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 0.35 0.35 0.35 0.00 0.00 7 38,950 13,976
    ACADEMY 0.3 0.3 0.3 0.3 0.3 0.00 0.00 1 500,000 150,000
    ACCESS 7.1 7.1 7.3 7 7.1 0.00 0.00 200 11,856,313 84,500,514
    AFRIPRUD 4.2 4.2 4.1 4 4 -0.2 -4.76 82 1,580,891 6,457,978
    AIICO 1.01 1.01 1.07 1.01 1.05 0.04 3.96 37 1,923,911 1,997,132
    AIRTELAFRI 298.9 298.9 298.9 0.00 0.00 12 2,514 801,224
    ARDOVA 14.4 14.4 14.4 0.00 0.00 36 202,480 2,911,624
    BERGER 7 7 7 0.00 0.00 13 76,115 512,659
    BETAGLAS 70 70 70 0.00 0.00 5 1,726 108,738
    BUACEMENT [BLS] 39 39 42 39 42 3 7.69 73 816,643 32,160,973
    CADBURY 8 8 8.65 8.65 8.65 0.65 8.13 61 784,527 6,644,901
    CAP 20.65 20.65 20.65 0.00 0.00 15 70,795 1,500,110
    CAVERTON [BLS] 2.4 2.4 2.58 2.58 2.58 0.18 7.5 45 1,573,244 3,972,450
    CHAMPION [BLS] 0.91 0.91 0.91 0.00 0.00 17 177,500 161,277
    CHAMS 0.23 0.23 0.24 0.23 0.24 0.01 4.35 14 1,731,678 407,603
    CILEASING 5.35 5.35 5.35 0.00 0.00 5 100,600 499,002
    CONOIL 21 21 21 0.00 0.00 17 62,505 1,239,229
    CORNERST 0.55 0.55 0.55 0.00 0.00 3 51,459 28,302
    COURTVILLE 0.2 0.2 0.2 0.2 0.2 0.00 0.00 10 5,269,094 1,053,819
    CUSTODIAN 6.3 6.3 6.3 0.00 0.00 14 46,657 276,535
    CUTIX 1.88 1.88 1.87 1.87 1.87 -0.01 -0.53 20 429,061 792,852
    DANGCEM 138.5 138.5 139 139 139 0.5 0.36 236 4,966,876 690,217,033
    DANGSUGAR 14 14 13 12.8 12.9 -1.1 -7.86 92 1,044,785 13,773,241
    ETERNA 2.67 2.67 2.67 2.67 2.67 0.00 0.00 18 356,430 933,108
    ETI 5.45 5.45 5.1 5.1 5.1 -0.35 -6.42 86 687,121 3,625,566
    ETRANZACT [BLS] 2.61 2.61 2.61 0.00 0.00 2 5,554 15,274
    FBNH 5.5 5.5 5.55 5.25 5.35 -0.15 -2.73 472 75,198,818 410,349,199
    FCMB 1.87 1.87 2 1.78 1.78 -0.09 -4.81 90 8,642,794 15,770,393
    FIDELITYBK 1.89 1.89 1.9 1.84 1.88 -0.01 -0.53 94 12,896,522 24,040,389
    FIDSON 3.4 3.4 3.4 0.00 0.00 33 335,315 1,115,812
    FLOURMILL 20 20 21 21 21 1 5 36 564,206 11,676,559
    FTNCOCOA [RST] 0.2 0.2 0.2 0.2 0.2 0.00 0.00 4 500,000 100,000
    GLAXOSMITH 8.45 8.45 8.1 8.05 8.1 -0.35 -4.14 128 1,604,903 13,262,452
    GUARANTY 24.4 24.4 24.6 24 24 -0.4 -1.64 566 36,948,444 904,251,773
    GUINNESS 20 20 20 0.00 0.00 336 3,984,820 76,352,366
    HONYFLOUR 1.05 1.05 1.05 0.00 0.00 9 112,880 112,711
    IKEJAHOTEL 1.15 1.15 1.15 0.00 0.00 4 108,000 136,080
    INTBREW 4.8 4.8 4.8 4.75 4.75 -0.05 -1.04 61 2,399,056 11,402,109
    JAIZBANK 0.75 0.75 0.82 0.68 0.7 -0.05 -6.67 74 6,459,153 4,494,411
    JAPAULOIL 0.2 0.2 0.2 0.2 0.2 0.00 0.00 24 4,751,078 950,546
    JBERGER 27.5 27.5 27.5 27.5 27.5 0.00 0.00 137 3,649,488 100,028,032
    JOHNHOLT 0.51 0.51 0.51 0.00 0.00 2 6,219 3,110
    JULI [MRF] 1.51 1.51 1.51 0.00 0.00 1 19,800 26,928
    LASACO 0.25 0.25 0.25 0.24 0.25 0.00 0.00 19 2,418,330 603,949
    LEARNAFRCA 1.25 1.25 1.13 1.13 1.13 -0.12 -9.6 11 250,944 294,986
    LIVESTOCK 0.7 0.7 0.7 0.00 0.00 14 286,492 200,605
    MANSARD 1.85 1.85 2.03 2.03 2.03 0.18 9.73 22 1,259,684 2,556,137
    MAYBAKER 3.39 3.39 3.39 3.39 3.39 0.00 0.00 71 1,035,899 3,550,406
    MBENEFIT 0.2 0.2 0.2 0.2 0.2 0.00 0.00 5 440,000 88,000
    MOBIL 213.9 213.9 213.9 0.00 0.00 51 349,087 67,335,557
    MORISON 0.6 0.6 0.6 0.00 0.00 1 1,218 658
    MRS 13.8 13.8 13.8 0.00 0.00 2 63 836
    MTNN 116 116 117 116 116 0.00 0.00 156 3,558,193 414,819,668
    NB 43.45 43.45 43.3 43.3 43.3 -0.15 -0.35 143 9,520,070 411,455,069
    NEIMETH 1.03 1.03 1.13 1.13 1.13 0.1 9.71 24 736,578 826,286
    NEM 2 2 2 2 2 0.00 0.00 16 1,760,850 3,521,503
    NESTLE 995 995 995 0.00 0.00 28 171,403 187,600,584
    NPFMCRFBK 1.76 1.76 1.81 1.73 1.81 0.05 2.84 38 1,542,447 2,741,297
    OANDO 2.64 2.64 2.8 2.8 2.8 0.16 6.06 45 629,571 1,738,560
    OKOMUOIL 64 64 64 64 64 0.00 0.00 15 211,022 13,520,915
    PORTPAINT [BLS] 2.23 2.23 2.23 0.00 0.00 4 5,000 12,250
    PRESCO 41.5 41.5 41.5 0.00 0.00 19 110,426 4,750,307
    PZ 5.5 5.5 5.5 0.00 0.00 54 556,937 2,938,594
    REDSTAREX 3.85 3.85 3.9 3.83 3.85 0.00 0.00 26 1,134,730 4,392,483
    REGALINS 0.2 0.2 0.22 0.2 0.2 0.00 0.00 14 11,906,290 2,402,384
    ROYALEX 0.2 0.2 0.2 0.00 0.00 3 72,099 14,450
    SEPLAT 476.4 476.4 476.4 0.00 0.00 11 48,910 20,972,608
    SFSREIT 69.3 69.3 69.3 0.00 0.00 3 2,000 124,800
    SKYAVN 1.74 1.74 1.81 1.81 1.81 0.07 4.02 1 4,000,000 7,240,000
    SOVRENINS 0.2 0.2 0.2 0.00 0.00 1 85,000 17,000
    STANBIC 35.8 35.8 35.8 0.00 0.00 20 103,924 3,606,163
    STERLNBANK 1.43 1.43 1.4 1.38 1.38 -0.05 -3.5 30 2,348,406 3,255,989
    TOTAL 102.8 102.8 102.8 0.00 0.00 35 25,130 2,705,852
    TRANSCOHOT [BLS] 4 4 4 0.00 0.00 4 1,970 7,862
    TRANSCORP 0.72 0.72 0.72 0.71 0.71 -0.01 -1.39 48 6,025,646 4,316,782
    TRANSEXPR 0.88 0.88 0.88 0.00 0.00 1 2,000 1,840
    TRIPPLEG 0.58 0.58 0.58 0.00 0.00 1 19 10
    UAC-PROP 0.8 0.8 0.8 0.00 0.00 10 81,841 70,443
    UACN 9 9 9 0.00 0.00 53 942,421 7,747,760
    UBA 6.75 6.75 6.85 6.6 6.65 -0.1 -1.48 214 17,298,007 116,056,097
    UBN [BLS] 6.7 6.7 6.7 0.00 0.00 26 64,872 413,776
    UCAP 2.68 2.68 2.71 2.59 2.59 -0.09 -3.36 97 5,481,604 14,607,571
    UNILEVER 17 17 17 17 17 0.00 0.00 71 1,481,452 25,184,914
    UNIONDAC 0.29 0.29 0.29 0.00 0.00 2 9,593 2,974
    UNITYBNK 0.52 0.52 0.52 0.00 0.00 7 19,683 10,751
    UPDCREIT 3.5 3.5 3.5 0.00 0.00 2 2,000 6,650
    UPL 1.14 1.14 1.14 0.00 0.00 17 528,364 660,455
    VITAFOAM 6 6 5.98 5.55 5.55 -0.45 -7.5 44 2,013,212 11,313,821
    WAPCO 11.6 11.6 11.95 11.4 11.55 -0.05 -0.43 206 10,488,943 121,758,089
    WAPIC 0.31 0.31 0.33 0.32 0.32 0.01 3.23 45 3,044,413 1,005,508
    WEMABANK 0.61 0.61 0.61 0.61 0.61 0.00 0.00 51 4,374,000 2,668,226
    ZENITHBANK 17.45 17.45 17.5 16.9 16.9 -0.55 -3.15 611 33,489,796 571,084,370