Security Open High Low Close Trades Volume Value Price Δ Price % Δ YtD % Δ Yr High Yr Low
ABBEYBDS 0.99 0.99 0.99 0.99 1 250 225.00 0 0% 0.00% 0.99 0.90
ABCTRANS 0.30 0.30 0.30 0.30 1 50 14.50 0 0% 0.00% 0.57 0.27
ACCESS 6.05 6.10 6 6.10 145 6,339,564 38,381,568.00 0.05 0.82% 0.00% 7.45 5.20
AFRIPRUD 3.60 3.60 3.60 3.60 37 410,757 1,471,072.80 0 0% 0.00% 5.32 3.40
AIICO 0.61 0.64 0.64 0.64 7 363,932 229,189.12 0.03 4.69% 0.00% 0.81 0.60
AIRTELAFRI 323.50 323.50 323.50 323.50 5 3,401 1,088,320.00 0 0% 0.00% 399.30 323.00
ARBICO 4.79 4.79 4.79 4.79 1 945 4,082.40 0 0% 0.00% 4.79 4.79
BERGER 6.85 6.85 6.85 6.85 7 3,294 20,598.40 0 0% 0.00% 9.05 6.30
BOCGAS 6.12 6.12 6.12 6.12 6 42,000 255,060.00 0 0% 0.00% 6.12 3.79
CADBURY 10.30 9.30 9.30 9.30 19 517,408 4,812,244.50 -1 -10.75% 0.00% 12.10 9.30
CAP 24.75 24.75 23.80 24.75 22 310,123 7,495,253.50 0 0% 0.00% 37.40 23.80
CAVERTON 2.30 2.30 2.30 2.30 76 2,495,815 5,166,564.00 0 0% 0.00% 2.60 1.90
CCNN 14.50 14.50 14.50 14.50 12 28,941 379,882.40 0 0% 0.00% 26.90 11.30
CHAMS 0.23 0.22 0.21 0.21 17 1,900,000 402,351.88 -0.02 -9.52% 0.00% 0.30 0.20
CHELLARAM 3.08 3.08 3.08 3.08 1 50 139.00 0 0% 0.00% 3.08 3.08
CHIPLC 0.30 0.30 0.30 0.30 1 200 66.00 0 0% 0.00% 0.38 0.25
CILEASING 6.20 6.20 6.20 6.20 2 3,035 17,297.75 0 0% 0.00% 9.04 4.55
CONOIL 17.65 17.65 17.65 17.65 12 9,919 166,630.70 0 0% 0.00% 23.25 17.65
CONTINSURE 1.45 1.40 1.31 1.40 23 1,778,071 2,349,462.80 -0.05 -3.57% 0.00% 1.91 1.31
CORNERST 0.20 0.20 0.20 0.20 3 90,245 18,069.00 0 0% 0.00% 0.25 0.20
COURTVILLE 0.20 0.22 0.20 0.22 13 3,524,000 753,860.94 0.02 9.09% 0.00% 0.25 0.20
CUSTODIAN 5.90 5.90 5.90 5.90 6 43,833 236,831.80 0 0% 0.00% 6.90 5.30
CUTIX 1.56 1.56 1.56 1.56 12 94,100 135,389.42 0 0% 0.00% 2.25 1.40
DANGCEM 164 165 164.50 164.50 38 2,549,910 419,676,096.00 0.50 0.30% 0.00% 211.70 164.50
DANGFLOUR 20.65 21 20.75 21 197 2,733,744 57,165,080.00 0.35 1.67% 0.00% 21.00 5.55
DANGSUGAR 9.60 9.60 9.10 9.10 63 1,053,777 10,058,924.00 -0.50 -5.49% 0.00% 15.75 9.10
ETERNA 2.60 2.50 2.50 2.50 29 180,527 455,336.30 -0.10 -4.00% 0.00% 5.25 2.50
ETI 6 6 5.95 6 146 11,634,025 69,769,352.00 0 0% 0.00% 15.00 5.95
FBNH 4.60 4.80 4.65 4.65 300 16,526,624 77,622,848.00 0.05 1.08% 0.00% 9.00 4.65
FCMB 1.60 1.68 1.60 1.68 71 6,953,153 11,287,428.00 0.08 4.76% 0.00% 2.65 1.52
FG112034S2 100 99.99 87.69 87.69 2 114 101,699.87 -12.30 -14.03% 0.00% 99.99 83.20
FG152028S1 99 98.24 98.24 98.24 1 100 98,249.80 -0.75 -0.76% 0.00% 102.85 98.24
FGS202245 100.26 100 100 100 2 30 30,000.00 -0.26 -0.26% 0.00% 100.26 100.00
FGSUK2025S2 100.80 109.99 109.99 109.99 1 95 104,499.91 9.19 8.36% 0.00% 109.99 100.00
FIDELITYBK 1.40 1.46 1.44 1.44 93 8,639,707 12,514,578.00 0.04 2.78% 0.00% 2.90 1.44
FLOURMILL 13.80 13.80 13.80 13.80 40 339,427 4,679,038.50 0 0% 0.00% 23.75 13.55
FO 17 17 17 17 63 714,101 10,963,295.00 0 0% 0.00% 30.70 16.80
GLAXOSMITH 8 8 8 8 6 42,628 331,933.30 0 0% 0.00% 14.50 8.00
GREENWETF 100 100 100 100 5 2,000 200,000.00 0 0% 0.00% 100.00 100.00
GSPECPLC 5.20 5.20 5.20 5.20 1 20 110.00 0 0% 0.00% 5.75 5.20
GUARANTY 26 26.30 26.20 26.30 205 9,172,232 241,176,384.00 0.30 1.14% 0.00% 39.15 26.20
GUINNESS 41.40 41.40 41.40 41.40 17 40,638 1,515,797.40 0 0% 0.00% 72.00 41.40
HONYFLOUR 0.96 0.99 0.99 0.99 11 347,000 344,104.66 0.03 3.03% 0.00% 1.40 0.90
IKEJAHOTEL 1.43 1.43 1.43 1.43 1 1,000 1,290.00 0 0% 0.00% 2.30 1.34
INTBREW 12 12 12 12 9 42,989 506,044.34 0 0% 0.00% 31.50 12.00
JAIZBANK 0.37 0.37 0.35 0.35 21 1,359,570 491,137.03 -0.02 -5.71% 0.00% 0.66 0.35
JAPAULOIL 0.20 0.20 0.20 0.20 6 1,534,500 306,900.00 0 0% 0.00% 0.29 0.20
JBERGER 20.60 20.60 20.60 20.60 7 10,050 186,427.50 0 0% 0.00% 28.80 18.00
JOHNHOLT 0.46 0.46 0.46 0.46 4 3,232 1,616.00 0 0% 0.00% 0.52 0.44
LASACO 0.28 0.30 0.28 0.28 14 1,389,412 403,825.66 0 0% 0.00% 0.37 0.28
LAWUNION 0.33 0.33 0.33 0.33 1 21,280 7,022.40 0 0% 0.00% 0.60 0.33
LEARNAFRCA 1.39 1.39 1.39 1.39 2 15,749 20,036.43 0 0% 0.00% 1.55 1.21
LINKASSURE 0.52 0.52 0.52 0.52 1 4,000 1,920.00 0 0% 0.00% 0.72 0.50
LIVESTOCK 0.44 0.45 0.45 0.45 10 406,800 180,540.56 0.01 2.22% 0.00% 0.72 0.44
LOTUSHAL15 9.81 8.85 8.85 8.85 1 500 4,425.00 -0.96 -10.85% 0.00% 10.96 8.85
MANSARD 1.80 1.80 1.70 1.70 10 958,219 1,698,225.00 -0.10 -5.88% 0.00% 2.25 1.65
MAYBAKER 2.05 2.05 2.05 2.05 12 431,980 947,489.60 0 0% 0.00% 2.45 2.05
MBENEFIT 0.22 0.21 0.21 0.21 4 276,085 57,697.85 -0.01 -4.76% 0.00% 0.29 0.20
MCNICHOLS 0.49 0.49 0.49 0.49 1 225 119.25 0 0% 0.00% 0.77 0.30
MEDVIEWAIR 1.80 1.80 1.80 1.80 1 2,007 3,572.46 0 0% 0.00% 2.05 1.70
MOBIL 158 158 158 158 7 7,091 1,008,356.20 0 0% 0.00% 188.00 158.00
MORISON 0.50 0.50 0.50 0.50 1 420 193.20 0 0% 0.00% 0.60 0.50
MRS 20.85 20.85 20.85 20.85 3 11,382 213,981.60 0 0% 0.00% 25.70 20.85
MTNN 135 138.70 133 138.70 165 12,370,988 1,704,387,840.00 3.70 2.67% 0.00% 138.70 125.00
NAHCO 2.31 2.32 2.32 2.32 14 309,260 724,802.25 0.01 0.43% 0.00% 3.65 2.12
NASCON 12.60 12.60 12.60 12.60 17 61,391 768,431.25 0 0% 0.00% 21.70 12.60
NB 50 50 50 50 33 123,466 6,205,893.50 0 0% 0.00% 85.50 50.00
NEIMETH 0.51 0.51 0.51 0.51 3 1,550 791.78 0 0% 0.00% 0.80 0.50
NEM 2.01 2.01 2.01 2.01 6 97,481 191,685.28 0 0% 0.00% 2.70 1.56
NESTLE 1143 1113.90 1070 1113.90 190 146,347 160,288,800.00 -29.10 -2.61% 0.00% 1,600.00 1,070.00
NNFM 4.30 4.30 4.30 4.30 1 10 45.50 0 0% 0.00% 4.80 3.95
NOTORE 62.50 62.50 62.50 62.50 2 60 4,080.00 0 0% 0.00% 62.50 62.50
NSLTECH 0.20 0.20 0.20 0.20 1 300 60.00 0 0% 0.00% 0.20 0.20
OANDO 3.35 3.50 3.50 3.50 31 231,270 825,607.80 0.15 4.29% 0.00% 7.25 3.50
OKOMUOIL 49 49 49 49 14 5,678 257,834.00 0 0% 0.00% 85.00 49.00
PHARMDEKO 1.50 1.50 1.50 1.50 1 20 32.00 0 0% 0.00% 1.50 1.50
PRESCO 44.80 44.80 44.80 44.80 4 5,640 227,574.00 0 0% 0.00% 75.00 44.80
PRESTIGE 0.48 0.48 0.48 0.48 3 66,753 32,117.21 0 0% 0.00% 0.55 0.45
PZ 6 6 6 6 22 137,520 807,747.50 0 0% 0.00% 13.45 5.80
REDSTAREX 4.24 4.24 4.24 4.24 6 5,350 22,561.00 0 0% 0.00% 5.71 4.20
REGALINS 0.20 0.20 0.20 0.20 1 2,000 400.00 0 0% 0.00% 0.27 0.20
SEPLAT 490 490 490 490 7 1,390 645,680.00 0 0% 0.00% 640.00 480.00
SKYAVN 4.65 4.65 4.65 4.65 1 774 3,815.82 0 0% 0.00% 4.65 4.65
SOVRENINS 0.20 0.20 0.20 0.20 3 105,000 21,000.00 0 0% 0.00% 0.29 0.20
STANBIC 33 34.25 34 34 23 326,963 11,151,432.00 1 2.94% 0.00% 49.00 34.00
STANBICETF30 107.96 107.96 107.96 107.96 1 80 8,636.80 0 0% 0.00% 120.00 102.00
STERLNBANK 2.42 2.40 2.27 2.40 381 9,373,948 21,463,608.00 -0.02 -0.83% 0.00% 2.54 1.85
TOTAL 105.80 105.80 105.80 105.80 23 14,748 1,470,815.80 0 0% 0.00% 223.30 105.80
TRANSCOHOT 5.40 5.40 5.40 5.40 1 500 2,450.00 0 0% 0.00% 6.10 5.40
TRANSCORP 0.91 0.91 0.89 0.90 114 41,069,816 36,962,940.00 -0.01 -1.11% 0.00% 1.71 0.89
TRANSEXPR 0.77 0.77 0.77 0.77 1 2,125 1,487.50 0 0% 0.00% 0.77 0.60
TRIPPLEG 0.70 0.70 0.70 0.70 2 1,700 1,071.00 0 0% 0.00% 0.77 0.70
UAC-PROP 1.11 1.11 1.11 1.11 9 56,653 58,420.90 0 0% 0.00% 2.10 1.11
UACN 4.50 4.80 4.50 4.80 115 2,490,203 11,349,492.00 0.30 6.25% 0.00% 9.85 4.50
UBA 5.55 5.85 5.55 5.70 356 17,197,210 97,344,592.00 0.15 2.63% 0.00% 8.40 5.45
UBN 7 7 7 7 33 349,228 2,424,662.80 0 0% 0.00% 7.50 5.15
UCAP 1.82 1.90 1.88 1.90 70 2,246,465 4,260,984.50 0.08 4.21% 0.00% 3.67 1.88
UNILEVER 27.90 27.90 27.90 27.90 20 186,995 5,215,744.00 0 0% 0.00% 47.00 27.90
UNIONDAC 0.24 0.24 0.24 0.24 2 43,675 10,095.25 0 0% 0.00% 0.31 0.22
UNITYBNK 0.69 0.65 0.65 0.65 7 516,486 336,425.44 -0.04 -6.15% 0.00% 1.14 0.58
UPL 1.60 1.60 1.60 1.60 12 174,465 251,954.66 0 0% 0.00% 2.49 1.60
VANLEER 9.10 9.10 9.10 9.10 2 11,465 94,013.00 0 0% 0.00% 9.10 9.10
VITAFOAM 4.29 4.29 4.29 4.29 27 410,477 1,613,268.50 0 0% 0.00% 4.99 3.46
WAPCO 14 14 13.75 13.75 88 47,152,868 660,020,740.00 -0.25 -1.82% 0.00% 14.60 10.90
WAPIC 0.35 0.35 0.35 0.35 24 2,414,818 842,500.56 0 0% 0.00% 0.47 0.35
WEMABANK 0.56 0.57 0.57 0.57 15 949,630 542,524.50 0.01 1.75% 0.00% 1.04 0.55
ZENITHBANK 16.60 17 16.70 17 442 26,717,640 452,634,976.00 0.40 2.35% 0.00% 26.85 16.70