Security Open High Low Close Trades Volume Value Price Δ Price % Δ YtD % Δ Yr High Yr Low
ABCTRANS 0.37 0.35 0.35 0.35 10 514,074 179,264.31 -0.02 -5.71% -28.57% 0.56 0.27
ACADEMY 0.40 0.40 0.40 0.40 7 86,698 31,427.12 0 0% 7.50% 0.37 0.25
ACCESS 9.25 9.40 9.25 9.35 227 15,096,269 140,411,184.00 0.10 1.07% -4.28% 11.20 5.30
AFRINSURE 0.24 0.26 0.26 0.26 12 368,342 93,089.08 0.02 7.69% 0.00% 0.20 0.20
AFRIPRUD 7 7.10 6.98 7 75 2,187,479 15,376,126.00 0 0% 40.29% 7.15 3.15
AFROMEDIA 0.20 0.20 0.20 0.20 5 570,903 114,180.60 0 0% 0.00% 0.34 0.20
AIICO 1.19 1.30 1.23 1.30 39 2,563,923 3,307,557.80 0.11 8.46% 44.62% 1.34 0.66
AIRTELAFRI 920 930 930 930 81 1,912,628 1,776,910,850.00 10 1.08% 67.86% 851.80 298.90
ARBICO 1.03 1.03 1.03 1.03 1 11,300 12,543.00 0 0% 0.00% 3.51 1.03
ARDOVA 18.45 18 18 18 100 2,582,974 47,043,988.00 -0.45 -2.50% 0.00% 17.00 9.40
BERGER 8.05 8.05 8.05 8.05 8 6,026 45,242.00 0 0% 16.15% 7.70 5.50
BETAGLAS 55.40 55.40 55.40 55.40 10 19,262 973,668.10 0 0% 2.89% 70.00 53.80
BOCGAS 15.12 15.12 15.12 15.12 18 215,301 3,067,002.50 0 0% 0.00% 9.57 3.65
BUACEMENT 79 79 79 79 28 101,092 7,605,214.00 0 0% 0.00% 77.40 27.65
CADBURY 9.60 9.60 9.60 9.60 33 175,058 1,720,171.90 0 0% -6.77% 11.00 4.95
CAP 20.50 20.50 20.50 20.50 8 35,288 724,093.90 0 0% -17.07% 27.50 15.25
CAPHOTEL 2.20 2.20 2.20 2.20 1 400 880.00 0 0% 0.00% 2.75 2.20
CAVERTON 2.02 2.02 1.83 1.83 36 2,979,964 5,805,291.50 -0.19 -10.38% -45.90% 2.95 1.68
CHAMPION 2.35 2.58 2.58 2.58 89 6,046,253 15,599,295.00 0.23 8.91% 63.18% 1.10 0.69
CHAMS 0.26 0.26 0.24 0.25 19 3,617,644 919,778.70 -0.01 -4.00% -40.00% 0.35 0.20
CHIPLC 0.40 0.44 0.44 0.44 9 402,498 177,097.12 0.04 9.09% 0.00% 0.49 0.25
CILEASING 5.13 5.13 5.13 5.13 17 140,731 664,250.40 0 0% -5.26% 7.35 3.55
CONOIL 21 21 21 21 27 22,051 431,746.44 0 0% 11.90% 21.00 13.15
CORNERST 0.72 0.65 0.65 0.65 13 318,046 206,832.40 -0.07 -10.77% 36.92% 0.71 0.40
COURTVILLE 0.22 0.22 0.22 0.22 1 9,000 1,980.00 0 0% -9.09% 0.26 0.20
CUSTODIAN 6 6 6 6 15 273,301 1,660,644.50 0 0% 0.00% 6.70 4.55
CUTIX 2.10 2.26 2.26 2.26 18 462,091 1,044,024.06 0.16 7.08% 35.84% 2.30 1.16
DAARCOMM 0.27 0.27 0.27 0.27 1 5,000 1,250.00 0 0% 0.00% 0.36 0.30
DANGCEM 236 236 236 236 98 929,627 219,099,280.00 0 0% 40.04% 253.40 116.00
DANGSUGAR 20.10 20.75 20.40 20.60 239 9,453,678 194,179,248.00 0.50 2.43% 33.01% 23.45 8.90
DEAPCAP 0.20 0.20 0.20 0.20 2 20,256 4,051.20 0 0% 0.00% 0.36 0.25
ELLAHLAKES 4.25 4.25 4.25 4.25 3 2,200 8,596.00 0 0% 0.00% 4.25 4.25
ETERNA 5.20 5.20 5.20 5.20 13 188,852 964,174.06 0 0% 36.54% 5.61 1.80
ETI 6.55 6.50 6.40 6.40 65 1,907,772 12,285,716.00 -0.15 -2.34% 0.78% 7.80 3.90
ETRANZACT 2.33 2.33 2.33 2.33 1 50 115.00 0 0% -12.02% 2.61 1.73
FBNH 7.40 7.60 7.35 7.60 302 38,075,964 284,686,752.00 0.20 2.63% 16.45% 9.00 3.60
FCMB 3.25 3.34 3.20 3.34 114 9,432,840 31,144,832.00 0.09 2.69% 44.91% 3.99 1.41
FGS202131 97 90 90 90 1 100 90,000.00 -7 -7.78% 0.00% 108.00 100.00
FGS202133 100 95 95 95 1 100 95,000.00 -5 -5.26% -5.26% 102.00 97.00
FGS202135 101 82 82 82 1 300 246,000.00 -19 -23.17% 0.00% 102.30 100.00
FGS202137 105.52 88 88 88 1 300 264,000.00 -17.52 -19.91% 0.00% 100.00 100.00
FGS202139 99.99 85 85 85 1 200 170,000.00 -14.99 -17.64% 0.00% 105.00 95.00
FGS202141 102.55 90 90 90 1 200 180,000.00 -12.55 -13.94% 0.00% 112.00 98.00
FGS202166 100 100 100 100 2 250 250,000.00 0 0% 0.00% 105.00 100.00
FIDELITYBK 2.73 2.75 2.71 2.74 91 8,149,271 22,299,474.00 0.01 0.36% 24.82% 3.10 1.50
FIDSON 5.05 5.55 5.55 5.55 29 854,729 4,723,030.50 0.50 9.01% 44.14% 6.50 2.21
FLOURMILL 34 34.60 34 34 188 6,415,767 219,542,656.00 0 0% 42.06% 30.95 17.00
FTNCOCOA 0.60 0.55 0.54 0.55 28 2,712,767 1,486,214.60 -0.05 -9.09% 0.00% 0.97 0.20
GLAXOSMITH 7 7.20 7.10 7.20 44 820,305 5,833,468.00 0.20 2.78% 22.92% 8.70 3.45
GOLDBREW 0.81 0.81 0.81 0.81 1 50 44.50 0 0% 0.00% 0.89 0.81
GUARANTY 33.15 33.25 33.15 33.20 341 27,156,232 901,014,980.00 0.05 0.15% 12.65% 38.45 16.70
GUINEAINS 0.20 0.22 0.22 0.22 12 678,586 149,288.92 0.02 9.09% 0.00% 0.20 0.20
GUINNESS 18.50 18.50 18.50 18.50 88 930,293 17,397,242.00 0 0% -62.43% 30.20 13.00
HONYFLOUR 1.24 1.26 1.20 1.26 46 2,379,379 2,911,386.20 0.02 1.59% 21.43% 1.34 0.79
INITSPLC 0.52 0.52 0.52 0.52 3 150,000 72,700.00 0 0% 0.00% 0.70 0.57
INTBREW 6.16 6.44 6.05 6.05 55 921,242 5,685,468.00 -0.11 -1.82% -57.02% 9.50 2.70
JAIZBANK 0.69 0.69 0.66 0.67 38 3,881,901 2,625,449.00 -0.02 -2.99% 7.46% 0.88 0.39
JAPAULGOLD 0.78 0.85 0.71 0.85 221 52,041,400 40,275,084.00 0.07 8.24% 0.00% 0.62 0.25
JBERGER 19.50 20.60 19.90 20.60 113 1,870,280 37,384,124.00 1.10 5.34% 3.40% 27.50 14.90
JOHNHOLT 0.45 0.45 0.45 0.45 5 21,752 10,139.92 0 0% -24.44% 0.56 0.51
LASACO 0.41 0.45 0.41 0.45 48 7,268,832 3,139,504.00 0.04 8.89% 40.00% 0.39 0.20
LEARNAFRCA 1.07 1.07 1.07 1.07 5 929,648 993,398.00 0 0% -5.61% 1.35 0.90
LINKASSURE 0.90 0.90 0.90 0.90 2 37,000 29,970.00 0 0% 0.00% 0.63 0.35
LIVESTOCK 2.46 2.70 2.46 2.59 119 8,407,511 21,573,236.00 0.13 5.02% 80.69% 1.52 0.46
MANSARD 1.40 1.49 1.39 1.40 143 22,549,740 32,618,904.00 0 0% -28.57% 2.82 0.70
MAYBAKER 4.30 4.50 4.10 4.50 56 1,971,775 8,477,547.00 0.20 4.44% 57.11% 3.93 1.79
MBENEFIT 0.44 0.48 0.45 0.47 59 27,515,164 12,846,296.00 0.03 6.38% 57.45% 0.29 0.20
MEYER 0.50 0.50 0.50 0.50 3 1,610 805.00 0 0% 0.00% 0.50 0.46
MOBIL 249.50 249.50 249.50 249.50 22 21,098 4,765,740.50 0 0% 40.72% 228.00 133.20
MORISON 0.50 0.50 0.50 0.50 1 771 424.05 0 0% 0.00% 0.60 0.45
MRS 12.30 12.30 12.30 12.30 25 69,411 894,908.80 0 0% -24.39% 15.30 12.45
MTNN 170.90 175 175 175 130 2,736,248 481,958,592.00 4.10 2.34% 40.00% 169.90 90.00
MULTIVERSE 0.21 0.23 0.20 0.23 12 3,642,408 813,751.00 0.02 8.70% 0.00% 0.20 0.20
NAHCO 2.35 2.35 2.35 2.35 35 413,786 953,123.56 0 0% -2.13% 3.01 1.90
NASCON 16.20 16.20 16.20 16.20 45 1,288,476 22,116,564.00 0 0% 20.06% 17.40 8.50
NB 61 61 61 61 54 4,820,453 293,882,560.00 0 0% 2.05% 63.25 22.00
NCR 3.12 3.12 3.12 3.12 3 45,265 155,148.45 0 0% 0.00% 4.50 1.80
NEIMETH 1.98 1.98 1.98 1.98 21 276,900 563,275.10 0 0% 68.69% 2.91 0.40
NEM 2.38 2.38 2.38 2.38 9 149,430 366,529.00 0 0% -1.68% 2.60 1.24
NESTLE 1505 1505 1505 1505 47 46,415 69,330,152.00 0 0% 2.33% 1,505.00 0.00
NEWGOLD 8730 8845 8845 8845 2 3,457 30,577,164.00 115 1.30% 40.87% 10,499.90 0.00
NIGERINS 0.25 0.25 0.23 0.23 28 2,445,464 567,220.00 -0.02 -8.70% 13.04% 0.22 0.20
NNFM 9.68 9.68 9.68 9.68 10 77,000 758,360.00 0 0% 0.00% 7.70 3.87
NPFMCRFBK 1.80 1.83 1.75 1.75 24 1,943,892 3,485,201.20 -0.05 -2.86% 34.29% 1.99 0.85
OANDO 3.20 3.20 3.20 3.20 64 808,100 2,591,733.50 0 0% -15.00% 4.30 1.89
OKOMUOIL 93 93 93 93 15 26,540 2,359,785.80 0 0% 40.86% 91.00 55.00
OMATEK 0.20 0.20 0.20 0.20 1 330 66.00 0 0% 0.00% 0.45 0.20
PHARMDEKO 1.50 1.50 1.50 1.50 2 2,200 3,630.00 0 0% 0.00% 1.50 1.50
PORTPAINT 2.90 2.90 2.90 2.90 9 110,787 319,060.84 0 0% 0.00% 2.98 1.93
PRESCO 74.50 74.50 74.50 74.50 16 72,604 5,307,016.50 0 0% 36.24% 79.75 36.45
PRESTIGE 0.54 0.53 0.53 0.53 12 505,902 262,526.88 -0.01 -1.89% 0.00% 0.84 0.43
PZ 5.60 5.60 5.60 5.60 48 1,710,906 9,573,404.00 0 0% 3.57% 5.85 3.75
REDSTAREX 3.40 3.40 3.40 3.40 8 66,577 226,502.80 0 0% -30.88% 4.45 2.70
REGALINS 0.35 0.38 0.32 0.38 48 10,421,543 3,478,487.80 0.03 7.89% 0.00% 0.26 0.20
ROYALEX 0.39 0.42 0.36 0.40 35 6,215,652 2,449,943.80 0.01 2.50% 25.00% 0.33 0.20
RTBRISCOE 0.22 0.22 0.20 0.22 37 1,595,135 338,673.62 0 0% 4.55% 0.23 0.20
SEPLAT 490 490 490 490 33 72,218 36,063,272.00 0 0% -22.04% 657.80 282.00
SKYAVN 3.20 2.88 2.88 2.88 16 370,071 1,135,481.50 -0.32 -11.11% 0.00% 4.19 1.42
SOVRENINS 0.30 0.31 0.31 0.31 20 1,195,000 367,272.12 0.01 3.23% 0.00% 0.22 0.20
STANBIC 44 44 44 44 15 89,526 4,103,027.80 0 0% 11.36% 48.00 23.50
STERLNBANK 1.95 2 1.95 1.97 41 5,204,870 10,307,650.00 0.02 1.02% -1.02% 2.65 0.99
TANTALIZER 0.20 0.20 0.20 0.20 1 300 60.00 0 0% 0.00% 0.20 0.20
TOTAL 143 143 143 143 32 34,227 4,916,480.50 0 0% 22.45% 130.00 79.10
TRANSCOHOT 3.60 3.60 3.60 3.60 1 15,000 55,500.00 0 0% -36.11% 4.90 3.60
TRANSCORP 1.09 1.11 1.03 1.05 195 57,238,152 61,016,676.00 -0.04 -3.81% 5.71% 1.35 0.51
UAC-PROP 0.76 0.76 0.70 0.74 132 25,583,088 18,241,474.00 -0.02 -2.70% -36.49% 1.08 0.74
UACN 8.15 8.05 8 8 81 4,089,044 32,736,120.00 -0.15 -1.88% -6.88% 11.15 5.40
UBA 8.80 9 8.90 9 315 32,535,116 291,729,056.00 0.20 2.22% 21.11% 9.80 4.40
UBN 5.90 5.70 5.65 5.70 62 1,570,690 9,000,711.00 -0.20 -3.51% -7.89% 7.60 4.65
UCAP 5.50 5.90 5.60 5.90 274 18,534,712 108,144,056.00 0.40 6.78% 59.32% 5.17 1.90
UNILEVER 13.50 13.55 13.50 13.50 227 4,724,485 63,803,040.00 0 0% -62.96% 22.00 10.00
UNIONDAC 0.30 0.32 0.32 0.32 2 1,001,714 320,565.62 0.02 6.25% 31.25% 0.32 0.20
UNITYBNK 0.72 0.69 0.69 0.69 23 435,523 303,103.56 -0.03 -4.35% 4.35% 0.86 0.40
UNIVINSURE 0.23 0.24 0.21 0.21 25 2,245,310 507,906.84 -0.02 -9.52% 0.00% 0.20 0.20
UPDCREIT 5.50 5.50 5.50 5.50 9 107,902 561,544.60 0 0% 0.00% 3.80 3.35
UPL 1.37 1.37 1.37 1.37 10 55,815 81,939.77 0 0% 6.57% 1.79 0.90
VERITASKAP 0.26 0.24 0.24 0.24 6 1,725,000 414,000.00 -0.02 -8.33% 16.67% 0.21 0.20
VITAFOAM 9.20 9.20 9.15 9.15 47 1,437,582 13,197,965.00 -0.05 -0.55% 56.28% 7.80 3.61
WAPCO 27.50 29.90 27.95 29.50 336 13,903,932 403,323,680.00 2 6.78% 52.54% 26.00 8.95
WAPIC 0.52 0.56 0.53 0.53 82 4,907,836 2,676,772.00 0.01 1.89% 35.85% 0.53 0.21
WEMABANK 0.68 0.71 0.68 0.70 33 1,595,134 1,105,440.90 0.02 2.86% 0.00% 0.92 0.44
ZENITHBANK 26.25 26.50 26.25 26.40 511 47,161,592 1,242,805,380.00 0.15 0.57% 29.92% 28.50 10.75