Security Open High Low Close Trades Volume Value Price Δ Price % Δ YtD % Δ Yr High Yr Low
ABCTRANS 0.29 0.29 0.29 0.29 4 90,941 26,402.33 0 0% -31.03% 0.41 0.27
ACADEMY 0.41 0.41 0.41 0.41 1 111 45.51 0 0% 26.83% 0.46 0.27
ACCESS 7.50 7.50 7.45 7.50 245 20,401,728 152,983,824.00 0 0% -16.67% 9.75 7.20
AFRIPRUD 5.25 5.30 5.20 5.30 66 3,870,574 20,270,196.00 0.05 0.94% -17.92% 7.35 4.90
AFROMEDIA 0.20 0.20 0.20 0.20 1 100,000 20,000.00 0 0% 0.00% 0.22 0.20
AIICO 1.26 1.26 1.25 1.26 14 1,365,754 1,715,160.50 0 0% 1.59% 1.59 1.01
AIRTELAFRI 930 930 930 930 4 327 273,699.00 0 0% 8.41% 930.00 851.80
ALEX 7.30 7.30 7.30 7.30 1 1,000 6,600.00 0 0% 0.00% 8.10 7.30
ARDOVA 14.30 14.65 14.65 14.65 37 341,547 5,020,580.50 0.35 2.39% 7.51% 22.00 13.20
BERGER 6.50 6.50 6.50 6.50 12 13,620 93,039.50 0 0% 0.00% 8.05 6.05
BOCGAS 13.61 13.61 13.61 13.61 6 68,168 835,058.00 0 0% 36.08% 15.12 8.70
BUACEMENT 72.70 72.70 72.70 72.70 27 93,545 6,125,598.00 0 0% 3.16% 85.00 67.30
CADBURY 8.10 8.10 8.10 8.10 25 75,612 606,442.75 0 0% -8.64% 10.80 7.95
CAP 22.20 22.20 22.20 22.20 19 69,341 1,520,983.90 0 0% 9.91% 23.90 18.00
CAVERTON 1.92 1.92 1.92 1.92 12 92,849 174,574.30 0 0% -6.77% 2.15 1.65
CHAMPION 2 2 2 2 15 539,095 1,068,764.60 0 0% 57.00% 4.13 0.85
CHAMS 0.22 0.22 0.21 0.21 18 2,887,236 608,071.80 -0.01 -4.76% -9.52% 0.33 0.20
CHIPLC 0.33 0.33 0.33 0.33 1 3,500 1,225.00 0 0% 3.03% 0.49 0.27
CONOIL 17.05 17.05 17.05 17.05 20 18,597 345,861.20 0 0% -22.29% 21.00 17.05
CORNERST 0.53 0.54 0.54 0.54 2 100,617 54,320.84 0.01 1.85% -9.26% 0.89 0.53
COURTVILLE 0.23 0.23 0.23 0.23 13 2,405,200 553,246.00 0 0% 8.70% 0.26 0.20
CUSTODIAN 5.75 6 6 6 11 266,131 1,596,139.10 0.25 4.17% 2.50% 7.10 5.75
CUTIX 2.03 2.06 2.06 2.06 12 160,024 329,693.70 0.03 1.46% -11.65% 2.40 1.81
CWG 2.54 2.54 2.54 2.54 1 5,000 11,450.00 0 0% 0.00% 2.54 2.54
DANGCEM 220 220 220 220 63 293,363 64,476,804.00 0 0% -11.36% 245.00 198.10
DANGSUGAR 16.75 17.20 16.85 17 149 3,825,992 65,031,820.00 0.25 1.47% -5.29% 21.80 16.40
ETERNA 5.80 5.80 5.80 5.80 10 240,175 1,385,293.20 0 0% 3.28% 5.99 4.62
ETI 4.85 5 4.90 5 37 3,229,078 15,998,922.00 0.15 3.00% -30.00% 6.75 4.70
ETRANZACT 2.25 2.25 2.25 2.25 6 6,281 14,132.25 0 0% 0.00% 2.50 2.25
FBNH 7.65 7.70 7.60 7.65 266 21,123,660 161,578,464.00 0 0% 5.88% 7.85 6.75
FCMB 2.92 2.90 2.90 2.90 54 1,183,771 3,408,058.20 -0.02 -0.69% -4.48% 3.50 2.66
FG142027S1 127.45 124.05 124.05 124.05 2 5,371 6,663,176.50 -3.39 -2.73% 0.00% 127.45 124.05
FGSUK2024S1 120.96 120.99 120.99 120.99 1 700 846,999.30 0.03 0.02% -3.31% 145.60 107.14
FIDELITYBK 2.10 2.18 2.08 2.18 225 125,256,520 265,641,104.00 0.08 3.67% -16.51% 2.79 2.08
FIDSON 4.28 4.30 4.30 4.30 24 358,861 1,544,402.50 0.02 0.47% -4.65% 6.30 4.28
FLOURMILL 31 31 31 31 71 128,147 3,731,179.80 0 0% 16.13% 34.70 24.85
FTNCOCOA 0.45 0.43 0.41 0.41 21 2,119,170 878,154.70 -0.04 -9.76% -78.05% 0.78 0.41
GLAXOSMITH 6.40 6.40 6.40 6.40 21 116,552 748,584.80 0 0% -7.81% 7.25 6.20
GUARANTY 29.50 30.45 29.90 30 291 22,762,238 683,072,260.00 0.50 1.67% -8.33% 36.00 27.85
GUINNESS 31.85 31.85 31.85 31.85 58 49,518 1,421,166.60 0 0% 40.35% 36.00 17.65
HONYFLOUR 1.30 1.43 1.35 1.43 150 8,935,946 12,557,557.00 0.13 9.09% 13.29% 1.56 1.08
IKEJAHOTEL 1.10 1.10 1.10 1.10 4 50,103 50,123.60 0 0% 0.00% 1.30 1.00
INITSPLC 0.46 0.46 0.46 0.46 2 2,118 974.28 0 0% 0.00% 0.52 0.42
INTBREW 5.60 5.70 5.70 5.70 24 556,686 3,164,061.80 0.10 1.75% -13.86% 7.07 4.55
JAIZBANK 0.61 0.60 0.60 0.60 30 1,125,097 677,465.80 -0.01 -1.67% -10.00% 0.75 0.59
JAPAULGOLD 0.63 0.65 0.61 0.63 48 4,347,704 2,755,667.50 0 0% 9.52% 1.67 0.39
JBERGER 19 19 19 19 17 24,501 454,010.00 0 0% 6.32% 22.65 17.00
JOHNHOLT 0.51 0.54 0.54 0.54 6 151,660 81,831.40 0.03 5.56% 0.00% 0.54 0.44
LASACO 1.26 1.26 1.26 1.26 18 379,618 485,921.78 0 0% 70.63% 1.52 0.35
LEARNAFRCA 1.09 1.09 1.09 1.09 5 47,050 52,597.78 0 0% 8.26% 1.14 0.97
LINKASSURE 0.84 0.84 0.84 0.84 2 30,054 24,045.36 0 0% 38.10% 0.90 0.46
LIVESTOCK 1.85 1.83 1.76 1.80 39 2,061,554 3,718,705.50 -0.05 -2.78% 27.78% 3.08 1.30
LOTUSHAL15 12.32 12.32 12.32 12.32 1 30 369.60 0 0% 0.00% 13.59 12.32
MANSARD 0.91 0.92 0.86 0.90 44 4,398,600 3,935,694.00 -0.01 -1.11% -16.67% 1.85 0.81
MAYBAKER 4.05 4.05 4.05 4.05 16 48,107 197,040.69 0 0% 8.64% 5.18 3.21
MBENEFIT 0.37 0.38 0.37 0.37 17 3,121,863 1,182,508.60 0 0% 24.32% 0.60 0.25
MERGROWTH 13 13 10 10 2 3,000 30,030.00 -3 -30.00% 0.00% 19.50 10.00
MEYER 0.53 0.53 0.53 0.53 1 7,000 3,850.00 0 0% 5.66% 0.53 0.41
MORISON 0.94 0.94 0.94 0.94 2 4,256 4,057.20 0 0% 0.00% 0.94 0.49
MRS 10.90 10.90 10.90 10.90 19 45,528 514,465.20 0 0% -26.15% 13.75 10.90
MTNN 163.30 165 165 165 63 605,639 99,978,312.00 1.70 1.03% 3.03% 183.00 157.00
MULTIVERSE 0.20 0.20 0.20 0.20 1 10,000 2,000.00 0 0% 0.00% 0.26 0.20
NAHCO 2.15 2.16 2.16 2.16 21 469,798 1,012,398.60 0.01 0.46% -6.48% 2.35 2.01
NASCON 15.20 15.20 15.20 15.20 15 98,434 1,378,836.20 0 0% 4.61% 17.60 13.00
NB 50.10 50.10 50.10 50.10 48 306,955 15,353,141.00 0 0% -11.78% 63.00 47.00
NCR 2.52 2.52 2.52 2.52 1 400 980.00 0 0% 22.22% 3.43 1.96
NEIMETH 1.90 1.90 1.90 1.90 24 375,627 666,624.56 0 0% -17.37% 2.25 1.70
NEM 2 2.15 2.15 2.15 12 415,695 872,172.20 0.15 6.98% 24.19% 2.69 1.63
NESTLE 1420 1420 1420 1420 30 6,135 8,714,354.00 0 0% -5.99% 1,505.00 0.00
NIGERINS 0.20 0.20 0.20 0.20 3 245,000 49,000.00 0 0% 0.00% 0.36 0.20
NNFM 5.85 5.85 5.85 5.85 2 215 1,295.25 0 0% -4.79% 9.68 4.90
NPFMCRFBK 1.92 1.90 1.90 1.90 14 409,075 778,514.25 -0.02 -1.05% 11.58% 2.11 1.61
OANDO 3.10 3.08 3 3.05 62 951,248 2,897,456.50 -0.05 -1.64% -14.75% 3.80 2.65
OKOMUOIL 90 90 90 90 13 87,302 8,100,952.00 0 0% -1.11% 93.00 85.00
PORTPAINT 2.93 2.93 2.64 2.64 5 621,800 1,786,897.40 -0.29 -10.98% 1.52% 3.50 2.40
PRESCO 72 72 72 72 18 253,134 16,741,007.00 0 0% 0.28% 75.00 69.00
PRESTIGE 0.42 0.42 0.42 0.42 2 5,090 2,341.40 0 0% -2.38% 0.61 0.41
PZ 4.50 4.95 4.65 4.95 49 5,107,808 24,892,638.00 0.45 9.09% -7.07% 5.85 4.15
REDSTAREX 3.44 3.44 3.44 3.44 5 106,501 339,673.38 0 0% 0.29% 3.50 3.00
REGALINS 0.27 0.27 0.25 0.27 13 3,004,861 756,837.50 0 0% 18.52% 0.46 0.22
ROYALEX 0.40 0.40 0.36 0.36 11 1,331,845 495,810.72 -0.04 -11.11% 27.78% 0.48 0.23
RTBRISCOE 0.20 0.20 0.20 0.20 1 1,000 200.00 0 0% 0.00% 0.24 0.20
SEPLAT 550 550 550 550 14 53,391 29,872,914.00 0 0% 26.85% 583.00 402.30
SKYAVN 3.33 3.33 3.33 3.33 1 500 1,535.00 0 0% 3.90% 3.33 2.88
SOVRENINS 0.25 0.27 0.25 0.27 8 578,857 149,291.60 0.02 7.41% 0.00% 0.36 0.20
STANBIC 46 46 46 46 42 526,451 24,079,354.00 0 0% 4.24% 53.25 38.70
STERLNBANK 1.43 1.55 1.50 1.50 30 1,566,375 2,386,446.50 0.07 4.67% -36.67% 2.10 1.43
SUNUASSUR 0.66 0.66 0.66 0.66 2 20,800 12,480.00 0 0% 0.00% 1.00 0.66
TOTAL 135.90 135.90 135.90 135.90 13 1,708 220,681.00 0 0% 4.34% 143.00 130.00
TRANSCOHOT 3.25 3.25 3.25 3.25 4 30,000 93,756.75 0 0% -10.77% 3.60 3.25
TRANSCORP 0.79 0.79 0.77 0.78 94 12,390,137 9,654,435.00 -0.01 -1.28% -16.67% 1.40 0.74
TRIPPLEG 0.65 0.65 0.65 0.65 7 7,507 4,633.69 0 0% 0.00% 0.82 0.65
UAC-PROP 0.75 0.76 0.75 0.75 30 1,089,410 830,047.10 0 0% -5.33% 0.89 0.70
UACN 10.85 11.15 10.55 10.60 273 25,824,378 280,336,192.00 -0.25 -2.36% 29.25% 11.15 7.10
UBA 7.05 7.15 7.05 7.10 178 8,561,721 60,951,264.00 0.05 0.70% -20.42% 9.25 6.75
UBN 4.75 4.75 4.75 4.75 44 519,337 2,535,486.00 0 0% -11.58% 6.10 4.50
UCAP 5.20 5.50 5.40 5.40 77 1,208,943 6,572,822.50 0.20 3.70% 11.30% 6.57 4.50
UHOMREIT 36.60 36.60 36.60 36.60 2 255 8,580.60 0 0% 0.00% 40.65 36.60
UNILEVER 12.95 12.95 12.95 12.95 51 485,968 6,052,269.50 0 0% -7.34% 14.60 12.30
UNITYBNK 0.59 0.60 0.60 0.60 15 532,800 318,426.00 0.01 1.67% -13.33% 0.75 0.59
UPDCREIT 5.60 5.60 5.60 5.60 4 3,851 21,565.60 0 0% 0.00% 6.00 5.10
UPL 1.17 1.17 1.17 1.17 2 950 1,206.50 0 0% -9.40% 1.40 1.07
VERITASKAP 0.20 0.20 0.20 0.20 2 12,958 2,591.60 0 0% 0.00% 0.34 0.20
VETGRIF30 16.02 16.40 16.40 16.40 1 5 82.00 0.38 2.32% -2.93% 18.90 15.00
VETINDETF 18.94 19 19 19 1 7 133.00 0.06 0.32% -3.95% 21.53 18.80
VITAFOAM 8.40 8.40 8.40 8.40 53 758,970 6,320,903.00 0 0% 9.52% 10.05 7.05
WAPCO 20.50 20.50 20.50 20.50 77 863,913 17,903,866.00 0 0% -2.44% 31.50 19.50
WAPIC 0.45 0.46 0.41 0.45 52 3,591,043 1,576,989.90 0 0% 11.11% 0.79 0.39
WEMABANK 0.57 0.58 0.58 0.58 27 795,502 460,875.94 0.01 1.72% -18.97% 0.82 0.54
ZENITHBANK 21.65 22.35 21.70 22.25 381 26,177,764 574,955,580.00 0.60 2.70% -12.13% 27.50 19.50