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
    ABBEYBDS [BLS] 1.05 1.05 1.05 0.00 0.00 1 150 150
    ABCTRANS 0.36 0.36 0.36 0.00 0.00 5 31,056 11,181
    ACADEMY 0.4 0.4 0.4 0.00 0.00 7 90,095 39,433
    ACCESS 9.25 9.25 9.35 9.15 9.15 -0.1 -1.08 215 18,702,186 172,550,862
    AFRINSURE 0.24 0.24 0.22 0.22 0.22 -0.02 -8.33 16 7,097,587 1,564,558
    AFRIPRUD 7 7 7.15 7.1 7.1 0.1 1.43 54 1,623,103 11,560,758
    AFROMEDIA 0.2 0.2 0.2 0.2 0.2 0.00 0.00 9 235,850 47,170
    AIICO 1.44 1.44 1.32 1.3 1.3 -0.14 -9.72 30 2,924,914 3,855,533
    AIRTELAFRI 851.8 851.8 851.8 0.00 0.00 25 470,925 367,677,542
    ARDOVA 20.45 20.45 20.45 0.00 0.00 54 423,655 8,225,480
    BERGER 8.05 8.05 8.05 0.00 0.00 3 22,974 172,335
    BETAGLAS 55.4 55.4 55.4 0.00 0.00 4 340 17,616
    BOCGAS 15.12 15.12 15.12 0.00 0.00 37 239,200 3,502,723
    BUACEMENT 79 79 79 0.00 0.00 52 486,787 37,038,507
    CADBURY 9.75 9.75 9.75 0.00 0.00 43 433,686 4,335,030
    CAP 20.5 20.5 20.5 0.00 0.00 19 88,654 1,820,069
    CAVERTON [BLS] 2.03 2.03 2.02 2.02 2.02 -0.01 -0.49 18 1,259,854 2,556,807
    CHAMPION [BLS] 1.78 1.95 1.95 1.95 1.95 0.17 9.55 12 645,400 1,258,530
    CHAMS 0.27 0.25 0.25 0.25 0.25 -0.02 -7.41 17 1,139,099 289,442
    CHIPLC 0.41 0.41 0.37 0.37 0.37 -0.04 -9.76 13 2,263,000 837,410
    CONOIL 21 21 21 0.00 0.00 11 28,437 565,575
    CORNERST 0.8 0.8 0.72 0.72 0.72 -0.08 -10 3 300,000 216,000
    COURTVILLE 0.22 0.21 0.22 0.2 0.22 0.00 0.00 18 12,913,556 2,673,726
    CUSTODIAN 6 6 6 6 6 0.00 0.00 23 1,094,183 6,565,268
    CUTIX 2.06 2.06 2.26 2.18 2.26 0.2 9.71 23 687,300 1,499,586
    DAARCOMM 0.27 0.27 0.27 0.00 0.00 3 11,050 2,763
    DANGCEM 234 234 234 0.00 0.00 62 186,717 43,774,060
    DANGSUGAR 20.3 20.3 20.25 20 20.2 -0.1 -0.49 199 6,158,595 123,634,464
    ELLAHLAKES [BLS] 4.25 4.25 4.25 0.00 0.00 3 6,369 27,068
    ETERNA 5.2 5.2 5.2 0.00 0.00 15 284,116 1,414,669
    ETI 6.55 6.55 6.5 6.5 6.5 -0.05 -0.76 45 1,720,816 11,203,265
    FBNH 7.35 7.35 7.35 7.2 7.35 0.00 0.00 218 34,309,987 250,823,314
    FCMB 3.15 3.15 3.29 3.25 3.25 0.1 3.17 45 2,223,608 7,225,551
    FIDELITYBK 2.7 2.7 2.72 2.7 2.72 0.02 0.74 91 13,842,823 37,568,764
    FIDSON 4.65 4.65 4.65 0.00 0.00 8 77,113 377,533
    FLOURMILL 31.6 31.6 32 32 32 0.4 1.27 123 4,978,483 159,128,875
    FTNCOCOA [RST] 0.62 0.62 0.62 0.6 0.6 -0.02 -3.23 22 1,943,438 1,173,118
    GLAXOSMITH 7 7 7 7 7 0.00 0.00 30 2,855,083 19,986,353
    GUARANTY 33 33 33.15 33 33.1 0.1 0.3 275 20,523,652 678,183,964
    GUINEAINS 0.22 0.22 0.22 0.21 0.21 -0.01 -4.55 11 569,022 121,184
    GUINNESS 18.5 18.5 18.5 18.5 18.5 0.00 0.00 41 292,089 5,410,114
    HONYFLOUR 1.25 1.25 1.26 1.13 1.26 0.01 0.8 45 2,483,966 3,064,909
    IKEJAHOTEL 1.28 1.28 1.28 0.00 0.00 4 15,767 20,497
    INTBREW [BLS] 6.59 6.59 6.59 0.00 0.00 37 470,701 3,000,128
    JAIZBANK 0.68 0.68 0.68 0.65 0.66 -0.02 -2.94 48 5,333,528 3,531,436
    JAPAULGOLD 1.05 0.95 1 0.95 0.95 -0.1 -9.52 243 47,279,792 44,954,938
    JBERGER 18.9 18.9 18.9 0.00 0.00 28 164,346 3,110,268
    JOHNHOLT 0.5 0.5 0.5 0.00 0.00 7 152,420 76,222
    LASACO 0.53 0.48 0.48 0.48 0.48 -0.05 -9.43 14 536,099 257,328
    LEARNAFRCA 1.07 1.07 1.04 0.97 0.97 -0.1 -9.35 15 1,432,439 1,415,466
    LIVESTOCK 2.8 2.8 2.6 2.52 2.52 -0.28 -10 102 5,705,145 14,602,900
    MANSARD 1.38 1.25 1.34 1.25 1.28 -0.1 -7.25 153 19,753,223 25,032,323
    MAYBAKER 3.65 3.65 3.65 3.65 3.65 0.00 0.00 25 410,099 1,498,193
    MBENEFIT 0.5 0.5 0.45 0.45 0.45 -0.05 -10 16 10,156,958 4,570,931
    MOBIL 249.5 249.5 249.5 0.00 0.00 26 15,298 3,506,499
    MRS 12.4 12.4 11.2 11.2 11.2 -1.2 -9.68 71 1,111,467 12,981,203
    MTNN 170 170 170.1 170 170 0.00 0.00 118 6,148,743 1,046,052,151
    MULTIVERSE 0.22 0.22 0.24 0.24 0.24 0.02 9.09 12 686,996 161,139
    NAHCO 2.3 2.3 2.3 0.00 0.00 28 580,845 1,340,250
    NASCON 17.2 17.2 17.2 0.00 0.00 16 164,380 2,785,060
    NB 61 61 61 0.00 0.00 31 73,537 4,330,846
    NCR 2.84 2.84 3.12 3.12 3.12 0.28 9.86 5 204,769 637,529
    NEIMETH 2 2 1.98 1.98 1.98 -0.02 -1 22 462,686 924,196
    NEM 2.69 2.69 2.43 2.43 2.43 -0.26 -9.67 23 1,029,144 2,506,754
    NESTLE 1505 1505 1505 0.00 0.00 30 14,299 21,331,243
    NIGERINS 0.3 0.3 0.27 0.27 0.27 -0.03 -10 11 1,656,370 447,250
    NNFM 9.68 9.68 9.68 0.00 0.00 16 234,387 2,172,418
    ABBEYBDS [BLS] 1.05 1.05 1.05 0.00 0.00 1 150 150
    ABCTRANS 0.36 0.36 0.36 0.00 0.00 5 31,056 11,181
    ACADEMY 0.4 0.4 0.4 0.00 0.00 7 90,095 39,433
    ACCESS 9.25 9.25 9.35 9.15 9.15 -0.1 -1.08 215 18,702,186 172,550,862
    AFRINSURE 0.24 0.24 0.22 0.22 0.22 -0.02 -8.33 16 7,097,587 1,564,558
    AFRIPRUD 7 7 7.15 7.1 7.1 0.1 1.43 54 1,623,103 11,560,758
    AFROMEDIA 0.2 0.2 0.2 0.2 0.2 0.00 0.00 9 235,850 47,170
    AIICO 1.44 1.44 1.32 1.3 1.3 -0.14 -9.72 30 2,924,914 3,855,533
    AIRTELAFRI 851.8 851.8 851.8 0.00 0.00 25 470,925 367,677,542
    ARDOVA 20.45 20.45 20.45 0.00 0.00 54 423,655 8,225,480
    BERGER 8.05 8.05 8.05 0.00 0.00 3 22,974 172,335
    BETAGLAS 55.4 55.4 55.4 0.00 0.00 4 340 17,616
    BOCGAS 15.12 15.12 15.12 0.00 0.00 37 239,200 3,502,723
    BUACEMENT 79 79 79 0.00 0.00 52 486,787 37,038,507
    CADBURY 9.75 9.75 9.75 0.00 0.00 43 433,686 4,335,030
    CAP 20.5 20.5 20.5 0.00 0.00 19 88,654 1,820,069
    CAVERTON [BLS] 2.03 2.03 2.02 2.02 2.02 -0.01 -0.49 18 1,259,854 2,556,807
    CHAMPION [BLS] 1.78 1.95 1.95 1.95 1.95 0.17 9.55 12 645,400 1,258,530
    CHAMS 0.27 0.25 0.25 0.25 0.25 -0.02 -7.41 17 1,139,099 289,442
    CHIPLC 0.41 0.41 0.37 0.37 0.37 -0.04 -9.76 13 2,263,000 837,410
    CONOIL 21 21 21 0.00 0.00 11 28,437 565,575
    CORNERST 0.8 0.8 0.72 0.72 0.72 -0.08 -10 3 300,000 216,000
    COURTVILLE 0.22 0.21 0.22 0.2 0.22 0.00 0.00 18 12,913,556 2,673,726
    CUSTODIAN 6 6 6 6 6 0.00 0.00 23 1,094,183 6,565,268
    CUTIX 2.06 2.06 2.26 2.18 2.26 0.2 9.71 23 687,300 1,499,586
    DAARCOMM 0.27 0.27 0.27 0.00 0.00 3 11,050 2,763
    DANGCEM 234 234 234 0.00 0.00 62 186,717 43,774,060
    DANGSUGAR 20.3 20.3 20.25 20 20.2 -0.1 -0.49 199 6,158,595 123,634,464
    ELLAHLAKES [BLS] 4.25 4.25 4.25 0.00 0.00 3 6,369 27,068
    ETERNA 5.2 5.2 5.2 0.00 0.00 15 284,116 1,414,669
    ETI 6.55 6.55 6.5 6.5 6.5 -0.05 -0.76 45 1,720,816 11,203,265
    FBNH 7.35 7.35 7.35 7.2 7.35 0.00 0.00 218 34,309,987 250,823,314
    FCMB 3.15 3.15 3.29 3.25 3.25 0.1 3.17 45 2,223,608 7,225,551
    FIDELITYBK 2.7 2.7 2.72 2.7 2.72 0.02 0.74 91 13,842,823 37,568,764
    FIDSON 4.65 4.65 4.65 0.00 0.00 8 77,113 377,533
    FLOURMILL 31.6 31.6 32 32 32 0.4 1.27 123 4,978,483 159,128,875
    FTNCOCOA [RST] 0.62 0.62 0.62 0.6 0.6 -0.02 -3.23 22 1,943,438 1,173,118
    GLAXOSMITH 7 7 7 7 7 0.00 0.00 30 2,855,083 19,986,353
    GUARANTY 33 33 33.15 33 33.1 0.1 0.3 275 20,523,652 678,183,964
    GUINEAINS 0.22 0.22 0.22 0.21 0.21 -0.01 -4.55 11 569,022 121,184
    GUINNESS 18.5 18.5 18.5 18.5 18.5 0.00 0.00 41 292,089 5,410,114
    HONYFLOUR 1.25 1.25 1.26 1.13 1.26 0.01 0.8 45 2,483,966 3,064,909
    IKEJAHOTEL 1.28 1.28 1.28 0.00 0.00 4 15,767 20,497
    INTBREW [BLS] 6.59 6.59 6.59 0.00 0.00 37 470,701 3,000,128
    JAIZBANK 0.68 0.68 0.68 0.65 0.66 -0.02 -2.94 48 5,333,528 3,531,436
    JAPAULGOLD 1.05 0.95 1 0.95 0.95 -0.1 -9.52 243 47,279,792 44,954,938
    JBERGER 18.9 18.9 18.9 0.00 0.00 28 164,346 3,110,268
    JOHNHOLT 0.5 0.5 0.5 0.00 0.00 7 152,420 76,222
    LASACO 0.53 0.48 0.48 0.48 0.48 -0.05 -9.43 14 536,099 257,328
    LEARNAFRCA 1.07 1.07 1.04 0.97 0.97 -0.1 -9.35 15 1,432,439 1,415,466
    LIVESTOCK 2.8 2.8 2.6 2.52 2.52 -0.28 -10 102 5,705,145 14,602,900
    MANSARD 1.38 1.25 1.34 1.25 1.28 -0.1 -7.25 153 19,753,223 25,032,323
    MAYBAKER 3.65 3.65 3.65 3.65 3.65 0.00 0.00 25 410,099 1,498,193
    MBENEFIT 0.5 0.5 0.45 0.45 0.45 -0.05 -10 16 10,156,958 4,570,931
    MOBIL 249.5 249.5 249.5 0.00 0.00 26 15,298 3,506,499
    MRS 12.4 12.4 11.2 11.2 11.2 -1.2 -9.68 71 1,111,467 12,981,203
    MTNN 170 170 170.1 170 170 0.00 0.00 118 6,148,743 1,046,052,151
    MULTIVERSE 0.22 0.22 0.24 0.24 0.24 0.02 9.09 12 686,996 161,139
    NAHCO 2.3 2.3 2.3 0.00 0.00 28 580,845 1,340,250
    NASCON 17.2 17.2 17.2 0.00 0.00 16 164,380 2,785,060
    NB 61 61 61 0.00 0.00 31 73,537 4,330,846
    NCR 2.84 2.84 3.12 3.12 3.12 0.28 9.86 5 204,769 637,529
    NEIMETH 2 2 1.98 1.98 1.98 -0.02 -1 22 462,686 924,196
    NEM 2.69 2.69 2.43 2.43 2.43 -0.26 -9.67 23 1,029,144 2,506,754
    NESTLE 1505 1505 1505 0.00 0.00 30 14,299 21,331,243
    NIGERINS 0.3 0.3 0.27 0.27 0.27 -0.03 -10 11 1,656,370 447,250
    NNFM 9.68 9.68 9.68 0.00 0.00 16 234,387 2,172,418