Market Price List

    Price List / Daily Price List

    Daily Price List

    Securities Ref Open High Low Close Change %change Trades Volume Value
    Securities Ref Open High Low Close Change %change Trades Volume Value
    ABCTRANS 0.33 0.33 0.33 0.00 0.00 6 81,867 26,983
    ACADEMY 0.39 0.39 0.39 0.00 0.00 7 5,760 2,246
    ACCESS 9.1 9.1 9.1 9.05 9.1 0.00 0.00 119 4,717,460 42,886,898
    AFRIPRUD 6.15 6.15 6.15 6.15 6.15 0.00 0.00 23 330,964 2,029,279
    AIICO 1.03 1.03 0.98 0.98 0.98 -0.05 -4.85 23 514,062 504,972
    AIRTELAFRI 750 750 750 0.00 0.00 24 46,449 33,117,517
    ARDOVA 15.5 15.5 15.5 0.00 0.00 23 114,996 1,761,415
    BERGER 8.9 8.9 8.9 0.00 0.00 6 6,920 59,812
    BETAGLAS 52.95 52.95 52.95 0.00 0.00 11 93,341 4,675,731
    BOCGAS 11.1 11.1 11.8 11.8 11.8 0.7 6.31 17 200,535 2,362,685
    BUACEMENT 68 68 68 0.00 0.00 30 184,303 11,279,344
    CADBURY 8.5 8.5 8.5 0.00 0.00 15 32,648 277,044
    CAP 19.5 19.5 19.5 0.00 0.00 4 56,000 1,094,800
    CAVERTON 1.85 1.85 1.85 0.00 0.00 2 259 464
    CHAMPION [BLS] 2.1 2.1 2.2 2.2 2.2 0.1 4.76 19 394,412 863,701
    CHAMS 0.22 0.22 0.23 0.22 0.22 0.00 0.00 19 4,611,263 1,048,544
    CHIPLC 0.54 0.54 0.56 0.56 0.56 0.02 3.7 9 1,031,610 576,005
    CILEASING 4.7 4.7 4.7 0.00 0.00 5 19,844 87,946
    CONOIL 22.35 22.35 22.35 0.00 0.00 11 2,874 63,269
    CORNERST 0.53 0.53 0.53 0.00 0.00 2 21,944 11,551
    COURTVILLE 0.33 0.33 0.33 0.00 0.00 13 245,124 78,751
    CUSTODIAN 6.35 6.35 6.35 0.00 0.00 13 106,193 648,391
    CUTIX 4.9 4.9 4.9 0.00 0.00 17 171,023 847,252
    CWG [BLS] 1.25 1.25 1.25 0.00 0.00 1 5 7
    DAARCOMM 0.2 0.2 0.2 0.00 0.00 1 90 18
    DANGCEM 249.6 249.6 249.6 0.00 0.00 57 179,292 44,555,802
    DANGSUGAR 17.5 17.5 17.85 17.85 17.85 0.35 2 73 741,411 13,261,321
    ELLAHLAKES [BLS] 4.25 4.25 4.25 0.00 0.00 3 11,852 49,995
    ETERNA 7.5 8.25 8.25 7.5 7.5 0.00 0.00 152 3,121,056 24,748,916
    ETI 5.45 5.45 5.45 0.00 0.00 16 50,467 275,051
    ETRANZACT 2.05 2.05 2.05 1.85 2.05 0.00 0.00 24 13,840,748 26,810,399
    FBNH 7.5 7.5 7.5 7.5 7.5 0.00 0.00 65 2,175,718 16,293,829
    FCMB 3.07 3.07 3.07 2.95 3.07 0.00 0.00 26 2,764,630 8,385,559
    FIDELITYBK 2.4 2.4 2.4 0.00 0.00 47 900,023 2,170,602
    FIDSON 6.1 6.1 6.1 0.00 0.00 28 558,790 3,392,737
    FLOURMILL 28.65 28.65 29.4 29 29 0.35 1.22 46 886,613 25,767,079
    FTNCOCOA [RST] 0.44 0.44 0.48 0.44 0.48 0.04 9.09 44 3,889,478 1,844,308
    GLAXOSMITH 6.8 6.8 6.8 0.00 0.00 6 31,753 205,087
    GTCO 27.8 27.8 27.9 27.55 27.55 -0.25 -0.9 244 22,093,634 614,251,468
    GUINEAINS 0.2 0.2 0.2 0.00 0.00 3 25,000 5,000
    GUINNESS 31 31 31 0.00 0.00 42 74,365 2,349,777
    HONYFLOUR 3.46 3.46 3.74 3.4 3.55 0.09 2.6 158 12,069,674 42,675,908
    IKEJAHOTEL 1.26 1.26 1.26 0.00 0.00 6 62,588 79,927
    INTBREW [BLS] 4.7 4.7 4.7 0.00 0.00 27 408,744 1,897,204
    JAIZBANK 0.62 0.62 0.62 0.62 0.62 0.00 0.00 27 657,084 403,632
    JAPAULGOLD [MRF] 0.5 0.5 0.54 0.5 0.5 0.00 0.00 16 423,904 220,625
    JBERGER 25 25 25 0.00 0.00 21 142,082 3,551,865
    JOHNHOLT 0.72 0.72 0.72 0.00 0.00 2 2,327 1,699
    LASACO 1.54 1.54 1.54 0.00 0.00 7 124,673 174,922
    LEARNAFRCA 1.41 1.41 1.41 0.00 0.00 3 4,370 6,315
    LINKASSURE 0.62 0.62 0.62 0.00 0.00 1 12,500 7,125
    LIVESTOCK 2.11 2.11 2.18 2.1 2.17 0.06 2.84 47 3,480,964 7,435,870
    MANSARD 0.87 0.87 0.88 0.87 0.87 0.00 0.00 47 9,023,897 7,872,266
    MAYBAKER 4.8 4.8 4.8 0.00 0.00 5 654 2,972
    MBENEFIT 0.33 0.33 0.33 0.3 0.32 -0.01 -3.03 34 29,261,967 8,868,419
    MORISON 1.69 1.69 1.85 1.85 1.85 0.16 9.47 23 199,683 369,414
    MRS 13.85 13.85 13.85 0.00 0.00 12 33,355 504,719
    MTNN 172 172 172.5 172.5 172.5 0.5 0.29 113 823,170 141,718,612
    MULTIVERSE 0.2 0.2 0.2 0.00 0.00 1 5,000 1,050
    NAHCO 2.92 2.92 2.9 2.83 2.9 -0.02 -0.68 33 1,817,985 5,174,952
    NASCON 15.7 15.7 14.6 14.15 14.15 -1.55 -9.87 25 989,456 14,228,238
    NB 52 52 52 0.00 0.00 73 615,696 28,940,408
    NEIMETH 1.99 1.99 2 2 2 0.01 0.5 17 458,729 916,938
    NEM 1.96 1.96 1.96 0.00 0.00 7 56,866 112,110
    NESTLE 1400 1400 1400 0.00 0.00 32 11,072 15,078,250
    NNFM 7.4 7.4 7.4 0.00 0.00 2 8,814 60,041
    NPFMCRFBK 1.9 1.9 1.9 0.00 0.00 10 155,666 280,755
    OANDO [MRF] 4.72 4.72 4.82 4.71 4.8 0.08 1.69 78 1,586,865 7,549,002
    OKOMUOIL 110 110 110 0.00 0.00 21 26,162 2,646,116
    PHARMDEKO 1.71 1.71 1.71 0.00 0.00 5 107,100 198,200
    PRESCO 73 73 73 0.00 0.00 20 63,136 4,622,089
    PRESTIGE [BLS] 0.46 0.46 0.46 0.00 0.00 5 45,701 21,022
    PZ 5.75 5.75 5.75 0.00 0.00 11 31,301 181,794
    REDSTAREX 3.33 3.33 3.33 0.00 0.00 11 87,318 304,436
    REGALINS 0.48 0.48 0.48 0.44 0.48 0.00 0.00 24 6,609,328 3,078,605
    RTBRISCOE 0.2 0.2 0.2 0.00 0.00 2 3,020 604
    SCOA 1.44 1.44 1.44 0.00 0.00 3 14,700 21,168
    SEPLAT 759.7 759.7 759.7 0.00 0.00 10 114 80,478
    SFSREIT 67.9 67.9 67.9 0.00 0.00 1 975 69,225
    SKYAVN 3.7 3.7 3.7 0.00 0.00 2 5,045 20,180
    SOVRENINS 0.23 0.23 0.25 0.23 0.25 0.02 8.7 35 11,344,979 2,710,198
    STANBIC 41 41 41 0.00 0.00 48 254,617 9,770,956
    STERLNBANK 1.53 1.53 1.54 1.53 1.54 0.01 0.65 23 637,417 980,366
    TOTAL 199.2 199.2 199.2 0.00 0.00 16 29,420 5,698,809
    TRANSCOHOT [BLS] 4.7 4.7 4.7 0.00 0.00 2 292 1,372
    TRANSCORP 0.95 0.95 0.97 0.92 0.92 -0.03 -3.16 159 45,132,732 42,141,026
    TRANSEXPR 0.89 0.89 0.89 0.00 0.00 3 5,093 4,533
    TRIPPLEG 0.96 0.96 0.96 0.00 0.00 1 10 9
    UACN 11 11 11 10.95 10.95 -0.05 -0.45 29 559,694 6,144,194
    UBA 7.45 7.45 7.55 7.45 7.5 0.05 0.67 124 7,178,826 53,866,252
    UBN [BLS] 5.1 5.1 5.1 0.00 0.00 9 41,577 213,464
    UCAP 7.15 7.15 7.17 7.1 7.17 0.02 0.28 101 3,127,270 22,292,111
    UHOMREIT 36.6 36.6 36.6 0.00 0.00 2 1,910 68,760
    UNILEVER 15 15 13.9 13.5 13.5 -1.5 -10 39 803,110 10,945,387
    UNITYBNK 0.6 0.6 0.6 0.59 0.6 0.00 0.00 15 1,037,064 620,369
    UNIVINSURE 0.2 0.2 0.2 0.00 0.00 1 86,690 17,338
    UPDC [BLS] 1.69 1.69 1.84 1.74 1.83 0.14 8.28 92 6,385,583 11,391,983
    UPDCREIT 5.6 5.6 5.6 0.00 0.00 2 39,500 242,925
    VERITASKAP 0.24 0.24 0.23 0.23 0.23 -0.01 -4.17 7 379,500 87,315
    VITAFOAM 16.5 16.5 16.4 16.1 16.4 -0.1 -0.61 43 1,168,490 18,891,330
    WAPCO 22 22 22.2 22 22 0.00 0.00 67 3,476,980 76,526,537
    WAPIC 0.51 0.51 0.51 0.51 0.51 0.00 0.00 21 346,722 176,929
    WEMABANK 0.89 0.89 0.89 0.89 0.89 0.00 0.00 17 691,227 612,999
    ZENITHBANK 24.3 24.3 24.45 24.35 24.4 0.1 0.41 257 16,357,479 399,144,849