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
    ACCESS 6.5 6.5 6.5 6.2 6.2 -0.3 -4.62 160 58,122,444 372,267,106
    AFRIPRUD 3.75 3.75 3.78 3.51 3.77 0.02 0.53 21 833,378 3,017,956
    AFROMEDIA 0.41 0.41 0.41 0.00 0.00 1 110 41
    AGLEVENT [BLS] 0.25 0.25 0.26 0.26 0.26 0.01 4 6 111,860 28,964
    AIICO 0.64 0.64 0.64 0.00 0.00 23 329,999 216,526
    AIRTELAFRI 323.5 323.5 323.5 0.00 0.00 8 1,827 581,181
    BERGER 7.5 7.5 7.5 0.00 0.00 7 2,121 14,970
    BETAGLAS 59.75 59.75 59.75 0.00 0.00 1 300 16,140
    BOCGAS 6.12 6.12 6.12 0.00 0.00 4 4,300 26,451
    CADBURY 9.3 9.3 9.05 9 9 -0.3 -3.23 33 301,352 2,735,964
    CAP 24.75 24.75 24.75 0.00 0.00 12 31,742 731,062
    CAPHOTEL [BLS] 3.05 3.05 3.05 0.00 0.00 1 5 14
    CAPOIL [MRF] 0.2 0.2 0.2 0.00 0.00 1 500 100
    CAVERTON [BLS] 2.3 2.3 2.3 0.00 0.00 62 2,121,812 4,405,616
    CCNN [BLS] 14.5 14.5 14.5 0.00 0.00 12 36,916 483,171
    CHAMPION [BLS] 1.69 1.69 1.69 0.00 0.00 3 1,650 2,525
    CHAMS 0.23 0.23 0.25 0.25 0.25 0.02 8.7 2 151,344 37,506
    CHELLARAM 3.08 3.08 3.08 0.00 0.00 2 70 195
    CHIPLC 0.3 0.3 0.31 0.31 0.31 0.01 3.33 1 200,000 62,000
    CILEASING 6.2 6.2 6.7 6.7 6.7 0.5 8.06 12 195,585 1,291,393
    CONOIL [MRF] 16.8 16.8 16.8 0.00 0.00 26 124,124 2,012,619
    CONTINSURE 1.4 1.4 1.4 0.00 0.00 1 950 1,330
    CORNERST 0.2 0.2 0.2 0.00 0.00 2 6,530 1,306
    COURTVILLE 0.22 0.21 0.21 0.21 0.21 -0.01 -4.55 5 289,000 59,940
    CUSTODIAN 6.05 6.05 6.05 0.00 0.00 7 91,516 527,734
    CUTIX 1.41 1.41 1.41 0.00 0.00 11 117,317 169,130
    DAARCOMM 0.4 0.4 0.4 0.00 0.00 1 1,000 360
    DANGCEM 166 166 166 165 166 0.00 0.00 46 998,070 165,130,031
    DANGFLOUR 21 21 20.8 20.8 20.8 -0.2 -0.95 103 890,323 18,481,067
    DANGSUGAR 9.1 9.1 9.6 9.6 9.6 0.5 5.49 68 938,707 9,012,611
    EKOCORP [BLS] 3.37 3.37 3.37 0.00 0.00 1 150 456
    ELLAHLAKES [BLS] 4.26 4.26 4.26 0.00 0.00 4 220 962
    ETERNA 2.5 2.5 2.5 2.5 2.5 0.00 0.00 19 269,261 683,520
    ETI 6.25 6.25 6.85 6.45 6.85 0.6 9.6 174 7,559,113 50,702,136
    ETRANZACT [BLS] 2.38 2.38 2.38 0.00 0.00 2 410 1,066
    FBNH 5 5 5 4.8 5 0.00 0.00 310 36,136,158 177,940,898
    FCMB 1.7 1.7 1.7 1.7 1.7 0.00 0.00 62 2,030,007 3,429,463
    FIDELITYBK 1.57 1.57 1.65 1.57 1.65 0.08 5.1 72 3,287,072 5,283,662
    FIDSON 4.5 4.5 4.5 0.00 0.00 3 1,505 6,095
    FLOURMILL 13.8 13.8 13.9 13.6 13.9 0.1 0.72 47 532,635 7,244,353
    FO 17 17 15.4 15.3 15.3 -1.7 -10 58 824,976 12,673,831
    GLAXOSMITH 8 8 8 0.00 0.00 24 438,611 3,357,457
    GSPECPLC [BLS] 5.2 5.2 5.2 5.2 5.2 0.00 0.00 1 1,000,000 5,200,000
    GUARANTY 26.4 26.4 27.6 26.4 26.5 0.1 0.38 266 43,992,603 1,165,561,857
    GUINNESS 41.4 41.4 41.4 0.00 0.00 30 196,754 7,338,924
    HONYFLOUR 0.93 0.93 1.02 0.96 1.02 0.09 9.68 11 544,350 543,851
    IKEJAHOTEL 1.43 1.43 1.43 0.00 0.00 1 5,000 7,200
    INTBREW 12 12 12 11.5 11.5 -0.5 -4.17 18 10,434,065 120,049,118
    JAIZBANK 0.34 0.34 0.37 0.37 0.37 0.03 8.82 8 1,128,820 417,663
    JAPAULOIL 0.2 0.2 0.2 0.2 0.2 0.00 0.00 5 127,300 25,460
    JBERGER 20.6 20.6 20.6 0.00 0.00 8 6,104 113,229
    JOHNHOLT 0.46 0.46 0.46 0.00 0.00 1 586 293
    LASACO 0.29 0.29 0.29 0.00 0.00 12 252,545 72,094
    LAWUNION 0.36 0.36 0.36 0.00 0.00 4 19,103 7,450
    LEARNAFRCA 1.39 1.39 1.39 0.00 0.00 4 6,060 8,363
    LINKASSURE 0.52 0.52 0.52 0.00 0.00 2 24,995 12,248
    LIVESTOCK 0.45 0.45 0.41 0.41 0.41 -0.04 -8.89 19 2,791,400 1,144,502
    MANSARD 1.7 1.7 1.86 1.86 1.86 0.16 9.41 5 210,600 391,080
    MAYBAKER 1.91 1.91 1.91 0.00 0.00 5 42,605 87,031
    MBENEFIT 0.22 0.22 0.21 0.21 0.21 -0.01 -4.55 2 330,000 69,300
    MCNICHOLS 0.49 0.49 0.49 0.00 0.00 1 10 5
    MEDVIEWAIR [BLS] 1.8 1.8 1.8 0.00 0.00 2 2,000 3,560
    MOBIL 158 158 158 0.00 0.00 8 3,977 571,687
    MTNN 132.6 132.6 136 132.75 136 3.4 2.56 125 3,553,453 475,736,856
    NAHCO 2.4 2.4 2.4 0.00 0.00 21 475,645 1,178,764
    NASCON 12.6 12.6 12.5 12.5 12.5 -0.1 -0.79 16 94,618 1,193,872
    NB 50.1 50.1 50.1 0.00 0.00 38 151,725 7,662,546
    NCR 5.5 5.5 5.5 0.00 0.00 1 598 2,990
    NEIMETH 0.51 0.51 0.51 0.00 0.00 3 3,100 1,478
    NEM 2.01 2.01 2.01 0.00 0.00 11 108,371 221,949
    NESF 552.2 552.2 552.2 0.00 0.00 1 100 49,700
    NESTLE 1121.2 1121.2 1200 1200 1200 78.8 7.03 89 155,136 185,767,726
    NNFM 4.3 4.3 4.3 0.00 0.00 1 100 455
    NPFMCRFBK 1.07 1.07 1.16 0.97 1.16 0.09 8.41 19 2,699,917 2,689,152
    OANDO 3.85 3.9 3.9 3.8 3.8 -0.05 -1.3 81 2,220,698 8,612,308
    OKOMUOIL 49 49 44.5 44.5 44.5 -4.5 -9.18 16 76,741 3,435,711
    PHARMDEKO 1.5 1.5 1.5 0.00 0.00 2 900 1,215
    PREMPAINTS 9.4 9.4 9.4 0.00 0.00 1 500 4,250
    PRESCO 44.8 44.8 44.8 0.00 0.00 6 7,235 291,932
    PRESTIGE [BLS] 0.48 0.48 0.48 0.48 0.48 0.00 0.00 5 1,066,070 511,714
    PZ 5.5 5.5 5.9 5.65 5.9 0.4 7.27 24 371,751 2,131,791
    REDSTAREX 4.24 4.24 4.24 0.00 0.00 3 26,380 121,929
    SCOA 2.93 2.93 2.93 0.00 0.00 1 250 660
    SEPLAT 490 490 490 0.00 0.00 16 3,240 1,478,046
    SKYAVN [BLS] 4.65 4.65 4.65 0.00 0.00 1 1,000 5,000
    SOVRENINS 0.2 0.2 0.2 0.00 0.00 2 10,000 2,000
    STANBIC 34 34 34.3 34.3 34.3 0.3 0.88 19 9,071,570 311,145,253
    STERLNBANK 2.4 2.4 2.39 2.38 2.39 -0.01 -0.42 25 1,301,005 3,038,576
    THOMASWY [RST] 0.42 0.42 0.42 0.00 0.00 1 172 65
    TOTAL 105.8 105.8 105.8 0.00 0.00 28 17,075 1,698,557
    TOURIST [DIP] 3.5 3.5 3.5 0.00 0.00 3 1,022 3,219
    TRANSCOHOT [BLS] 5.4 5.4 5.4 0.00 0.00 2 9,047 44,330
    TRANSCORP 0.99 1 1.08 1 1.06 0.07 7.07 105 25,705,060 27,204,813
    TRANSEXPR 0.77 0.77 0.77 0.00 0.00 1 4,500 3,150
    TRIPPLEG 0.7 0.7 0.7 0.00 0.00 1 2,000 1,260
    UAC-PROP 1.11 1.11 1.07 1 1.07 -0.04 -3.6 16 965,943 1,012,614
    UACN 5.25 5.25 5.4 5.3 5.4 0.15 2.86 82 7,696,313 41,515,311
    UBA 5.9 5.9 5.95 5.85 5.9 0.00 0.00 210 64,733,997 381,924,014
    UBN [BMF] 6.85 6.85 6.85 0.00 0.00 49 1,111,654 7,761,184
    UCAP 1.96 1.96 2 1.99 1.99 0.03 1.53 57 4,454,679 8,905,560
    UNILEVER 27.9 27.9 27.9 0.00 0.00 29 129,734 3,591,961
    UNIONDAC 0.22 0.22 0.24 0.24 0.24 0.02 9.09 2 400,000 96,000
    UNITYBNK 0.69 0.69 0.69 0.00 0.00 9 217,002 148,581
    UPL 1.6 1.6 1.6 0.00 0.00 6 30,110 45,275
    VITAFOAM 4.29 4.29 4.29 0.00 0.00 12 18,668 72,856
    WAPCO [BLS] 13.85 13.85 14 13.8 13.8 -0.05 -0.36 50 20,183,440 282,303,012
    WAPIC 0.36 0.36 0.34 0.34 0.34 -0.02 -5.56 19 2,697,671 920,019
    WEMABANK 0.59 0.59 0.59 0.57 0.57 -0.02 -3.39 19 1,529,046 878,521
    ZENITHBANK 17.4 17.4 17.65 17.5 17.5 0.1 0.57 392 34,561,722 608,110,992
    ACCESS 6.5 6.5 6.5 6.2 6.2 -0.3 -4.62 160 58,122,444 372,267,106
    AFRIPRUD 3.75 3.75 3.78 3.51 3.77 0.02 0.53 21 833,378 3,017,956
    AFROMEDIA 0.41 0.41 0.41 0.00 0.00 1 110 41
    AGLEVENT [BLS] 0.25 0.25 0.26 0.26 0.26 0.01 4 6 111,860 28,964
    AIICO 0.64 0.64 0.64 0.00 0.00 23 329,999 216,526
    AIRTELAFRI 323.5 323.5 323.5 0.00 0.00 8 1,827 581,181
    BERGER 7.5 7.5 7.5 0.00 0.00 7 2,121 14,970
    BETAGLAS 59.75 59.75 59.75 0.00 0.00 1 300 16,140
    BOCGAS 6.12 6.12 6.12 0.00 0.00 4 4,300 26,451
    CADBURY 9.3 9.3 9.05 9 9 -0.3 -3.23 33 301,352 2,735,964
    CAP 24.75 24.75 24.75 0.00 0.00 12 31,742 731,062
    CAPHOTEL [BLS] 3.05 3.05 3.05 0.00 0.00 1 5 14
    CAPOIL [MRF] 0.2 0.2 0.2 0.00 0.00 1 500 100
    CAVERTON [BLS] 2.3 2.3 2.3 0.00 0.00 62 2,121,812 4,405,616
    CCNN [BLS] 14.5 14.5 14.5 0.00 0.00 12 36,916 483,171
    CHAMPION [BLS] 1.69 1.69 1.69 0.00 0.00 3 1,650 2,525
    CHAMS 0.23 0.23 0.25 0.25 0.25 0.02 8.7 2 151,344 37,506
    CHELLARAM 3.08 3.08 3.08 0.00 0.00 2 70 195
    CHIPLC 0.3 0.3 0.31 0.31 0.31 0.01 3.33 1 200,000 62,000
    CILEASING 6.2 6.2 6.7 6.7 6.7 0.5 8.06 12 195,585 1,291,393
    CONOIL [MRF] 16.8 16.8 16.8 0.00 0.00 26 124,124 2,012,619
    CONTINSURE 1.4 1.4 1.4 0.00 0.00 1 950 1,330
    CORNERST 0.2 0.2 0.2 0.00 0.00 2 6,530 1,306
    COURTVILLE 0.22 0.21 0.21 0.21 0.21 -0.01 -4.55 5 289,000 59,940
    CUSTODIAN 6.05 6.05 6.05 0.00 0.00 7 91,516 527,734
    CUTIX 1.41 1.41 1.41 0.00 0.00 11 117,317 169,130
    DAARCOMM 0.4 0.4 0.4 0.00 0.00 1 1,000 360
    DANGCEM 166 166 166 165 166 0.00 0.00 46 998,070 165,130,031
    DANGFLOUR 21 21 20.8 20.8 20.8 -0.2 -0.95 103 890,323 18,481,067
    DANGSUGAR 9.1 9.1 9.6 9.6 9.6 0.5 5.49 68 938,707 9,012,611
    EKOCORP [BLS] 3.37 3.37 3.37 0.00 0.00 1 150 456
    ELLAHLAKES [BLS] 4.26 4.26 4.26 0.00 0.00 4 220 962
    ETERNA 2.5 2.5 2.5 2.5 2.5 0.00 0.00 19 269,261 683,520
    ETI 6.25 6.25 6.85 6.45 6.85 0.6 9.6 174 7,559,113 50,702,136
    ETRANZACT [BLS] 2.38 2.38 2.38 0.00 0.00 2 410 1,066
    FBNH 5 5 5 4.8 5 0.00 0.00 310 36,136,158 177,940,898
    FCMB 1.7 1.7 1.7 1.7 1.7 0.00 0.00 62 2,030,007 3,429,463
    FIDELITYBK 1.57 1.57 1.65 1.57 1.65 0.08 5.1 72 3,287,072 5,283,662
    FIDSON 4.5 4.5 4.5 0.00 0.00 3 1,505 6,095
    FLOURMILL 13.8 13.8 13.9 13.6 13.9 0.1 0.72 47 532,635 7,244,353
    FO 17 17 15.4 15.3 15.3 -1.7 -10 58 824,976 12,673,831
    GLAXOSMITH 8 8 8 0.00 0.00 24 438,611 3,357,457
    GSPECPLC [BLS] 5.2 5.2 5.2 5.2 5.2 0.00 0.00 1 1,000,000 5,200,000
    GUARANTY 26.4 26.4 27.6 26.4 26.5 0.1 0.38 266 43,992,603 1,165,561,857
    GUINNESS 41.4 41.4 41.4 0.00 0.00 30 196,754 7,338,924
    HONYFLOUR 0.93 0.93 1.02 0.96 1.02 0.09 9.68 11 544,350 543,851
    IKEJAHOTEL 1.43 1.43 1.43 0.00 0.00 1 5,000 7,200
    INTBREW 12 12 12 11.5 11.5 -0.5 -4.17 18 10,434,065 120,049,118
    JAIZBANK 0.34 0.34 0.37 0.37 0.37 0.03 8.82 8 1,128,820 417,663
    JAPAULOIL 0.2 0.2 0.2 0.2 0.2 0.00 0.00 5 127,300 25,460
    JBERGER 20.6 20.6 20.6 0.00 0.00 8 6,104 113,229
    JOHNHOLT 0.46 0.46 0.46 0.00 0.00 1 586 293
    LASACO 0.29 0.29 0.29 0.00 0.00 12 252,545 72,094
    LAWUNION 0.36 0.36 0.36 0.00 0.00 4 19,103 7,450
    LEARNAFRCA 1.39 1.39 1.39 0.00 0.00 4 6,060 8,363
    LINKASSURE 0.52 0.52 0.52 0.00 0.00 2 24,995 12,248
    LIVESTOCK 0.45 0.45 0.41 0.41 0.41 -0.04 -8.89 19 2,791,400 1,144,502
    MANSARD 1.7 1.7 1.86 1.86 1.86 0.16 9.41 5 210,600 391,080
    MAYBAKER 1.91 1.91 1.91 0.00 0.00 5 42,605 87,031
    MBENEFIT 0.22 0.22 0.21 0.21 0.21 -0.01 -4.55 2 330,000 69,300
    MCNICHOLS 0.49 0.49 0.49 0.00 0.00 1 10 5
    MEDVIEWAIR [BLS] 1.8 1.8 1.8 0.00 0.00 2 2,000 3,560
    MOBIL 158 158 158 0.00 0.00 8 3,977 571,687
    MTNN 132.6 132.6 136 132.75 136 3.4 2.56 125 3,553,453 475,736,856
    NAHCO 2.4 2.4 2.4 0.00 0.00 21 475,645 1,178,764
    NASCON 12.6 12.6 12.5 12.5 12.5 -0.1 -0.79 16 94,618 1,193,872
    NB 50.1 50.1 50.1 0.00 0.00 38 151,725 7,662,546
    NCR 5.5 5.5 5.5 0.00 0.00 1 598 2,990
    NEIMETH 0.51 0.51 0.51 0.00 0.00 3 3,100 1,478
    NEM 2.01 2.01 2.01 0.00 0.00 11 108,371 221,949
    NESF 552.2 552.2 552.2 0.00 0.00 1 100 49,700
    NESTLE 1121.2 1121.2 1200 1200 1200 78.8 7.03 89 155,136 185,767,726
    NNFM 4.3 4.3 4.3 0.00 0.00 1 100 455
    NPFMCRFBK 1.07 1.07 1.16 0.97 1.16 0.09 8.41 19 2,699,917 2,689,152
    OANDO 3.85 3.9 3.9 3.8 3.8 -0.05 -1.3 81 2,220,698 8,612,308
    OKOMUOIL 49 49 44.5 44.5 44.5 -4.5 -9.18 16 76,741 3,435,711
    PHARMDEKO 1.5 1.5 1.5 0.00 0.00 2 900 1,215
    PREMPAINTS 9.4 9.4 9.4 0.00 0.00 1 500 4,250
    PRESCO 44.8 44.8 44.8 0.00 0.00 6 7,235 291,932
    PRESTIGE [BLS] 0.48 0.48 0.48 0.48 0.48 0.00 0.00 5 1,066,070 511,714
    PZ 5.5 5.5 5.9 5.65 5.9 0.4 7.27 24 371,751 2,131,791
    REDSTAREX 4.24 4.24 4.24 0.00 0.00 3 26,380 121,929
    SCOA 2.93 2.93 2.93 0.00 0.00 1 250 660
    SEPLAT 490 490 490 0.00 0.00 16 3,240 1,478,046
    SKYAVN [BLS] 4.65 4.65 4.65 0.00 0.00 1 1,000 5,000
    SOVRENINS 0.2 0.2 0.2 0.00 0.00 2 10,000 2,000
    STANBIC 34 34 34.3 34.3 34.3 0.3 0.88 19 9,071,570 311,145,253
    STERLNBANK 2.4 2.4 2.39 2.38 2.39 -0.01 -0.42 25 1,301,005 3,038,576
    THOMASWY [RST] 0.42 0.42 0.42 0.00 0.00 1 172 65
    TOTAL 105.8 105.8 105.8 0.00 0.00 28 17,075 1,698,557
    TOURIST [DIP] 3.5 3.5 3.5 0.00 0.00 3 1,022 3,219
    TRANSCOHOT [BLS] 5.4 5.4 5.4 0.00 0.00 2 9,047 44,330
    TRANSCORP 0.99 1 1.08 1 1.06 0.07 7.07 105 25,705,060 27,204,813
    TRANSEXPR 0.77 0.77 0.77 0.00 0.00 1 4,500 3,150
    TRIPPLEG 0.7 0.7 0.7 0.00 0.00 1 2,000 1,260
    UAC-PROP 1.11 1.11 1.07 1 1.07 -0.04 -3.6 16 965,943 1,012,614
    UACN 5.25 5.25 5.4 5.3 5.4 0.15 2.86 82 7,696,313 41,515,311
    UBA 5.9 5.9 5.95 5.85 5.9 0.00 0.00 210 64,733,997 381,924,014
    UBN [BMF] 6.85 6.85 6.85 0.00 0.00 49 1,111,654 7,761,184
    UCAP 1.96 1.96 2 1.99 1.99 0.03 1.53 57 4,454,679 8,905,560
    UNILEVER 27.9 27.9 27.9 0.00 0.00 29 129,734 3,591,961
    UNIONDAC 0.22 0.22 0.24 0.24 0.24 0.02 9.09 2 400,000 96,000
    UNITYBNK 0.69 0.69 0.69 0.00 0.00 9 217,002 148,581
    UPL 1.6 1.6 1.6 0.00 0.00 6 30,110 45,275
    VITAFOAM 4.29 4.29 4.29 0.00 0.00 12 18,668 72,856
    WAPCO [BLS] 13.85 13.85 14 13.8 13.8 -0.05 -0.36 50 20,183,440 282,303,012
    WAPIC 0.36 0.36 0.34 0.34 0.34 -0.02 -5.56 19 2,697,671 920,019
    WEMABANK 0.59 0.59 0.59 0.57 0.57 -0.02 -3.39 19 1,529,046 878,521
    ZENITHBANK 17.4 17.4 17.65 17.5 17.5 0.1 0.57 392 34,561,722 608,110,992