Security Open High Low Close Trades Volume Value Price Δ Price % Δ YtD % Δ Yr High Yr Low
ABCTRANS 0.28 0.28 0.28 0.28 4 12,600 3,604.00 0 0% -35.71% 0.48 0.27
ACADEMY 1.51 1.60 1.60 1.60 15 202,465 316,720.90 0.09 5.62% 81.25% 0.56 0.27
ACCESSCORP 8.05 8.05 8 8.05 129 7,169,747 57,541,720.00 0 0% 0.00% 0.00 0.00
AFRIPRUD 5 5 5 5 31 153,549 805,969.90 0 0% -25.00% 7.35 4.90
AIICO 0.52 0.52 0.52 0.52 25 396,955 211,722.50 0 0% -138.46% 1.59 0.59
AIRTELAFRI 2000 2000 2000 2000 17 264 475,200.00 0 0% 57.41% 955.00 601.00
ARDOVA 13.75 13.75 13.75 13.75 4 9,827 131,581.40 0 0% 1.45% 22.00 13.00
BERGER 5.95 5.95 5.95 5.95 10 154,600 963,724.00 0 0% 0.00% 9.85 6.05
BETAGLAS 46.10 46.10 46.10 46.10 8 300 12,905.60 0 0% -20.17% 55.40 50.00
BUACEMENT 52 52 52 52 27 35,068 1,655,046.80 0 0% -35.38% 85.00 61.20
BUAFOODS 58.30 58.30 58.30 58.30 11 127,250 7,159,979.00 0 0% 0.00% 0.00 0.00
CADBURY 12.55 13.60 12.80 13.60 45 1,259,144 16,523,545.00 1.05 7.72% 35.29% 10.80 7.65
CAP 17.75 17.75 17.75 17.75 11 104,841 1,785,953.00 0 0% -12.68% 23.90 18.00
CAPHOTEL 3.40 3.40 3.40 3.40 2 13 48.23 0 0% 35.29% 3.19 2.20
CAVERTON 1.01 1.01 1.01 1.01 3 99,500 100,495.00 0 0% -102.97% 2.15 1.58
CHAMPION 3.69 3.69 3.69 3.69 3 14,208 50,098.80 0 0% 76.69% 4.13 0.85
CHAMS 0.29 0.29 0.28 0.29 16 1,351,395 390,702.56 0 0% 20.69% 0.33 0.20
CHIPLC 0.57 0.57 0.52 0.57 7 1,273,444 714,570.30 0 0% 43.86% 0.80 0.27
CILEASING 3.20 3.20 3.20 3.20 1 15 47.25 0 0% -47.81% 5.78 4.06
CONOIL 26.50 26.50 26.50 26.50 12 7,896 198,285.00 0 0% 21.32% 25.50 17.00
CORNERST 0.56 0.56 0.56 0.56 6 108,681 58,906.37 0 0% -5.36% 0.89 0.46
COURTVILLE 0.46 0.46 0.46 0.46 5 842,506 387,552.75 0 0% 54.35% 0.48 0.20
CUSTODIAN 6.50 6.50 6.50 6.50 11 16,143 97,840.25 0 0% 10.00% 8.45 5.75
CUTIX 2.04 2.04 2.04 2.04 11 73,296 149,804.17 0 0% -12.75% 6.40 1.81
CWG 0.81 0.81 0.81 0.81 1 2,674 2,005.50 0 0% 0.00% 2.54 1.02
DANGCEM 245 245 245 245 36 19,300 4,404,638.50 0 0% 0.00% 280.00 198.10
DANGSUGAR 16.05 16.05 16.05 16.05 30 118,291 1,857,167.20 0 0% -11.53% 21.80 15.00
ELLAHLAKES 3.60 3.60 3.60 3.60 1 600 1,986.00 0 0% 0.00% 4.25 4.25
ETERNA 6.32 6.32 6.32 6.32 13 76,184 460,648.66 0 0% 11.23% 8.80 4.62
ETI 11.05 11.25 11.25 11.25 17 943,378 10,698,875.00 0.20 1.78% 42.22% 9.50 4.70
ETRANZACT 3.20 3.20 3.20 3.20 3 2,750 9,047.50 0 0% 0.00% 2.50 1.85
FBNH 10 10.20 9.70 10.20 107 20,943,260 210,281,680.00 0.20 1.96% 29.41% 12.90 6.25
FCMB 3.29 3.29 3.29 3.29 24 199,461 646,065.06 0 0% 7.90% 3.50 2.66
FIDELITYBK 3.70 3.68 3.48 3.68 97 6,394,675 22,869,222.00 -0.02 -0.54% 30.98% 2.80 2.08
FIDSON 9.05 9.05 9.05 9.05 25 96,483 873,782.25 0 0% 50.28% 6.76 4.28
FLOURMILL 30.30 30.30 30.30 30.30 52 402,591 11,042,209.00 0 0% 14.19% 34.70 24.85
FTNCOCOA 0.29 0.29 0.29 0.29 2 50,000 14,942.00 0 0% -151.72% 0.78 0.30
GLAXOSMITH 5.60 5.60 5.60 5.60 31 1,303,810 7,872,341.00 0 0% -23.21% 7.25 5.35
GTCO 17.80 17.90 17.50 17.75 731 135,622,144 2,406,727,680.00 -0.05 -0.28% 0.00% 30.25 23.90
GUINNESS 75.85 82.90 82.90 82.90 35 315,413 24,284,300.00 7.05 8.50% 77.08% 39.90 17.65
HONYFLOUR 2.27 2.27 2.27 2.27 17 290,344 661,130.90 0 0% 45.37% 4.45 1.08
IKEJAHOTEL 1.24 1.12 1.12 1.12 6 246,600 278,162.00 -0.12 -10.71% 0.00% 1.76 0.90
IMG 7.40 7.40 7.40 7.40 1 50 362.50 0 0% 0.00% 9.45 9.45
INTBREW 4.95 4.95 4.95 4.95 27 477,311 2,321,403.50 0 0% -31.11% 7.07 4.50
JAIZBANK 0.83 0.90 0.78 0.90 92 109,410,112 97,208,232.00 0.07 7.78% 26.67% 0.75 0.53
JAPAULGOLD 0.27 0.28 0.28 0.28 13 928,800 260,262.00 0.01 3.57% -103.57% 1.67 0.36
JBERGER 25.90 25.90 25.90 25.90 16 56,239 1,346,803.60 0 0% 31.27% 27.00 17.00
LASACO 0.90 0.93 0.93 0.93 4 259,400 240,270.00 0.03 3.23% 60.22% 1.79 0.35
LEARNAFRCA 1.86 1.86 1.86 1.86 1 3,000 5,130.00 0 0% 46.24% 1.55 0.91
LINKASSURE 0.47 0.47 0.47 0.47 1 2,000 860.00 0 0% -10.64% 0.92 0.46
LIVESTOCK 1.02 1.02 1.02 1.02 14 435,618 451,995.22 0 0% -27.45% 3.08 1.30
MANSARD 1.67 1.67 1.67 1.67 10 21,160 35,140.00 0 0% 37.13% 2.99 0.81
MAYBAKER 3.74 4.10 3.70 4.10 20 530,453 2,012,189.10 0.36 8.78% 9.76% 5.18 3.21
MBENEFIT 0.28 0.28 0.28 0.28 6 85,580 23,466.40 0 0% 0.00% 0.60 0.24
MCNICHOLS 0.62 0.62 0.62 0.62 2 9,840 6,002.40 0 0% 0.00% 0.80 0.51
MEYER 2.27 2.27 2.27 2.27 1 30 74.40 0 0% 77.97% 0.62 0.20
MRS 14.35 14.35 14.35 14.35 1 1,198 15,514.10 0 0% 4.18% 15.20 10.90
MTNN 200 199.80 199.80 199.80 132 486,562 97,091,328.00 -0.20 -0.10% 19.92% 209.90 157.00
MULTIVERSE 3.69 3.69 3.69 3.69 4 5,107 18,694.05 0 0% 0.00% 0.26 0.20
NAHCO 5.70 5.70 5.30 5.50 24 754,526 4,135,939.00 -0.20 -3.64% 58.18% 3.74 2.01
NASCON 11 11 11 11 6 47,020 527,797.20 0 0% -31.82% 17.60 12.90
NB 48.40 48.40 48.40 48.40 47 362,571 16,367,620.00 0 0% -15.70% 63.00 45.45
NEIMETH 1.43 1.40 1.40 1.40 5 114,099 159,591.62 -0.03 -2.14% -59.29% 2.25 1.48
NEM 4.91 4.91 4.91 4.91 6 103,538 531,783.10 0 0% 66.80% 5.00 1.63
NESTLE 1215 1215 1215 1215 40 3,266 3,878,980.50 0 0% -23.87% 1,556.50 0.00
NEWGOLD 11650 11650 11600.70 11600.70 3 3 34,900.70 -49.30 -0.42% 0.00% 9,499.99 6,500.01
NGXGROUP 19.50 20 19.50 20 56 4,606,475 91,330,016.00 0.50 2.50% 0.00% 25.90 15.30
NNFM 7.50 7.50 7.50 7.50 4 6,500 45,191.50 0 0% 18.27% 9.68 4.90
NPFMCRFBK 1.52 1.52 1.52 1.52 4 54,030 84,079.80 0 0% -10.53% 2.11 1.54
OANDO 4.79 4.85 4.70 4.80 65 4,503,437 21,216,926.00 0.01 0.21% 27.08% 5.78 2.65
OKOMUOIL 188.30 188.30 188.30 188.30 24 22,900 3,881,550.00 0 0% 51.67% 142.00 85.00
OMATEK 0.20 0.20 0.20 0.20 1 10,000 2,000.00 0 0% 0.00% 0.23 0.20
PRESCO 142.60 142.60 142.60 142.60 14 34,201 4,389,698.50 0 0% 49.65% 89.00 68.00
PZ 9.25 9.25 9.25 9.25 33 271,797 2,290,046.00 0 0% 42.70% 6.70 4.15
REDSTAREX 2.30 2.30 2.30 2.30 4 20,000 48,878.09 0 0% -49.13% 3.67 3.00
REGALINS 0.24 0.25 0.25 0.25 3 361,594 90,510.04 0.01 4.00% 12.00% 0.55 0.22
ROYALEX 0.92 0.92 0.92 0.92 3 6,573 5,455.59 0 0% 71.74% 0.88 0.23
RTBRISCOE 0.31 0.34 0.34 0.34 6 137,620 46,522.20 0.03 8.82% 0.00% 0.24 0.20
SEPLAT 1250 1250 1250 1250 16 4,533 5,115,062.00 0 0% 67.82% 770.00 402.30
SKYAVN 5 5 5 5 2 10,500 47,250.00 0 0% 36.00% 5.30 2.88
SOVRENINS 0.29 0.27 0.27 0.27 2 563,000 152,010.00 -0.02 -7.41% 0.00% 0.36 0.20
STANBIC 30 30 30 30 47 1,260,986 37,811,828.00 0 0% -46.83% 53.25 35.05
STERLNBANK 1.55 1.55 1.55 1.55 12 727,054 1,129,601.80 0 0% -32.26% 2.10 1.40
SUNUASSUR 0.32 0.32 0.32 0.32 1 25,000 8,000.00 0 0% 0.00% 1.00 0.45
TOTAL 211.10 211.10 211.10 211.10 18 18,143 3,631,842.50 0 0% 38.42% 240.80 130.00
TRANSCOHOT 6.25 6.25 6.25 6.25 3 50,000 282,870.44 0 0% 42.40% 5.97 3.25
TRANSCORP 1.03 1.10 1.02 1.10 71 14,274,475 14,988,908.00 0.07 6.36% 17.27% 1.40 0.74
TRIPPLEG 0.81 0.81 0.81 0.81 1 268 195.64 0 0% 0.00% 1.00 0.59
UACN 10.25 10.25 10.25 10.25 13 27,627 268,408.50 0 0% 26.83% 11.50 7.10
UBA 6.95 7 6.95 7 194 6,355,005 44,265,120.00 0.05 0.71% -22.14% 9.25 6.75
UBN 6.20 6.20 6.20 6.20 68 4,021,304 25,913,706.00 0 0% 14.52% 6.15 4.50
UCAP 11.25 11.30 11.15 11.15 99 1,279,485 14,305,310.00 -0.10 -0.90% 57.04% 10.00 4.50
UNILEVER 12.30 12.30 12.30 12.30 25 155,946 1,902,140.20 0 0% -13.01% 17.00 11.40
UNITYBNK 0.43 0.43 0.43 0.43 4 12,010 5,184.40 0 0% -58.14% 0.75 0.39
UPDC 0.95 1.03 1.02 1.03 9 372,955 381,184.56 0.08 7.77% 0.00% 2.13 0.89
UPDCREIT 3.20 3.10 3.10 3.10 20 379,112 1,167,896.20 -0.10 -3.23% 0.00% 6.05 3.70
UPL 1.63 1.63 1.63 1.63 2 1,500 2,430.00 0 0% 21.47% 2.94 1.02
VITAFOAM 20 20.95 20.95 20.95 24 215,825 4,445,474.50 0.95 4.53% 63.72% 22.50 7.05
VSPBONDETF 173.93 170.43 170.43 170.43 1 2,000 340,860.00 -3.50 -2.05% -42.43% 244.05 165.50
WAPCO 24.50 24.50 24.50 24.50 47 371,987 8,666,596.00 0 0% 14.29% 31.50 19.50
WAPIC 0.35 0.35 0.35 0.35 10 416,115 145,256.95 0 0% -14.29% 0.79 0.39
WEMABANK 3.45 3.45 3.45 3.45 8 106,129 340,149.20 0 0% 80.00% 0.90 0.54
ZENITHBANK 20 20 19.95 20 283 21,518,852 430,455,040.00 0 0% -24.75% 27.50 19.50