0.71 0.71 11 455,343 323,293.53 -0.07 -9.86% 0.00% 1.29 0.61
DANGCEM 686.70 686.70 686.70 686.70 59 36,424 22,513,674.00 0.00 0% 0.00% 763.00 319.90
DANGSUGAR 61.25 60.00 59.00 59.00 249 3,748,905 224,875,552.00 -2.25 -3.81% 0.00% 89.50 45.10
DEAPCAP 0.72 0.72 0.72 0.72 13 163,564 121,734.08 0.00 0% 0.00% 1.16 0.49
ELLAHLAKES 3.19 3.19 3.19 3.19 35 185,342 587,406.00 0.00 0% 0.00% 3.92 2.70
ETERNA 15.15 15.20 15.20 15.20 70 1,660,386 25,426,396.00 0.05 0.33% 0.00% 28.20 14.25
ETI 23.30 25.50 24.00 25.25 79 1,054,320 26,003,930.00 1.95 7.72% 0.00% 28.80 20.00
ETRANZACT 5.70 5.70 5.70 5.70 8 32,351 186,081.00 0.00 0% 0.00% 7.40 5.70
FBNH 37.00 40.30 37.25 40.30 456 17,919,744 698,140,350.00 3.30 8.19% 0.00% 40.30 21.20
FCMB 8.45 8.40 8.30 8.40 137 1,539,891 12,910,409.00 -0.05 -0.60% 0.00% 12.45 7.00
FGSUK2025S2 92.00 100.00 100.00 100.00 1 10 10,000.00 8.00 8.00% 0.00% 129.99 91.35
FGSUK2033S6 100.00 101.00 101.00 101.00 2 70 70,700.00 1.00 0.99% 0.00% 101.00 100.00
FIDELITYBK 10.00 10.50 10.20 10.50 208 9,633,279 99,171,416.00 0.50 4.76% 0.00% 14.40 8.80
FIDSON 16.00 16.00 16.00 16.00 22 50,436 726,278.40 0.00 0% 0.00% 19.20 13.65
FLOURMILL 35.00 35.00 35.00 35.00 76 383,692 14,162,876.00 0.00 0% 0.00% 48.50 28.15
FTNCOCOA 1.62 1.78 1.65 1.77 72 1,652,383 2,856,434.00 0.15 8.47% 0.00% 2.42 1.38
GEREGU 1000.00 1000.00 1000.00 1000.00 37 17,555 15,799,500.00 0.00 0% 0.00% 1,000.00 399.00
GTCO 48.45 47.00 45.50 46.65 483 35,349,904 1,650,618,240.00 -1.80 -3.86% 0.00% 48.80 36.00
GUINEAINS 0.38 0.37 0.37 0.37 18 703,051 260,920.19 -0.01 -2.70% 0.00% 0.68 0.27
GUINNESS 46.00 46.00 46.00 46.00 77 109,604 5,214,110.50 0.00 0% 0.00% 71.50 42.05
HONYFLOUR 3.74 3.74 3.74 3.74 46 467,241 1,774,744.80 0.00 0% 0.00% 6.43 3.10
IKEJAHOTEL 7.20 7.20 7.20 7.20 39 2,391,620 15,570,236.00 0.00 0% 0.00% 10.20 6.08
IMG 13.75 13.75 13.75 13.75 10 11,369 143,130.80 0.00 0% 0.00% 14.75 13.05
INFINITY 7.19 7.19 7.19 7.19 2 42 272.16 0.00 0% 0.00% 7.98 6.60
INTBREW 4.39 4.45 4.32 4.45 37 864,878 3,807,900.00 0.06 1.35% 0.00% 6.86 4.00
INTENEGINS 1.22 1.33 1.12 1.20 44 1,682,446 2,000,509.80 -0.02 -1.67% 0.00% 1.80 1.12
JAIZBANK 2.01 2.07 1.98 2.07 158 4,504,719 9,102,469.00 0.06 2.90% 0.00% 4.01 1.83
JAPAULGOLD 2.10 2.10 1.95 2.10 101 4,640,688 9,375,686.00 0.00 0% 0.00% 3.38 1.65
JBERGER 72.60 72.60 72.60 72.60 124 2,150,462 140,870,160.00 0.00 0% 0.00% 72.60 39.50
JOHNHOLT 1.98 1.98 1.98 1.98 5 2,210 4,111.70 0.00 0% 0.00% 3.29 1.98
JULI 5.38 5.38 5.38 5.38 4 70,061 414,060.50 0.00 0% 0.00% 5.38 0.59
LASACO 2.00 2.00 2.00 2.00 19 309,000 651,549.10 0.00 0% 0.00% 2.96 1.90
LEARNAFRCA 3.40 3.40 3.40 3.40 10 50,010 173,461.20 0.00 0% 0.00% 3.80 2.90
LINKASSURE 0.78 0.78 0.78 0.78 10 145,351 112,768.30 0.00 0% 0.00% 1.60 0.72
LIVESTOCK 1.55 1.70 1.55 1.70 45 2,005,917 3,341,139.80 0.15 8.82% 0.00% 2.27 1.38
LIVINGTRUST 3.27 3.27 3.27 3.27 1 2 5.90 0.00 0% 0.00% 3.27 2.98
LOTUSHAL15 26.00 26.00 26.00 26.00 1 100 2,600.00 0.00 0% 0.00% 27.00 20.00
MANSARD 5.10 5.50 5.16 5.50 56 1,002,369 5,411,504.00 0.40 7.27% 0.00% 6.80 4.77
MAYBAKER 5.10 5.47 5.40 5.47 38 378,782 2,066,988.90 0.37 6.76% 0.00% 8.50 4.75
MBENEFIT 0.60 0.60 0.60 0.60 13 94,650 56,393.80 0.00 0% 0.00% 1.00 0.50
MCNICHOLS 1.29 1.17 1.17 1.17 9 235,466 275,495.22 -0.12 -10.26% 0.00% 1.90 0.84
MECURE 9.72 9.72 9.72 9.72 11 10,001 87,509.72 0.00 0% 0.00% 10.80 9.72
MEYER 5.60 5.60 5.60 5.60 1 3,450 17,388.00 0.00 0% 0.00% 6.91 3.24
MRS 135.00 135.00 135.00 135.00 5 9,085 1,103,827.50 0.00 0% 0.00% 135.00 105.00
MTNN 267.80 248.00 247.50 247.50 334 1,605,083 397,030,624.00 -20.30 -8.20% 0.00% 319.80 175.00
MULTIVERSE 15.30 15.30 15.30 15.30 3 9,149 125,981.73 0.00 0% 0.00% 24.70 15.30
NAHCO 31.00 31.00 31.00 31.00 39 372,900 10,842,460.00 0.00 0% 0.00% 37.30 25.40
NASCON 57.00 57.00 57.00 57.00 132 2,276,154 127,585,560.00 0.00 0% 0.00% 78.30 43.35
NB 29.80 29.50 29.50 29.50 172 1,291,996 37,971,440.00 -0.30 -1.02% 0.00% 43.00 29.00
NEIMETH 1.70 1.70 1.70 1.70 10 77,720 141,450.00 0.00 0% 0.00% 2.20 1.70
NEM 6.65 7.30 7.30 7.30 47 938,285 6,826,051.00 0.65 8.90% 0.00% 8.50 5.50
NESTLE 901.00 901.00 901.00 901.00 53 6,093 5,695,490.50 0.00 0% 0.00% 1,196.00 900.00
NEWGOLD 24000.00 22001.31 22001.31 22001.31 9 126 2,968,039.80 0.00 0% 0.00% 34,380.00 13,400.00
NGXGROUP 22.00 24.10 24.10 24.10 52 1,373,809 32,703,926.00 2.10 8.71% 0.00% 25.50 19.50
NIDF 114.00 114.00 114.00 114.00 8 3,895 438,431.00 0.00 0% 0.00% 114.00 114.00
NNFM 53.65 53.65 53.65 53.65 1 660 31,878.00 0.00 0% 0.00% 53.65 45.50
NPFMCRFBK 1.95 1.95 1.95 1.95 9 16,466 32,477.81 0.00 0% 0.00% 2.64 1.78
NSLTECH 0.60 0.60 0.60 0.60 2 199 131.34 0.00 0% 0.00% 0.85 0.60
OANDO 11.50 11.40 11.25 11.25 137 3,870,787 43,814,680.00 -0.25 -2.22% 0.00% 15.45 9.90
OKOMUOIL 243.00 243.00 243.00 243.00 48 58,048 14,368,778.00 0.00 0% 0.00% 270.00 243.00
OMATEK 0.80 0.81 0.80 0.80 30 850,533 701,264.06 0.00 0% 0.00% 1.15 0.63
PRESCO 231.50 231.50 231.50 231.50 27 19,413 4,321,147.00 0.00 0% 0.00% 259.00 204.00
PRESTIGE 0.59 0.63 0.62 0.62 17 507,838 318,376.94 0.03 4.84% 0.00% 0.68 0.46
PZ 40.00 40.00 40.00 40.00 49 441,045 15,877,669.00 0.00 0% 0.00% 40.00 22.40
REDSTAREX 3.38 3.38 3.38 3.38 6 4,076 14,614.84 0.00 0% 0.00% 4.54 3.18
REGALINS 0.39 0.37 0.36 0.37 16 1,393,428 505,594.38 -0.02 -5.41% 0.00% 0.68 0.36
ROYALEX 0.79 0.86 0.79 0.86 53 2,147,151 1,793,079.80 0.07 8.14% 0.00% 1.06 0.62
RTBRISCOE 0.50 0.53 0.45 0.53 33 2,255,474 1,098,859.10 0.03 5.66% 0.00% 0.99 0.45
SEPLAT 3370.00 3370.00 3370.00 3370.00 14 25,080 76,067,640.00 0.00 0% 0.00% 3,370.00 2,310.00
SFSREIT 101.35 101.35 101.35 101.35 2 300 33,435.00 0.00 0% 0.00% 101.35 101.35
SKYAVN 22.95 22.95 22.95 22.95 9 15,000 334,103.00 0.00 0% 0.00% 27.15 22.95
SOVRENINS 0.43 0.47 0.47 0.47 24 1,312,900 611,233.00 0.04 8.51% 0.00% 0.79 0.42
STANBIC 53.95 58.00 55.00 58.00 128 5,384,475 293,772,864.00 4.05 6.98% 0.00% 69.65 53.00
STANBICETF30 500.00 500.01 500.00 500.00 2 66 33,000.50 0.00 0% 0.00% 1,043.99 500.00
STERLINGNG 5.00 5.12 5.05 5.05 94 2,943,992 15,026,314.00 0.05 0.99% 0.00% 8.20 3.92
SUNUASSUR 1.27 1.27 1.25 1.25 22 772,012 972,046.44 -0.02 -1.60% 0.00% 2.25 1.20
TANTALIZER 0.39 0.40 0.36 0.39 20 1,512,891 589,264.90 0.00 0% 0.00% 0.65 0.33
THOMASWY 1.82 1.99 1.99 1.99 8 131,912 262,067.10 0.17 8.54% 0.00% 2.80 1.82
TIP 2.40 2.40 2.40 2.40 9 174,423 379,362.53 0.00 0% 0.00% 3.23 1.15
TOTAL 346.50 346.50 346.50 346.50 44 90,690 28,755,892.00 0.00 0% 0.00% 385.00 346.50
TRANSCOHOT 97.90 97.90 97.90 97.90 47 29,941 2,784,718.80 0.00 0% 0.00% 101.00 70.18
TRANSCORP 15.50 15.30 14.50 15.15 532 21,506,144 324,985,760.00 -0.35 -2.31% 0.00% 20.88 8.85
TRANSEXPR 1.27 1.27 1.27 1.27 3 25,000 33,450.00 0.00 0% 0.00% 1.38 1.15
TRANSPOWER 380.00 383.40 380.00 383.00 533 9,530,208 3,626,628,350.00 3.00 0.78% 0.00% 386.40 264.00
TRIPPLEG 4.13 4.13 4.13 4.13 1 10,000 37,200.00 0.00 0% 0.00% 4.13 1.95
UACN 12.60 12.60 12.60 12.60 114 4,643,968 58,304,452.00 0.00 0% 0.00% 16.75 12.30
UBA 24.30 26.00 24.80 25.45 556 46,231,892 1,189,720,960.00 1.15 4.52% 0.00% 34.00 19.75
UCAP 21.00 22.25 21.40 22.25 153 3,797,706 83,209,504.00 1.25 5.62% 0.00% 27.65 18.50
UNILEVER 16.00 16.00 16.00 16.00 53 95,497 1,547,505.60 0.00 0% 0.00% 21.70 14.60
UNITYBNK 1.80 1.95 1.82 1.90 70 2,459,963 4,617,358.00 0.10 5.26% 0.00% 3.85 1.62
UNIVINSURE 0.38 0.40 0.38 0.38 38 3,553,919 1,377,229.10 0.00 0% 0.00% 0.55 0.25
UPDC 1.52 1.65 1.37 1.40 33 1,051,952 1,579,726.40 -0.12 -8.57% 0.00% 2.20 1.22
UPDCREIT 5.50 5.50 5.50 5.50 15 82,762 436,675.20 0.00 0% 0.00% 7.65 4.50
UPL 2.40 2.40 2.40 2.40 6 8,865 23,229.75 0.00 0% 0.00% 4.18 2.36
VERITASKAP 0.69 0.69 0.68 0.68 31 1,026,637 705,124.50 -0.01 -1.47% 0.00% 0.84 0.36
VFDGROUP 202.90 202.90 202.90 202.90 2 6 1,126.80 0.00 0% 0.00% 202.90 202.90
VITAFOAM 21.25 21.25 21.25 21.25 77 1,531,501 30,690,652.00 0.00 0% 0.00% 26.40 20.25
VSPBONDETF 180.00 180.01 35.00 180.01 24 6,081 18,083,766.00 0.01 0.01% 0.00% 850.00 25.10
WAPCO 35.80 36.00 36.00 36.00 176 2,303,133 82,912,384.00 0.20 0.56% 0.00% 51.00 29.00
WAPIC 0.67 0.67 0.67 0.67 50 588,961 394,024.94 0.00 0% 0.00% 0.94 0.65
WEMABANK 7.80 7.80 7.79 7.80 74 1,651,284 12,765,282.00 0.00 0% 0.00% 12.50 5.50
ZENITHBANK 39.70 39.50 37.60 39.00 562 21,488,208 834,055,420.00 -0.70 -1.79% 0.00% 47.35 31.50