Security Open High Low Close Trades Volume Value Price Δ Price % Δ YtD % Δ Yr High Yr Low
ABBEYBDS 1 1 1 1 1 200 180.00 0 0% 0.00% 1.00 0.90
ABCTRANS 0.44 0.44 0.44 0.44 3 420,908 185,308.60 0 0% 0.00% 0.57 0.27
ACCESS 7.30 7.35 7.25 7.35 134 7,884,469 57,549,524.00 0.05 0.68% 0.00% 7.50 5.20
AFRIPRUD 4 4 4 4 35 527,350 2,089,013.10 0 0% 0.00% 5.32 3.40
AGLEVENT 0.26 0.26 0.26 0.26 3 70,170 19,647.60 0 0% 0.00% 0.34 0.26
AIICO 0.67 0.64 0.64 0.64 18 311,035 199,690.10 -0.03 -4.69% 0.00% 0.81 0.60
AIRTELAFRI 308 308 308 308 1 10,029 3,058,845.00 0 0% 0.00% 399.30 283.50
BERGER 7.50 7.50 7.50 7.50 8 23,750 175,900.00 0 0% 0.00% 9.05 6.30
BETAGLAS 53.80 53.80 53.80 53.80 2 25 1,211.25 0 0% 0.00% 79.00 53.80
BOCGAS 6.12 6.12 6.12 6.12 2 15 91.80 0 0% 0.00% 6.12 3.79
CADBURY 9.85 9.60 9.60 9.60 33 382,690 3,678,084.00 -0.25 -2.60% 0.00% 12.10 9.30
CAP 25.55 25.55 25.55 25.55 7 5,351 134,230.55 0 0% 0.00% 37.40 23.25
CAVERTON 2.46 2.46 2.46 2.46 10 161,695 386,376.94 0 0% 0.00% 2.60 1.90
CCNN 15.85 16 16 16 21 260,613 4,074,261.50 0.15 0.94% 0.00% 26.90 11.30
CHAMPION 1.02 1.02 1.02 1.02 4 50,566 50,127.82 0 0% 0.00% 1.99 1.02
CHAMS 0.24 0.24 0.24 0.24 8 240,000 57,290.00 0 0% 0.00% 0.30 0.20
CHELLARAM 3.08 3.08 3.08 3.08 1 5 13.90 0 0% 0.00% 3.08 3.08
CHIPLC 0.33 0.34 0.34 0.34 6 1,020,000 347,200.00 0.01 2.94% 0.00% 0.38 0.25
CILEASING 7.30 7.30 7.30 7.30 1 2,233 14,737.80 0 0% 0.00% 9.04 4.55
CONOIL 15.40 15.40 15.40 15.40 10 3,307 50,164.50 0 0% 0.00% 23.25 15.15
CONTINSURE 2.31 2.32 2.32 2.32 16 1,239,331 2,875,248.00 0.01 0.43% 0.00% 2.32 1.30
CORNERST 0.35 0.38 0.37 0.38 10 521,384 197,085.92 0.03 7.89% 0.00% 0.42 0.20
COURTVILLE 0.20 0.22 0.22 0.22 1 100,000 22,000.00 0.02 9.09% 0.00% 0.25 0.20
CUSTODIAN 6.20 6.20 6.20 6.20 5 2,307 13,219.20 0 0% 0.00% 6.90 5.30
CUTIX 1.31 1.44 1.43 1.44 13 441,878 629,465.40 0.13 9.03% 0.00% 2.25 1.31
DANGCEM 144 144.30 143.90 143.90 56 935,856 134,749,280.00 -0.10 -0.07% 0.00% 211.70 136.10
DANGFLOUR 23 23 23 23 72 689,704 15,787,739.00 0 0% 0.00% 23.20 5.55
DANGSUGAR 10.20 10.20 10.20 10.20 41 501,347 5,120,259.00 0 0% 0.00% 15.75 8.50
ETERNA 3.15 2.85 2.85 2.85 2 105,500 300,675.00 -0.30 -10.53% 0.00% 5.25 2.50
ETI 7.10 7.10 7.10 7.10 47 671,090 4,703,575.50 0 0% 0.00% 15.00 5.95
FBNH 5.30 5.30 5.25 5.30 124 4,827,404 25,483,564.00 0 0% 0.00% 9.00 4.35
FCMB 1.68 1.62 1.60 1.60 40 3,274,243 5,267,738.00 -0.08 -5.00% 0.00% 2.65 1.50
FG9B2022S1 105.89 105.90 105.90 105.90 1 1,600 1,694,400.00 0 0% 0.00% 108.00 104.99
FIDELITYBK 1.71 1.71 1.69 1.70 120 31,803,192 53,956,304.00 -0.01 -0.59% 0.00% 2.90 1.44
FIDSON 4 4 4 4 4 22,200 79,920.00 0 0% 0.00% 5.05 3.60
FLOURMILL 15.10 15.10 15.10 15.10 35 531,352 8,026,293.50 0 0% 0.00% 23.75 13.20
FO 16 16 16 16 23 62,913 960,017.00 0 0% 0.00% 30.70 14.00
GLAXOSMITH 6.40 6.40 6.40 6.40 16 32,628 207,448.25 0 0% 0.00% 14.50 6.40
GSPECPLC 4.70 4.70 4.70 4.70 2 3,200 13,690.00 0 0% 0.00% 5.75 4.70
GUARANTY 26.30 26.40 26.30 26.30 198 25,326,440 666,265,660.00 0 0% 0.00% 39.15 26.15
GUINNESS 29.35 29.35 29.35 29.35 33 127,756 3,443,047.20 0 0% 0.00% 72.00 29.35
HONYFLOUR 0.98 0.98 0.98 0.98 11 124,100 119,266.25 0 0% 0.00% 1.40 0.90
INITSPLC 0.70 0.70 0.70 0.70 1 3,000 1,890.00 0 0% 0.00% 0.75 0.67
INTBREW 12.60 12.60 12.60 12.60 4 1,561 18,417.35 0 0% 0.00% 31.50 9.75
JAIZBANK 0.50 0.48 0.48 0.48 9 1,201,500 576,705.00 -0.02 -4.17% 0.00% 0.66 0.35
JAPAULOIL 0.20 0.20 0.20 0.20 3 50,000 10,000.00 0 0% 0.00% 0.29 0.20
JBERGER 18.55 18.55 18.55 18.55 6 14,200 266,255.00 0 0% 0.00% 28.80 18.00
JULI 1.51 1.51 1.51 1.51 1 200 272.00 0 0% 0.00% 1.67 1.51
LASACO 0.29 0.28 0.28 0.28 6 321,796 89,734.92 -0.01 -3.57% 0.00% 0.37 0.27
LAWUNION 0.51 0.51 0.47 0.47 15 393,779 196,050.17 -0.04 -8.51% 0.00% 0.60 0.33
LEARNAFRCA 1.11 1.11 1.11 1.11 5 92,165 104,528.31 0 0% 0.00% 1.55 1.02
LIVESTOCK 0.50 0.50 0.50 0.50 4 3,999 1,867.51 0 0% 0.00% 0.72 0.36
MANSARD 1.70 1.70 1.70 1.70 5 7,729 13,264.30 0 0% 0.00% 2.25 1.60
MAYBAKER 2.19 2 2 2 5 28,034,576 56,069,568.00 -0.19 -9.50% 0.00% 2.45 1.90
MEYER 0.59 0.59 0.59 0.59 2 250 147.50 0 0% 0.00% 0.59 0.54
MOBIL 147.90 147.90 147.90 147.90 8 1,455 198,638.60 0 0% 0.00% 188.00 126.00
MRS 16.95 16.95 16.95 16.95 1 10 153.00 0 0% 0.00% 25.70 16.95
MTNN 130 129 129 129 64 1,308,737 168,842,816.00 -1 -0.78% 0.00% 145.00 125.00
MULTIVERSE 0.20 0.20 0.20 0.20 2 4,000 800.00 0 0% 0.00% 0.20 0.20
NAHCO 2.45 2.45 2.45 2.45 10 90,552 221,065.92 0 0% 0.00% 3.65 2.12
NASCON 14.85 14.85 14.85 14.85 10 64,477 883,657.90 0 0% 0.00% 21.70 12.50
NB 46.05 46.05 46.05 46.05 48 235,195 10,886,220.00 0 0% 0.00% 85.50 46.00
NEIMETH 0.37 0.40 0.40 0.40 5 387,300 154,101.00 0.03 7.50% 0.00% 0.80 0.40
NEM 2.08 2.08 2.08 2.08 8 144,138 299,541.16 0 0% 0.00% 2.70 1.56
NESTLE 1220 1220 1220 1220 46 56,436 68,808,104.00 0 0% 0.00% 1,600.00 1,070.00
NNFM 4.30 4.30 4.30 4.30 1 20 77.40 0 0% 0.00% 4.80 3.95
NPFMCRFBK 1.19 1.19 1.19 1.19 3 1,022 1,206.18 0 0% 0.00% 1.65 1.03
OANDO 3.50 3.50 3.50 3.50 46 595,471 2,042,191.40 0 0% 0.00% 7.25 3.41
OKOMUOIL 54.95 54.95 54.95 54.95 23 36,779 1,823,692.00 0 0% 0.00% 85.00 40.15
OMOMORBNK 0.55 0.55 0.50 0.50 5 174,250,000 95,787,504.00 -0.05 -10.00% 0.00% 0.55 0.50
PRESCO 38.40 38.40 38.40 38.40 18 125,863 4,634,575.50 0 0% 0.00% 75.00 38.40
PRESTIGE 0.51 0.51 0.51 0.51 3 1,505,697 767,905.50 0 0% 0.00% 0.55 0.45
PZ 5.55 5.55 5.55 5.55 16 40,643 236,788.10 0 0% 0.00% 13.45 5.35
REDSTAREX 4.05 4.05 4.05 4.05 8 69,342 287,118.60 0 0% 0.00% 5.71 4.05
REGALINS 0.20 0.20 0.20 0.20 1 3,000 600.00 0 0% 0.00% 0.27 0.20
ROYALEX 0.20 0.20 0.20 0.20 1 242 48.40 0 0% 0.00% 0.39 0.20
SEPLAT 517 517 517 517 4 131 63,063.20 0 0% 0.00% 640.00 397.70
STANBIC 36.25 37 37 37 20 1,948,759 72,092,104.00 0.75 2.03% 0.00% 49.00 34.00
STERLNBANK 1.80 1.80 1.80 1.80 89 2,103,843 3,790,538.50 0 0% 0.00% 2.54 1.76
TOTAL 123.20 123.20 123.20 123.20 28 7,208 816,372.20 0 0% 0.00% 223.30 96.50
TRANSCOHOT 5.40 5.40 5.40 5.40 2 2,000 9,800.00 0 0% 0.00% 6.10 5.40
TRANSCORP 1.01 1.02 1 1.01 42 12,419,225 12,526,635.00 0 0% 0.00% 1.71 0.89
TRANSEXPR 0.84 0.84 0.84 0.84 5 194,657 163,635.75 0 0% 0.00% 0.84 0.60
UAC-PROP 1 1 1 1 4 56,730 51,998.25 0 0% 0.00% 2.10 0.82
UACN 6.40 6.50 6.50 6.50 27 2,313,473 15,046,582.00 0.10 1.54% 0.00% 9.85 4.50
UBA 5.70 5.90 5.70 5.70 422 19,755,728 114,104,320.00 0 0% 0.00% 8.40 5.45
UBN 7 7 7 7 32 294,680 2,060,020.00 0 0% 0.00% 7.50 5.15
UCAP 2 2.05 2.01 2.05 53 2,246,032 4,581,632.50 0.05 2.44% 0.00% 3.67 1.88
UNILEVER 26.70 26.70 26.70 26.70 17 38,568 955,721.20 0 0% 0.00% 47.00 24.65
UNIONDAC 0.24 0.24 0.24 0.24 1 60,400 13,288.00 0 0% 0.00% 0.31 0.22
UNITYBNK 0.63 0.63 0.63 0.63 3 29,000 18,270.00 0 0% 0.00% 1.14 0.58
UPL 1.15 1.15 1.15 1.15 3 3,334 4,119.84 0 0% 0.00% 2.49 1.05
VITAFOAM 3.51 3.51 3.51 3.51 13 73,443 257,438.98 0 0% 0.00% 4.99 3.46
VSPBONDETF 177.74 178.92 178.92 178.92 1 280 50,097.60 1.18 0.66% 0.00% 178.92 159.99
WAPCO 15.15 15.15 15.15 15.15 41 358,032 5,311,767.00 0 0% 0.00% 16.25 10.90
WAPIC 0.32 0.32 0.32 0.32 19 191,135 62,435.81 0 0% 0.00% 0.47 0.32
WEMABANK 0.57 0.57 0.56 0.56 34 2,933,300 1,645,936.00 -0.01 -1.79% 0.00% 1.04 0.55
ZENITHBANK 17.20 17.45 17.20 17.25 348 357,226,496 6,180,122,100.00 0.05 0.29% 0.00% 26.85 16.70