Security Open High Low Close Trades Volume Value Price Δ Price % Δ YtD % Δ Yr High Yr Low
ABBEYBDS 2.50 2.50 2.50 2.50 12 7,051 17,836.79 0.00 0% 0.00% 3.23 2.20
ABCTRANS 0.70 0.70 0.70 0.70 20 111,514 85,090.78 0.00 0% 0.00% 0.97 0.70
ACADEMY 1.74 1.74 1.74 1.74 15 110,032 191,741.55 0.00 0% 0.00% 2.37 1.74
ACCESSCORP 20.70 21.05 19.00 19.30 1201 44,310,096 868,070,270.00 -1.40 -7.25% 0.00% 30.70 16.10
AFRIPRUD 6.90 6.90 6.90 6.90 121 1,165,478 7,818,922.00 0.00 0% 0.00% 10.10 6.85
AIICO 1.17 1.17 1.10 1.12 108 4,094,056 4,615,933.50 -0.05 -4.46% 0.00% 1.69 0.88
AIRTELAFRI 2200.00 2200.00 2200.00 2200.00 8 530 1,049,400.00 0.00 0% 0.00% 2,200.00 0.00
ALEX 7.15 7.15 7.15 7.15 4 71 461.50 0.00 0% 0.00% 7.15 7.15
AUSTINLAZ 2.03 2.03 2.03 2.03 1 139 278.00 0.00 0% 0.00% 2.03 2.03
BERGER 17.00 17.00 17.00 17.00 29 30,603 495,346.30 0.00 0% 0.00% 17.35 13.00
BETAGLAS 59.40 59.40 59.40 59.40 7 3,211 176,826.40 0.00 0% 0.00% 59.40 59.40
BUACEMENT 143.20 143.20 143.20 143.20 56 8,495 1,095,005.50 0.00 0% 0.00% 185.00 100.00
BUAFOODS 379.90 379.90 379.90 379.90 50 10,623 3,663,355.20 0.00 0% 0.00% 379.90 193.40
CADBURY 19.00 19.00 19.00 19.00 68 234,401 4,207,487.00 0.00 0% 0.00% 31.95 16.50
CAP 24.00 24.00 24.00 24.00 15 4,856 115,434.90 0.00 0% 0.00% 25.10 21.00
CAVERTON 1.64 1.78 1.60 1.78 52 1,386,809 2,395,311.00 0.14 7.87% 0.00% 2.30 1.53
CHAMPION 3.36 3.36 3.36 3.36 30 259,606 873,392.75 0.00 0% 0.00% 4.30 3.11
CHAMS 2.06 2.06 1.98 2.04 101 5,674,705 11,599,661.00 -0.02 -0.98% 0.00% 3.65 1.90
CILEASING 3.70 3.70 3.70 3.70 17 228,851 847,178.20 0.00 0% 0.00% 5.60 3.10
CONHALLPLC 1.46 1.41 1.40 1.40 16 703,952 986,308.20 -0.06 -4.29% 0.00% 1.94 1.21
CONOIL 90.90 90.90 90.90 90.90 31 7,975 659,793.40 0.00 0% 0.00% 112.20 81.85
CORNERST 1.98 1.90 1.90 1.90 15 702,109 1,333,677.80 -0.08 -4.21% 0.00% 2.67 1.38
CUSTODIAN 9.15 9.15 9.15 9.15 42 465,924 4,295,623.50 0.00 0% 0.00% 10.95 8.25
CUTIX 3.20 3.20 3.20 3.20 66 739,730 2,325,650.00 0.00 0% 0.00% 3.32 2.30
CWG 7.15 7.15 7.15 7.15 24 91,768 593,403.60 0.00 0% 0.00% 9.35 5.50
DAARCOMM 0.61 0.66 0.61 0.65 45 1,955,567 1,234,416.60 0.04 6.15% 0.00% 1.29 0.58
DANGCEM 686.70 618.10 618.10 686.70 105 82,137 50,768,880.00 -68.60 -9.99% 0.00% 763.00 319.90
DANGSUGAR 59.00 53.20 53.10 53.10 328 2,783,181 148,635,120.00 -5.90 -11.11% 0.00% 89.50 45.10
DEAPCAP 0.63 0.68 0.68 0.68 14 381,318 257,196.23 0.05 7.35% 0.00% 1.16 0.49
ELLAHLAKES 3.61 3.95 3.50 3.50 69 3,816,987 14,801,560.00 -0.11 -3.14% 0.00% 3.96 2.70
ETERNA 16.55 15.25 15.25 15.25 46 273,502 4,160,009.00 -1.30 -8.52% 0.00% 28.20 14.25
ETI 26.00 26.00 26.00 26.00 67 855,404 22,534,918.00 0.00 0% 0.00% 28.80 20.00
ETRANZACT 6.25 6.25 6.25 6.25 16 70,410 412,933.34 0.00 0% 0.00% 7.40 5.70
FBNH 29.05 28.60 26.60 27.10 445 12,205,691 336,850,048.00 -1.95 -7.20% 0.00% 43.95 21.20
FCMB 8.20 8.05 8.00 8.05 144 3,377,301 27,090,702.00 -0.15 -1.86% 0.00% 12.45 7.00
FG152028S1 97.99 97.99 97.99 97.99 1 3 2,940.00 0.00 0% 0.00% 129.00 50.00
FGS202537 80.99 100.00 100.00 100.00 3 21 21,000.00 19.00 19.00% 0.00% 100.00 100.00
FGS202646 100.00 100.00 100.00 100.00 1 200 200,000.00 0.00 0% 0.00% 100.00 100.00
FGSUK2025S2 99.99 99.99 99.99 99.99 1 10 9,999.99 0.00 0% 0.00% 129.99 91.35
FIDELITYBK 9.30 10.00 9.20 10.00 295 10,505,781 99,674,776.00 0.70 7.00% 0.00% 14.40 8.80
FIDSON 15.90 15.90 15.90 15.90 45 411,907 6,014,330.50 0.00 0% 0.00% 19.20 13.65
FLOURMILL 37.50 34.75 33.80 33.80 105 1,636,582 57,152,740.00 -3.70 -10.95% 0.00% 48.50 28.15
FTNCOCOA 1.70 1.55 1.53 1.55 55 4,302,874 6,626,739.00 -0.15 -9.68% 0.00% 2.42 1.38
GEREGU 1000.00 1000.00 1000.00 1000.00 76 20,429 18,386,100.00 0.00 0% 0.00% 1,000.00 399.00
GOLDBREW 3.15 3.15 3.15 3.15 4 10,110 32,349.60 0.00 0% 0.00% 3.15 3.15
GREENWETF 948.96 914.99 914.99 914.99 1 10 9,149.90 -33.97 -3.71% 0.00% 1,520.00 300.49
GTCO 46.00 45.40 41.40 41.40 779 98,755,072 4,130,780,420.00 -4.60 -11.11% 0.00% 53.95 36.00
GUINEAINS 0.36 0.36 0.34 0.36 27 996,044 352,679.84 0.00 0% 0.00% 0.68 0.27
GUINNESS 49.60 54.55 50.00 50.00 139 1,034,257 54,092,960.00 0.40 0.80% 0.00% 71.50 42.05
HONYFLOUR 3.54 3.54 3.54 3.54 46 242,516 872,942.94 0.00 0% 0.00% 6.43 3.10
IKEJAHOTEL 7.30 7.30 7.30 7.30 101 3,092,630 22,769,114.00 0.00 0% 0.00% 10.20 5.84
IMG 13.75 13.75 13.75 13.75 5 15,700 194,680.00 0.00 0% 0.00% 14.75 13.05
INFINITY 7.19 7.19 7.19 7.19 4 3,100 20,088.00 0.00 0% 0.00% 7.98 6.60
INTBREW 4.50 4.50 4.50 4.50 46 565,740 2,538,304.00 0.00 0% 0.00% 6.86 4.00
INTENEGINS 1.58 1.50 1.50 1.50 14 220,716 329,082.53 -0.08 -5.33% 0.00% 1.80 1.12
JAIZBANK 2.27 2.27 2.27 2.27 185 1,286,156 2,766,692.20 0.00 0% 0.00% 4.01 1.83
JAPAULGOLD 2.07 2.06 2.00 2.05 112 5,808,987 11,790,687.00 -0.02 -0.98% 0.00% 3.38 1.65
JBERGER 58.50 58.50 58.50 58.50 104 1,456,492 76,905,488.00 0.00 0% 0.00% 72.60 39.50
JOHNHOLT 1.98 1.98 1.98 1.98 6 9,000 17,924.00 0.00 0% 0.00% 3.29 1.98
JULI 9.49 9.49 9.49 9.49 16 35,532 310,468.94 0.00 0% 0.00% 9.49 0.59
LASACO 2.01 2.10 2.05 2.10 31 843,138 1,748,515.00 0.09 4.29% 0.00% 2.96 1.90
LEARNAFRCA 3.30 3.30 3.30 3.30 22 420,701 1,386,809.40 0.00 0% 0.00% 3.80 2.90
LINKASSURE 0.95 0.95 0.95 0.95 14 235,300 205,670.00 0.00 0% 0.00% 1.60 0.72
LIVESTOCK 1.79 1.79 1.79 1.79 36 375,564 625,744.40 0.00 0% 0.00% 2.27 1.38
LIVINGTRUST 3.27 3.27 3.27 3.27 1 5 16.50 0.00 0% 0.00% 3.27 2.98
LOTUSHAL15 26.00 26.22 24.00 26.22 2 350 8,511.00 0.22 0.84% 0.00% 27.00 20.00
MANSARD 5.70 5.70 5.70 5.70 69 462,348 2,598,830.20 0.00 0% 0.00% 6.80 4.77
MAYBAKER 6.64 6.64 6.64 6.64 29 225,040 1,468,106.50 0.00 0% 0.00% 8.50 4.75
MBENEFIT 0.60 0.59 0.57 0.57 37 849,594 497,498.03 -0.03 -5.26% 0.00% 1.00 0.50
MCNICHOLS 1.17 1.17 1.17 1.17 13 235,996 261,472.05 0.00 0% 0.00% 1.90 0.84
MECURE 9.72 9.72 9.72 9.72 10 5,626 49,227.50 0.00 0% 0.00% 10.80 9.72
MERVALUE 671.80 604.62 604.62 604.62 1 50 30,231.00 -67.18 -11.11% 0.00% 5,000.00 33.18
MEYER 5.60 5.60 5.60 5.60 10 37,333 205,153.31 0.00 0% 0.00% 6.91 3.24
MORISON 2.33 2.56 2.56 2.56 2 102,000 261,120.00 0.23 8.98% 0.00% 3.38 1.41
MRS 135.00 135.00 135.00 135.00 9 2,284 277,506.00 0.00 0% 0.00% 135.00 105.00
MTNN 227.00 227.00 227.00 227.00 392 9,348,558 2,122,121,600.00 0.00 0% 0.00% 319.80 175.00
MULTIVERSE 15.25 13.75 13.75 13.75 20 177,861 2,445,596.00 -1.50 -10.91% 0.00% 24.70 13.75
NAHCO 33.25 33.25 33.25 33.25 92 502,804 16,612,676.00 0.00 0% 0.00% 37.30 25.40
NASCON 52.55 52.55 52.55 52.55 144 1,395,646 67,465,904.00 0.00 0% 0.00% 78.30 43.35
NB 28.05 28.15 28.00 28.00 223 27,717,148 779,883,140.00 -0.05 -0.18% 0.00% 43.00 27.95
NCR 4.32 4.32 4.32 4.32 2 2,600 10,114.00 0.00 0% 0.00% 4.80 3.96
NEIMETH 1.82 1.82 1.82 1.82 16 74,510 130,073.35 0.00 0% 0.00% 2.20 1.70
NEM 9.80 9.55 9.55 9.55 27 30,152,088 287,920,960.00 -0.25 -2.62% 0.00% 10.60 5.50
NESTLE 900.10 900.00 900.00 900.00 109 336,311 302,093,728.00 -0.10 -0.01% 0.00% 1,196.00 899.90
NEWGOLD 27000.00 25000.00 23000.00 25000.00 2 4 94,000.00 0.00 0% 0.00% 34,380.00 13,400.00
NGXGROUP 24.00 24.00 24.00 24.00 93 4,803,884 115,275,400.00 0.00 0% 0.00% 25.50 19.50
NIDF 114.00 114.00 114.00 114.00 29 37,485 4,273,760.00 0.00 0% 0.00% 114.00 114.00
NNFM 48.30 48.30 48.30 48.30 2 159 6,971.00 0.00 0% 0.00% 53.65 45.50
NOTORE 62.50 62.50 62.50 62.50 2 1,040 64,750.00 0.00 0% 0.00% 62.50 62.50
NPFMCRFBK 1.90 1.85 1.71 1.80 44 4,125,893 7,265,924.50 -0.10 -5.56% 0.00% 2.64 1.70
NSLTECH 0.58 0.58 0.58 0.58 9 55,450 29,462.86 0.00 0% 0.00% 0.85 0.50
OANDO 11.45 12.55 11.50 12.55 169 15,106,224 186,878,304.00 1.10 8.76% 0.00% 15.45 9.90
OKOMUOIL 247.00 247.00 247.00 247.00 104 181,045 44,639,704.00 0.00 0% 0.00% 270.00 243.00
OMATEK 0.84 0.85 0.79 0.85 58 2,325,565 1,888,976.50 0.01 1.18% 0.00% 1.15 0.63
PRESCO 231.50 231.50 231.50 231.50 49 450,162 93,885,896.00 0.00 0% 0.00% 259.00 204.00
PRESTIGE 0.56 0.56 0.56 0.56 17 768,560 430,238.10 0.00 0% 0.00% 0.68 0.46
PZ 38.00 38.00 38.00 38.00 5 5,310 181,602.00 0.00 0% 0.00% 40.00 22.40
REDSTAREX 3.38 3.38 3.38 3.38 11 83,707 285,890.47 0.00 0% 0.00% 4.54 3.18
REGALINS 0.39 0.38 0.38 0.38 27 682,870 261,919.34 -0.01 -2.63% 0.00% 0.68 0.36
ROYALEX 0.67 0.65 0.64 0.64 24 1,268,377 828,640.94 -0.03 -4.69% 0.00% 1.06 0.62
RTBRISCOE 0.59 0.59 0.59 0.59 20 386,708 224,078.84 0.00 0% 0.00% 0.99 0.45
SCOA 2.15 2.15 2.15 2.15 10 21,595 46,429.25 0.00 0% 0.00% 2.36 1.63
SEPLAT 3370.00 3370.00 3370.00 3370.00 23 328 994,824.00 0.00 0% 0.00% 3,370.00 0.00
SFSREIT 101.35 101.35 101.35 101.35 2 6,000 661,450.00 0.00 0% 0.00% 101.35 101.35
SKYAVN 22.95 22.95 22.95 22.95 5 833 20,628.25 0.00 0% 0.00% 27.15 22.95
SOVRENINS 0.48 0.48 0.48 0.48 10 457,450 201,278.00 0.00 0% 0.00% 0.79 0.40
STANBIC 54.00 59.40 52.50 52.50 106 7,919,885 419,935,840.00 -1.50 -2.86% 0.00% 69.65 52.50
STANBICETF30 592.00 651.20 540.00 651.20 14 704 391,391.20 59.20 9.09% 0.00% 1,043.99 500.00
STERLINGNG 4.95 4.78 4.70 4.78 128 3,303,836 15,614,999.00 -0.17 -3.56% 0.00% 8.20 3.92
SUNUASSUR 1.28 1.18 1.17 1.18 13 319,400 379,104.40 -0.10 -8.47% 0.00% 2.25 1.16
TANTALIZER 0.38 0.35 0.35 0.35 20 483,060 174,837.60 -0.03 -8.57% 0.00% 0.65 0.33
THOMASWY 1.97 1.97 1.97 1.97 4 56,500 122,040.00 0.00 0% 0.00% 2.80 1.82
TIP 2.35 2.35 2.35 2.35 13 7,688,118 18,043,016.00 0.00 0% 0.00% 3.23 1.15
TOTAL 346.50 346.50 346.50 346.50 44 15,127 5,193,258.50 0.00 0% 0.00% 385.00 346.50
TOURIST 2.50 2.50 2.50 2.50 1 100 225.00 0.00 0% 0.00% 2.84 2.50
TRANSCOHOT 97.90 97.90 97.90 97.90 97 68,494 6,186,852.50 0.00 0% 0.00% 101.00 70.18
TRANSCORP 13.60 14.95 12.90 14.95 680 71,430,616 998,478,140.00 1.35 9.03% 0.00% 20.88 8.85
TRANSEXPR 1.27 1.27 1.27 1.27 1 900 1,251.00 0.00 0% 0.00% 1.38 1.15
TRANSPOWER 377.00 377.00 377.00 377.00 208 388,957 142,453,184.00 0.00 0% 0.00% 386.40 264.00
UACN 12.50 12.80 12.25 12.80 58 15,654,332 200,073,616.00 0.30 2.34% 0.00% 16.75 12.25
UBA 25.15 27.45 26.30 26.30 1482 148,881,856 4,009,769,980.00 1.15 4.37% 0.00% 34.00 19.75
UCAP 20.80 20.80 18.75 20.10 209 5,376,720 106,720,384.00 -0.70 -3.48% 0.00% 27.65 18.50
UHOMREIT 36.60 36.60 36.60 36.60 1 1,848 68,376.00 0.00 0% 0.00% 36.60 36.60
UNILEVER 15.40 15.40 15.40 15.40 72 179,948 2,877,939.20 0.00 0% 0.00% 21.70 14.60
UNITYBNK 2.05 2.05 1.85 2.00 71 4,093,257 7,957,174.50 -0.05 -2.50% 0.00% 3.85 1.62
UNIVINSURE 0.41 0.39 0.37 0.39 53 4,607,951 1,743,142.40 -0.02 -5.13% 0.00% 0.55 0.25
UPDC 1.37 1.33 1.30 1.30 30 1,202,267 1,583,604.10 -0.07 -5.38% 0.00% 2.20 1.22
UPDCREIT 5.15 4.95 4.95 4.95 39 661,622 3,296,776.50 -0.20 -4.04% 0.00% 7.65 4.50
UPL 2.68 2.68 2.68 2.68 5 50,692 140,354.20 0.00 0% 0.00% 4.18 2.36
VERITASKAP 0.70 0.69 0.68 0.68 17 544,140 372,596.56 -0.02 -2.94% 0.00% 0.84 0.36
VETBANK 9.70 9.70 9.50 9.70 3 135 1,283.70 0.00 0% 0.00% 11.27 7.60
VETGOODS 16.30 16.30 16.30 16.30 2 20 326.00 0.00 0% 0.00% 17.93 11.38
VETGRIF30 34.65 37.10 31.19 37.10 5 1,241 42,388.79 2.45 6.60% 0.00% 45.00 27.90
VFDGROUP 202.90 202.90 202.90 202.90 8 1,125 205,941.90 0.00 0% 0.00% 202.90 202.90
VITAFOAM 21.00 21.00 21.00 21.00 48 140,641 2,769,969.50 0.00 0% 0.00% 26.40 19.15
VSPBONDETF 250.11 375.00 375.00 375.00 1 23 8,625.00 124.89 33.30% 0.00% 998.01 25.10
WAPCO 35.55 33.50 33.50 33.50 205 2,497,151 84,442,088.00 -2.05 -6.12% 0.00% 51.00 29.00
WAPIC 0.68 0.68 0.68 0.68 32 514,391 350,609.12 0.00 0% 0.00% 0.94 0.65
WEMABANK 8.15 7.95 7.70 7.90 121 1,314,912 10,374,801.00 -0.25 -3.16% 0.00% 12.50 5.50
ZENITHBANK 41.55 43.00 39.00 40.00 1152 135,810,416 5,483,642,900.00 -1.55 -3.87% 0.00% 47.35 31.50