Security Open High Low Close Trades Volume Value Price Δ Price % Δ YtD % Δ Yr High Yr Low
ABBEYBDS 5.90 0.00 0.00 5.90 47 208,883 1,245,892.10 0.00 0% 0.00% 9.85 0.00
ABCTRANS 2.64 2.70 2.70 2.70 66 299,237 819,140.60 0.06 2.22% 0.00% 3.10 0.00
ACADEMY 4.50 0.00 0.00 4.50 36 239,939 1,079,416.50 0.00 0% 0.00% 5.01 0.00
ACCESSCORP 20.50 21.00 20.00 20.05 1756 64,216,800 1,303,919,870.00 -0.45 -2.24% 0.00% 28.90 20.00
AFRIPRUD 15.95 0.00 0.00 15.95 90 708,661 11,483,687.00 0.00 0% 0.00% 36.30 0.00
AIICO 1.58 1.64 1.55 1.64 268 16,222,479 26,249,990.00 0.06 3.66% 0.00% 2.07 1.26
AIRTELAFRI 2372.50 0.00 0.00 2372.50 8 1,096 2,860,231.20 0.00 0% 0.00% 2,372.50 0.00
ALEX 7.15 0.00 0.00 7.15 7 1,500 11,775.00 0.00 0% 0.00% 0.00 0.00
ARADEL 500.00 0.00 0.00 500.00 261 360,131 184,905,760.00 0.00 0% 0.00% 599.00 0.00
AUSTINLAZ 2.06 0.00 0.00 2.06 3 1,730 3,423.90 0.00 0% 0.00% 2.09 0.00
BERGER 25.00 0.00 0.00 25.00 81 506,462 12,607,782.00 0.00 0% 0.00% 26.85 0.00
BETAGLAS 231.10 0.00 0.00 231.10 69 311,557 78,029,544.00 0.00 0% 0.00% 258.50 0.00
BUACEMENT 90.00 0.00 0.00 90.00 240 199,516 17,185,638.00 0.00 0% 0.00% 90.00 0.00
BUAFOODS 480.00 0.00 0.00 480.00 146 27,513 11,928,934.00 0.00 0% 0.00% 480.00 0.00
CADBURY 39.25 0.00 0.00 39.25 239 2,235,288 87,820,888.00 0.00 0% 0.00% 41.00 0.00
CAP 42.85 0.00 0.00 42.85 30 532,518 23,778,316.00 0.00 0% 0.00% 47.75 0.00
CAVERTON 4.69 5.15 4.60 4.72 243 8,544,184 39,789,352.00 0.03 0.64% 0.00% 5.17 0.00
CHAMPION 7.65 0.00 0.00 7.65 75 662,607 5,050,540.00 0.00 0% 0.00% 8.25 0.00
CHAMS 2.25 2.25 2.15 2.15 153 4,611,790 10,030,700.00 -0.10 -4.65% 0.00% 2.53 1.85
CHELLARAM 9.53 0.00 0.00 9.53 15 41,474 434,540.56 0.00 0% 0.00% 13.11 0.00
CILEASING 4.20 4.62 4.00 4.62 71 2,921,790 12,995,196.00 0.42 9.09% 0.00% 4.99 0.00
CONHALLPLC 3.00 2.99 2.99 2.99 49 686,880 2,045,578.90 -0.01 -0.33% 0.00% 4.22 0.00
CONOIL 234.50 0.00 0.00 234.50 147 68,101 14,569,438.00 0.00 0% 0.00% 380.00 0.00
CORNERST 3.99 4.19 4.05 4.05 81 1,842,795 7,650,613.50 0.06 1.48% 0.00% 4.76 0.00
CUSTODIAN 24.90 22.75 22.75 22.75 99 4,828,675 110,912,768.00 -2.15 -9.45% 0.00% 24.90 0.00
CUTIX 3.15 3.18 3.05 3.05 221 12,254,811 37,620,976.00 -0.10 -3.28% 0.00% 3.45 0.00
CWG 9.35 0.00 0.00 9.35 226 4,612,121 41,960,576.00 0.00 0% 0.00% 11.15 0.00
DAARCOMM 0.62 0.00 0.00 0.62 29 359,918 232,097.36 0.00 0% 0.00% 0.99 0.00
DANGCEM 438.90 0.00 0.00 438.90 450 482,893 200,478,928.00 0.00 0% 0.00% 489.00 0.00
DANGSUGAR 40.00 41.00 40.00 40.00 401 2,483,681 98,602,528.00 0.00 0% 0.00% 44.00 0.00
DEAPCAP 0.81 0.89 0.84 0.88 74 2,502,944 2,216,512.00 0.07 7.95% 0.00% 1.30 0.00
ELLAHLAKES 4.76 5.23 4.29 4.29 847 48,090,616 228,237,664.00 -0.47 -10.96% 0.00% 5.23 2.85
ENAMELWA 18.50 18.50 18.50 18.50 5 483,780 8,980,455.00 0.00 0% 0.00% 25.30 0.00
ETERNA 43.00 0.00 0.00 43.00 72 226,439 8,793,855.00 0.00 0% 0.00% 49.95 0.00
ETI 30.00 30.50 30.00 30.50 119 51,734,052 1,574,129,790.00 0.50 1.64% 0.00% 35.20 0.00
ETRANZACT 6.60 0.00 0.00 6.60 32 102,802 681,118.00 0.00 0% 0.00% 6.90 0.00
EUNISELL 12.95 0.00 0.00 12.95 20 15,280 189,560.00 0.00 0% 0.00% 17.35 0.00
FCMB 9.25 9.45 8.95 9.45 425 15,996,754 145,640,912.00 0.20 2.12% 0.00% 12.90 8.35
FGS202553 70.00 80.00 80.00 80.00 1 100 80,000.00 10.00 12.50% 0.00% 80.00 80.00
FGS202760 100.00 50.01 50.00 50.00 3 3,500 1,750,210.00 -50.00 -100.00% 0.00% 100.00 50.00
FGSUK2031S4 85.00 93.94 93.94 93.94 2 698 655,701.20 8.94 9.52% 0.00% 93.94 15.81
FGSUK2032S5 90.05 114.00 114.00 114.00 2 44 50,160.00 23.95 21.01% 0.00% 115.00 88.20
FGSUK2033S6 92.00 99.90 99.90 99.90 1 4,000 3,996,000.00 7.89 7.90% 0.00% 105.95 16.19
FIDELITYBK 18.30 18.95 17.90 18.20 873 45,683,692 832,706,180.00 -0.10 -0.55% 0.00% 21.50 16.00
FIDSON 42.10 44.65 44.60 44.60 323 2,080,099 91,863,400.00 2.50 5.61% 0.00% 44.65 0.00
FirstHoldCo 26.50 25.65 25.00 25.40 659 22,060,080 556,765,950.00 -1.10 -4.33% 0.00% 30.05 0.00
FTNCOCOA 2.90 3.00 2.80 2.80 205 3,821,629 11,033,516.00 -0.10 -3.57% 0.00% 3.08 0.00
GEREGU 1141.50 0.00 0.00 1141.50 36 3,125 3,210,625.00 0.00 0% 0.00% 1,027.40 0.00
GTCO 71.50 78.65 71.50 75.65 1044 83,357,088 6,244,921,900.00 4.15 5.49% 0.00% 78.65 0.00
GUINEAINS 0.77 0.84 0.79 0.80 110 8,445,850 6,938,914.00 0.03 3.75% 0.00% 1.16 0.00
GUINNESS 90.00 0.00 0.00 90.00 62 37,309 3,214,610.50 0.00 0% 0.00% 90.00 0.00
HMCALL 4.30 4.28 4.28 4.28 18 338,889 1,454,816.20 -0.02 -0.47% 0.00% 5.89 0.00
HONYFLOUR 22.00 21.95 21.35 21.50 355 5,719,565 123,237,456.00 -0.50 -2.33% 0.00% 23.10 0.00
IKEJAHOTEL 15.00 15.00 14.55 14.55 54 2,029,409 30,169,714.00 -0.45 -3.09% 0.00% 16.15 0.00
IMG 32.50 0.00 0.00 32.50 32 43,529 1,335,035.00 0.00 0% 0.00% 40.70 0.00
INFINITY 7.70 0.00 0.00 7.70 7 956 7,774.75 0.00 0% 0.00% 7.70 0.00
INTBREW 10.80 11.00 10.45 10.50 134 6,049,525 63,723,628.00 -0.30 -2.86% 0.00% 11.35 0.00
INTENEGINS 1.70 1.67 1.67 1.67 17 428,702 715,874.30 -0.03 -1.80% 0.00% 2.50 0.00
JAIZBANK 3.11 3.14 3.11 3.11 147 2,900,425 9,041,628.00 0.00 0% 0.00% 3.65 0.00
JAPAULGOLD 2.00 2.00 1.98 1.98 117 5,547,976 11,081,828.00 -0.02 -1.01% 0.00% 2.36 0.00
JBERGER 118.50 0.00 0.00 118.50 92 63,772 6,919,631.50 0.00 0% 0.00% 139.80 0.00
JOHNHOLT 6.20 0.00 0.00 6.20 35 97,097 605,255.25 0.00 0% 0.00% 10.18 0.00
JULI 10.30 0.00 0.00 10.30 17 41,272 429,319.00 0.00 0% 0.00% 0.00 0.00
LASACO 3.10 3.16 3.16 3.16 64 2,073,134 6,534,075.50 0.06 1.90% 0.00% 4.09 0.00
LEARNAFRCA 3.80 4.18 4.18 4.18 49 826,592 3,450,249.20 0.38 9.09% 0.00% 5.79 0.00
LEGENDINT 7.79 8.25 7.25 7.25 103 2,438,876 19,124,334.00 -0.54 -7.45% 0.00% 10.00 0.00
LINKASSURE 1.38 1.36 1.35 1.36 32 2,550,853 3,453,430.50 -0.02 -1.47% 0.00% 1.70 0.00
LIVESTOCK 8.55 8.30 8.00 8.00 129 2,279,246 18,505,614.00 -0.55 -6.87% 0.00% 10.83 0.00
LIVINGTRUST 5.72 6.20 6.20 6.20 6 196,771 1,201,091.40 0.48 7.74% 0.00% 6.20 0.00
MANSARD 9.25 9.18 9.10 9.18 92 1,234,472 11,312,099.00 -0.07 -0.76% 0.00% 10.80 0.00
MAYBAKER 15.40 15.45 15.05 15.05 171 3,230,214 49,323,548.00 -0.35 -2.33% 0.00% 16.90 0.00
MBENEFIT 1.00 1.10 1.00 1.10 51 3,307,246 3,430,726.80 0.10 9.09% 0.00% 1.19 0.67
MCNICHOLS 2.25 2.33 2.03 2.33 117 5,533,138 11,659,508.00 0.08 3.43% 0.00% 2.86 0.00
MECURE 11.10 0.00 0.00 11.10 10 23,841 244,146.00 0.00 0% 0.00% 13.90 0.00
MERVALUE 116.00 115.00 115.00 115.00 2 235 27,025.00 -1.00 -0.87% 0.00% 200.00 108.00
MEYER 9.05 0.00 0.00 9.05 18 128,160 1,077,251.20 0.00 0% 0.00% 9.80 0.00
MORISON 3.22 0.00 0.00 3.22 2 656 2,112.32 0.00 0% 0.00% 3.61 0.00
MRS 155.90 0.00 0.00 155.90 84 140,373 22,450,172.00 0.00 0% 0.00% 201.00 0.00
MTNN 326.00 334.00 334.00 334.00 754 2,714,880 909,364,220.00 8.00 2.40% 0.00% 334.00 0.00
MULTIVERSE 9.15 0.00 0.00 9.15 23 92,441 852,684.00 0.00 0% 0.00% 12.35 0.00
NAHCO 80.15 80.20 80.15 80.15 443 12,445,739 969,544,580.00 0.00 0% 0.00% 84.85 0.00
NASCON 60.45 60.45 60.45 60.45 140 2,308,055 136,744,320.00 0.00 0% 0.00% 60.45 0.00
NB 58.70 0.00 0.00 58.70 174 1,539,719 89,091,936.00 0.00 0% 0.00% 60.00 0.00
NCR 5.50 0.00 0.00 5.50 3 1,030 5,665.00 0.00 0% 0.00% 7.30 0.00
NEIMETH 3.50 3.55 3.30 3.50 155 6,527,684 22,410,038.00 0.00 0% 0.00% 3.99 0.00
NEM 15.00 0.00 0.00 15.00 11 235,128 3,879,612.00 0.00 0% 0.00% 15.20 0.00
NESTLE 1500.00 0.00 0.00 1500.00 161 42,533 58,500,632.00 0.00 0% 0.00% 1,590.50 0.00
NEWGOLD 52000.00 57500.00 56800.00 56800.00 2 2 114,300.00 0.00 0% 0.00% 70,000.00 29,002.00
NGXGROUP 42.00 0.00 0.00 42.00 60 317,149 12,607,108.00 0.00 0% 0.00% 42.00 0.00
NIDF 118.00 0.00 0.00 118.00 102 298,031 34,087,848.00 0.00 0% 0.00% 118.00 0.00
NNFM 101.30 0.00 0.00 101.30 97 447,664 40,876,960.00 0.00 0% 0.00% 138.90 0.00
NPFMCRFBK 2.07 2.05 2.05 2.05 38 675,977 1,399,936.90 -0.02 -0.98% 0.00% 2.59 0.00
NSLTECH 0.62 0.62 0.62 0.62 21 433,979 256,998.34 0.00 0% 0.00% 0.97 0.00
OANDO 64.70 60.00 58.25 58.25 859 5,468,954 329,821,856.00 -6.45 -11.07% 0.00% 78.00 0.00
OKOMUOIL 650.00 0.00 0.00 650.00 227 238,137 154,943,440.00 0.00 0% 0.00% 650.00 0.00
OMATEK 0.75 0.77 0.68 0.68 54 4,862,900 3,384,778.80 -0.07 -10.29% 0.00% 0.96 0.00
PRESCO 985.00 1000.00 1000.00 1000.00 273 355,288 355,082,112.00 15.00 1.50% 0.00% 1,000.00 0.00
PRESTIGE 0.98 1.05 0.96 1.05 61 6,160,322 6,006,276.00 0.07 6.67% 0.00% 1.60 0.00
PZ 32.70 0.00 0.00 32.70 63 294,825 8,876,454.00 0.00 0% 0.00% 37.10 0.00
REDSTAREX 7.90 0.00 0.00 7.90 20 89,913 698,427.70 0.00 0% 0.00% 8.40 0.00
REGALINS 0.60 0.65 0.58 0.58 65 10,247,468 6,152,804.00 -0.02 -3.45% 0.00% 1.05 0.00
ROYALEX 1.02 1.00 0.94 0.98 48 4,754,674 4,647,717.00 -0.04 -4.08% 0.00% 1.33 0.00
RTBRISCOE 2.18 2.24 2.20 2.24 49 1,391,070 3,054,606.20 0.06 2.68% 0.00% 3.30 0.00
SCOA 5.39 0.00 0.00 5.39 16 94,790 523,024.00 0.00 0% 0.00% 5.39 0.00
SEPLAT 4964.40 0.00 0.00 4964.40 147 16,868 83,784,008.00 0.00 0% 0.00% 4,964.40 0.00
SFSREIT 226.60 0.00 0.00 226.60 10 911 225,161.50 0.00 0% 0.00% 226.60 0.00
SKYAVN 58.40 63.00 63.00 63.00 41 216,616 13,516,602.00 4.60 7.30% 0.00% 66.40 0.00
SOVRENINS 1.00 1.10 1.01 1.01 61 4,328,387 4,626,346.50 0.01 0.99% 0.00% 1.59 0.00
STANBIC 79.35 81.00 79.35 80.00 220 20,315,488 1,625,310,590.00 0.65 0.81% 0.00% 81.00 0.00
STANBICETF30 306.00 310.00 306.00 306.00 6 3,441 1,052,954.00 0.00 0% 0.00% 520.00 252.85
STERLINGNG 5.50 5.25 5.00 5.03 349 12,751,113 64,774,980.00 -0.47 -9.34% 0.00% 6.41 4.34
SUNUASSUR 5.23 0.00 0.00 5.23 44 149,119 726,230.70 0.00 0% 0.00% 11.65 0.00
TANTALIZER 2.18 2.39 2.15 2.20 159 13,136,354 29,073,276.00 0.02 0.91% 0.00% 3.45 1.89
TIP 6.80 6.75 6.75 6.75 76 728,623 4,957,899.50 -0.05 -0.74% 0.00% 7.38 0.00
TOTAL 705.00 0.00 0.00 705.00 76 29,472 18,751,602.00 0.00 0% 0.00% 745.00 0.00
TRANSCOHOT 132.80 0.00 0.00 132.80 60 125,788 15,226,619.00 0.00 0% 0.00% 163.00 0.00
TRANSCORP 46.05 46.00 46.00 46.00 282 8,997,786 414,036,288.00 -0.05 -0.11% 0.00% 61.95 0.00
TRANSEXPR 2.15 0.00 0.00 2.15 7 11,275 24,954.75 0.00 0% 0.00% 2.20 0.00
TRANSPOWER 328.50 295.70 295.70 295.70 45 2,605,093 770,326,020.00 -32.80 -11.09% 0.00% 364.90 0.00
TRIPPLEG 2.05 0.00 0.00 2.05 7 67,359 133,281.12 0.00 0% 0.00% 2.47 0.00
UACN 34.70 0.00 0.00 34.70 34 76,548 2,684,123.50 0.00 0% 0.00% 37.00 0.00
UBA 34.10 34.10 31.65 32.20 1649 65,162,436 2,114,900,740.00 -1.90 -5.90% 0.00% 39.95 30.50
UCAP 19.15 19.90 19.15 19.90 275 5,922,138 115,153,760.00 0.75 3.77% 0.00% 24.60 13.15
UNILEVER 46.05 0.00 0.00 46.05 72 189,790 8,726,864.00 0.00 0% 0.00% 48.00 0.00
UNIONDICON 7.30 0.00 0.00 7.30 5 2,014 14,285.10 0.00 0% 0.00% 8.95 0.00
UNIVINSURE 0.57 0.59 0.53 0.55 72 4,288,745 2,404,852.50 -0.02 -3.64% 0.00% 0.94 0.45
UPDC 2.95 3.09 3.06 3.09 101 2,326,129 7,127,266.50 0.14 4.53% 0.00% 4.15 1.46
UPDCREIT 6.00 6.00 5.70 6.00 74 954,098 5,652,192.00 0.00 0% 0.00% 7.55 0.00
UPL 4.99 5.48 5.45 5.48 39 1,109,604 6,057,687.00 0.49 8.94% 0.00% 6.17 0.00
VERITASKAP 1.00 1.00 0.98 0.98 79 3,435,768 3,401,720.20 -0.02 -2.04% 0.00% 1.79 0.86
VETGOODS 24.70 25.00 24.70 24.70 3 3,400 83,987.50 0.00 0% 0.00% 25.00 17.20
VETGRIF30 41.00 41.00 40.20 40.20 4 213 8,565.00 -0.80 -1.99% 0.00% 42.30 36.00
VFDGROUP 16.20 16.00 15.50 15.50 120 1,262,377 20,132,410.00 -0.70 -4.52% 0.00% 96.40 0.00
VITAFOAM 63.60 0.00 0.00 63.60 112 331,127 20,602,424.00 0.00 0% 0.00% 64.80 0.00
VSPBONDETF 390.00 390.00 310.00 310.00 4 116 37,460.00 -80.00 -25.81% 0.00% 900.00 182.00
WAPCO 86.00 86.95 86.00 86.95 204 3,936,912 338,706,784.00 0.95 1.09% 0.00% 86.95 0.00
WAPIC 2.03 2.05 1.98 2.00 113 7,328,453 14,603,888.00 -0.03 -1.50% 0.00% 3.25 0.00
WEMABANK 13.80 14.00 13.05 13.90 234 6,892,958 95,564,608.00 0.10 0.72% 0.00% 15.10 0.00
ZENITHBANK 47.00 46.05 43.00 46.05 2020 96,226,536 4,246,330,880.00 -0.95 -2.06% 0.00% 52.00 43.00