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 0.44 0.44 0.41 0.41 0.41 -0.03 -6.82 7 555,467 227,485
    ACADEMY 0.39 0.39 0.39 0.00 0.00 1 85,840 33,478
    ACCESS 8.3 8.3 8.3 8.25 8.25 -0.05 -0.6 129 5,891,914 48,705,981
    AFRIPRUD 6 6 6 6 6 0.00 0.00 33 574,143 3,492,973
    AFROMEDIA 0.2 0.2 0.2 0.00 0.00 1 800 160
    AIICO 1.29 1.29 1.27 1.2 1.27 -0.02 -1.55 55 6,037,585 7,405,700
    AIRTELAFRI 837 837 837 0.00 0.00 10 371 279,474
    ALEX [BLS] 7.3 7.3 7.3 0.00 0.00 2 780 5,460
    ARDOVA 14.75 14.75 14.75 0.00 0.00 17 61,440 876,214
    BERGER 6.1 6.1 6.1 0.00 0.00 1 138 925
    BETAGLAS 54 54 54 0.00 0.00 1 10 499
    BOCGAS 11.03 11.03 11.03 0.00 0.00 5 27,930 326,706
    BUACEMENT 74.4 74.4 74.25 74.25 74.25 -0.15 -0.2 26 10,258,770 761,453,349
    CADBURY 8.2 8.2 8.2 0.00 0.00 16 118,615 944,624
    CAP 22.2 22.2 22.2 0.00 0.00 11 181,232 4,342,410
    CAVERTON [BLS] 1.86 1.86 1.86 0.00 0.00 11 240,017 449,557
    CHAMPION [BLS] 2.12 2.12 2.12 0.00 0.00 1 42,180 87,734
    CHAMS 0.22 0.22 0.22 0.2 0.2 -0.02 -9.09 28 36,898,550 7,398,693
    CHELLARAM 2.24 2.24 2.24 0.00 0.00 3 3,546 7,362
    CILEASING 4.5 4.5 4.06 4.06 4.06 -0.44 -9.78 8 211,424 860,292
    CONOIL [MRF] 18.7 18.7 18.7 0.00 0.00 23 16,790 341,743
    CORNERST 0.53 0.53 0.54 0.54 0.54 0.01 1.89 9 670,391 370,286
    COURTVILLE 0.2 0.2 0.21 0.21 0.21 0.01 5 8 1,052,734 221,030
    CUSTODIAN 5.85 5.85 5.85 0.00 0.00 14 147,661 869,632
    CUTIX 2.1 2.1 2.1 0.00 0.00 7 142,709 306,859
    CWG [BLS] 2.07 2.07 2.07 0.00 0.00 1 5,000 10,000
    DANGCEM 210 210 210 0.00 0.00 27 12,901 2,735,219
    DANGSUGAR 17.1 17.1 17.2 17.2 17.2 0.1 0.58 80 793,361 13,683,809
    ENAMELWA 17.95 17.95 17.95 0.00 0.00 1 50 898
    ETERNA 8 8 8 0.00 0.00 22 271,815 2,042,543
    ETI 5.3 5.3 5.3 5.3 5.3 0.00 0.00 20 1,053,828 5,585,472
    FBNH 7.2 7.2 7.25 7.1 7.25 0.05 0.69 105 8,707,302 62,666,718
    FCMB 2.98 2.98 2.98 0.00 0.00 26 452,580 1,316,675
    FIDELITYBK 2.33 2.33 2.34 2.25 2.29 -0.04 -1.72 50 2,510,792 5,795,297
    FIDSON 5.28 5.28 5.28 0.00 0.00 10 190,523 1,023,599
    FLOURMILL 29.5 29.5 29.5 0.00 0.00 63 1,244,955 35,316,088
    FTNCOCOA [RST] 0.42 0.42 0.42 0.42 0.42 0.00 0.00 4 304,914 128,176
    GLAXOSMITH 6.2 6.2 6.2 0.00 0.00 18 134,757 835,037
    GUARANTY 29.5 29.5 29.35 29 29.25 -0.25 -0.85 232 8,611,013 251,771,653
    GUINNESS 29 29 29 0.00 0.00 30 377,190 10,943,164
    HONYFLOUR 1.17 1.17 1.17 0.00 0.00 21 260,252 301,280
    IKEJAHOTEL 1 1 1 1 1 0.00 0.00 1 280,000 280,000
    INTBREW [BLS] 5.7 5.7 5.7 0.00 0.00 2 49,895 271,972
    JAIZBANK 0.62 0.62 0.62 0.6 0.62 0.00 0.00 34 3,231,394 1,966,411
    JAPAULGOLD [MRF] 0.56 0.56 0.56 0.52 0.53 -0.03 -5.36 31 2,960,744 1,596,090
    JBERGER 21 21 19.1 19.1 19.1 -1.9 -9.05 40 745,095 14,922,976
    JOHNHOLT 0.59 0.59 0.59 0.00 0.00 3 3,735 2,017
    LASACO [MRF] 1.55 1.55 1.54 1.54 1.54 -0.01 -0.65 6 179,500 276,535
    LEARNAFRCA 1.02 1.02 1.02 0.00 0.00 1 10,000 10,500
    LINKASSURE 0.6 0.6 0.6 0.00 0.00 1 2,261 1,470
    LIVESTOCK 1.85 1.85 1.85 1.85 1.85 0.00 0.00 13 1,280,208 2,368,039
    MANSARD 0.89 0.9 0.9 0.89 0.9 0.01 1.12 28 2,484,115 2,228,704
    MAYBAKER 4.2 4.2 4.2 0.00 0.00 18 128,553 518,661
    MBENEFIT [MRF] 0.42 0.42 0.44 0.42 0.44 0.02 4.76 38 8,725,580 3,747,129
    MCNICHOLS 0.8 0.8 0.8 0.00 0.00 1 9,400 6,768
    MRS 12.1 12.1 12.1 0.00 0.00 2 242 2,997
    MTNN 160 160 160 160 160 0.00 0.00 51 299,353 48,029,887
    NAHCO 2.19 2.19 2.19 2.19 2.19 0.00 0.00 12 300,407 660,495
    NASCON 14.8 14.8 14.8 0.00 0.00 8 60,461 834,762
    NB 56 56 56 0.00 0.00 28 104,643 5,953,882
    NCR 2.27 2.27 2.27 0.00 0.00 1 100 227
    NEM 2.03 2.03 2.06 2.03 2.03 0.00 0.00 8 353,110 720,608
    NESTLE 1420 1420 1420 0.00 0.00 22 76,248 106,753,206
    NNFM 5.6 5.6 5.6 0.00 0.00 2 22 133
    NOTORE [BLS] 62.5 62.5 62.5 0.00 0.00 1 112 6,306
    NPFMCRFBK 1.66 1.66 1.78 1.75 1.78 0.12 7.23 8 495,030 872,682
    OANDO [MRF] 3 3 3.05 2.9 2.9 -0.1 -3.33 65 2,425,204 7,151,305
    OKOMUOIL 96.5 96.5 96.5 0.00 0.00 14 5,144 512,679
    PORTPAINT [DIP] 2.47 2.47 2.47 0.00 0.00 2 36,609 98,844
    PRESCO 78.9 78.9 78.9 0.00 0.00 17 20,346 1,461,204
    PRESTIGE [BLS] 0.49 0.49 0.53 0.53 0.53 0.04 8.16 18 621,262 289,694
    PZ 5.4 5.4 5.3 5.3 5.3 -0.1 -1.85 27 591,178 3,185,497
    REDSTAREX 3.11 3.11 3.11 3.11 3.11 0.00 0.00 7 162,700 506,207
    REGALINS 0.34 0.34 0.34 0.00 0.00 1 103 35
    ROYALEX [MRF] 0.68 0.68 0.62 0.62 0.62 -0.06 -8.82 12 551,102 341,691
    RTBRISCOE [MRF] 0.2 0.2 0.2 0.00 0.00 1 25,000 5,000
    SEPLAT 682 682 682 0.00 0.00 20 29,937 20,427,853
    SFSREIT 68.6 68.6 68.6 0.00 0.00 2 2,000 125,620
    SOVRENINS 0.27 0.27 0.26 0.26 0.26 -0.01 -3.7 7 710,700 184,289
    STANBIC 45.3 45.3 46 46 46 0.7 1.55 33 513,415 23,414,347
    STERLNBANK 1.56 1.56 1.67 1.67 1.67 0.11 7.05 29 956,673 1,565,035
    SUNUASSUR 0.47 0.47 0.47 0.47 0.47 0.00 0.00 7 739,800 347,706
    TOTAL 145 145 145 0.00 0.00 19 13,060 1,849,211
    TRANSCOHOT [BLS] 3.57 3.57 3.57 0.00 0.00 3 67,746 237,674
    TRANSCORP 0.86 0.86 0.88 0.85 0.88 0.02 2.33 63 5,759,317 4,955,560
    TRANSEXPR 0.89 0.89 0.89 0.00 0.00 3 6,155 5,010
    TRIPPLEG 0.7 0.7 0.7 0.00 0.00 1 50,000 38,500
    UAC-PROP [BLS] 0.79 0.79 0.83 0.82 0.83 0.04 5.06 12 312,129 256,923
    UACN 10.45 10.45 10.6 10.5 10.6 0.15 1.44 75 25,008,000 264,989,660
    UBA 7.25 7.3 7.3 7.1 7.25 0.00 0.00 121 5,144,550 37,155,343
    UBN [BLS] 5.95 5.95 5.95 0.00 0.00 45 974,701 5,740,256
    UCAP 6.1 6.1 6.08 6.01 6.08 -0.02 -0.33 68 1,435,339 8,682,326
    UHOMREIT 36.6 36.6 36.6 0.00 0.00 1 70 2,590
    UNILEVER 12.2 12.2 12.2 0.00 0.00 15 96,126 1,191,010
    UNITYBNK 0.57 0.57 0.58 0.58 0.58 0.01 1.75 9 470,466 272,869
    UPDCREIT 5.6 5.6 5.6 0.00 0.00 2 422 2,595
    VERITASKAP 0.2 0.2 0.2 0.2 0.2 0.00 0.00 13 6,616,540 1,323,323
    VITAFOAM 9 9 9 8.7 9 0.00 0.00 57 3,557,980 31,219,889
    WAPCO 20.2 20.2 20.25 20.1 20.2 0.00 0.00 67 1,720,477 34,726,231
    WAPIC [MRF] 0.5 0.5 0.54 0.53 0.54 0.04 8 25 1,694,900 904,568
    WEMABANK 0.58 0.58 0.61 0.58 0.6 0.02 3.45 28 844,136 506,739
    ZENITHBANK 23 23 23 23 23 0.00 0.00 195 3,208,479 73,751,992