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 0.49 0.49 0.49 0.00 0.00 1 100 45
    ACADEMY 0.36 0.36 0.36 0.00 0.00 2 42,144 15,172
    ACCESS 6.9 6.9 7.55 6.7 6.85 -0.05 -0.72 499 98,927,367 722,233,066
    AFRIPRUD 3.83 3.83 3.85 3.85 3.85 0.02 0.52 26 557,836 2,159,842
    AGLEVENT [BLS] 0.31 0.31 0.31 0.00 0.00 4 5,111 1,602
    AIICO 0.71 0.71 0.72 0.71 0.72 0.01 1.41 14 537,218 383,527
    ALEX [BLS] 8.2 8.2 8.2 0.00 0.00 1 100 740
    ARBICO 4.79 4.79 4.79 0.00 0.00 1 5 24
    BERGER 8.25 8.25 8.25 0.00 0.00 4 41,058 305,915
    BETAGLAS 71.95 71.95 71.95 0.00 0.00 5 930 61,161
    BOCGAS 3.79 3.79 3.79 0.00 0.00 2 14,819 61,647
    CADBURY 11 11 10.9 9.9 9.9 -1.1 -10 35 494,148 5,228,499
    CAP 37.4 37.4 37.4 0.00 0.00 8 70,020 2,359,674
    CAPOIL 0.23 0.23 0.23 0.00 0.00 1 1,000 210
    CAVERTON [BLS] 2.35 2.35 2.38 2.38 2.38 0.03 1.28 11 323,102 770,632
    CCNN 20 20 20.9 20.9 20.9 0.9 4.5 29 498,465 10,376,679
    CHAMPION [BLS] 1.4 1.45 1.45 1.45 1.45 0.05 3.57 8 341,800 503,840
    CHAMS 0.2 0.2 0.2 0.00 0.00 1 20,000 4,000
    CHELLARAM 3.08 3.08 3.08 0.00 0.00 1 10 28
    CHIPLC 0.27 0.27 0.29 0.29 0.29 0.02 7.41 2 101,689 29,456
    CILEASING 7.27 7.27 7.27 0.00 0.00 11 83,220 545,104
    CONOIL 23 23 23 0.00 0.00 9 15,984 354,712
    CORNERST 0.21 0.21 0.21 0.00 0.00 5 207,400 43,554
    CUSTODIAN 6.3 6.3 6.3 0.00 0.00 13 110,520 670,662
    CUTIX 1.85 1.85 1.85 0.00 0.00 8 67,801 129,053
    CWG [BLS] 2.54 2.54 2.54 0.00 0.00 3 1,110 2,542
    DAARCOMM 0.4 0.4 0.4 0.00 0.00 1 1,000 360
    DANGCEM 188.1 188.1 189.7 189.1 189.7 1.6 0.85 55 363,526 68,783,825
    DANGFLOUR 11.3 11.3 11.9 11 11.6 0.3 2.65 83 2,582,485 29,719,281
    DANGSUGAR 14 14 14.05 14 14 0.00 0.00 54 1,325,856 18,577,071
    EKOCORP [BLS] 3.37 3.37 3.37 0.00 0.00 1 100 304
    ELLAHLAKES 4.26 4.26 4.26 0.00 0.00 3 1,150 4,633
    ENAMELWA 22.1 22.1 22.1 0.00 0.00 1 100 2,210
    ETERNA 4.8 4.8 4.8 0.00 0.00 19 96,059 471,700
    ETI 13.5 13.5 13.5 13.4 13.4 -0.1 -0.74 33 340,802 4,599,637
    ETRANZACT [BLS] 2.64 2.64 2.64 0.00 0.00 2 150 405
    FBNH 8.2 8.2 8.3 8.2 8.25 0.05 0.61 127 4,691,032 38,576,037
    FCMB 1.92 1.92 1.98 1.94 1.97 0.05 2.6 47 2,991,684 5,867,595
    FIDELITYBK 2.4 2.4 2.4 2.37 2.37 -0.03 -1.25 94 4,707,026 11,247,943
    FIRSTALUM 0.3 0.3 0.3 0.3 0.3 0.00 0.00 7 720,150 216,447
    FLOURMILL 19 19 18.95 18.95 18.95 -0.05 -0.26 47 581,291 10,908,132
    FO 28 28 27.7 25.85 27.7 -0.3 -1.07 57 1,678,225 43,991,505
    FTNCOCOA [RST] 0.2 0.2 0.2 0.00 0.00 1 50,000 10,000
    GLAXOSMITH 10.8 10.8 10.8 0.00 0.00 37 170,474 1,856,208
    GOLDBREW [RST] 0.89 0.89 0.89 0.00 0.00 1 5 5
    GOLDINSURE [RST] 0.44 0.44 0.44 0.00 0.00 2 2,100 840
    GUARANTY 36.15 36.15 37.5 36 37.5 1.35 3.73 142 15,851,769 589,572,057
    GUINNESS 64 64 64 0.00 0.00 27 30,026 1,899,646
    HONYFLOUR 1.2 1.2 1.2 1.2 1.2 0.00 0.00 26 650,799 781,819
    IKEJAHOTEL 1.71 1.71 1.71 0.00 0.00 4 170,329 304,453
    INTBREW 24.05 24.05 26 26 26 1.95 8.11 14 784,000 20,398,613
    INTERLINK [BLS] 3.24 3.24 3.24 0.00 0.00 1 5 18
    JAIZBANK 0.54 0.54 0.53 0.53 0.53 -0.01 -1.85 7 1,375,444 728,985
    JAPAULOIL 0.2 0.2 0.2 0.2 0.2 0.00 0.00 20 1,921,760 384,477
    JBERGER 27.5 27.5 27.5 27.5 27.5 0.00 0.00 57 501,887 13,793,535
    JOHNHOLT 0.52 0.52 0.52 0.00 0.00 2 1,554 793
    LASACO 0.31 0.31 0.32 0.32 0.32 0.01 3.23 12 1,756,100 561,252
    LEARNAFRCA 1.31 1.31 1.31 0.00 0.00 2 6,529 8,565
    LIVESTOCK 0.6 0.6 0.6 0.6 0.6 0.00 0.00 21 614,459 367,687
    MANSARD 2.2 2.2 2.2 0.00 0.00 3 15,000 30,019
    MAYBAKER 2.33 2.33 2.4 2.4 2.4 0.07 3 11 140,995 338,460
    MBENEFIT 0.24 0.24 0.24 0.23 0.24 0.00 0.00 10 897,766 209,995
    MCNICHOLS 0.71 0.71 0.7 0.7 0.7 -0.01 -1.41 7 502,500 351,785
    MEYER 0.54 0.54 0.59 0.59 0.59 0.05 9.26 4 145,527 85,702
    MOBIL 170 170 170 0.00 0.00 13 3,498 594,872
    MRS 20.85 20.85 20.85 0.00 0.00 12 24,285 459,419
    MULTIVERSE 0.2 0.2 0.2 0.2 0.2 0.00 0.00 2 350,000 70,000
    NAHCO 3.4 3.4 3.4 0.00 0.00 12 90,700 313,991
    NASCON 20.9 20.9 20.1 20 20 -0.9 -4.31 19 253,749 5,071,419
    NB 69.5 69.5 69.5 0.00 0.00 71 224,797 14,797,706
    NEIMETH 0.62 0.62 0.62 0.00 0.00 3 260 171
    NEM 2.3 2.3 2.34 2.3 2.34 0.04 1.74 15 2,335,761 5,393,262
    NESTLE 1500 1500 1500 1500 1500 0.00 0.00 39 143,735 216,102,202
    NIGERINS 0.22 0.22 0.22 0.00 0.00 4 93,679 20,698
    NNFM 4.3 4.3 4.3 0.00 0.00 1 100 470
    NPFMCRFBK 1.59 1.59 1.59 0.00 0.00 7 12,780 20,180
    OANDO 5.8 5.8 5.85 5.8 5.8 0.00 0.00 70 1,974,414 11,515,870
    OKOMUOIL 80 80 80 79 79 -1 -1.25 27 358,447 28,566,540
    PHARMDEKO 1.5 1.5 1.5 0.00 0.00 1 100 150
    PORTPAINT [BLS] 2.52 2.52 2.52 0.00 0.00 2 200 454
    PRESCO 68 68 68 0.00 0.00 22 306,910 20,405,971
    PRESTIGE 0.5 0.5 0.55 0.55 0.55 0.05 10 2 100,104 55,057
    PZ 11.25 11.25 10.55 10.5 10.5 -0.75 -6.67 33 372,670 3,953,261
    REDSTAREX 5 5 5 5 5 0.00 0.00 9 484,857 2,424,330
    REGALINS 0.26 0.26 0.24 0.24 0.24 -0.02 -7.69 5 200,700 48,175
    RESORTSAL 0.2 0.2 0.2 0.00 0.00 1 5 1
    ROYALEX 0.29 0.29 0.29 0.00 0.00 3 3,780 1,090
    RTBRISCOE 0.35 0.35 0.35 0.00 0.00 1 10 3
    SCOA 2.93 2.93 2.93 0.00 0.00 1 100 264
    SEPLAT 550 550 550 0.00 0.00 35 93,393 50,388,566
    SKYESHELT 85.5 85.5 85.5 0.00 0.00 1 100 7,695
    SOVRENINS 0.22 0.22 0.22 0.21 0.22 0.00 0.00 8 2,089,200 458,564
    STANBIC 45 45 45.5 45.5 45.5 0.5 1.11 25 628,857 28,566,373
    STERLNBANK 2.34 2.34 2.45 2.32 2.32 -0.02 -0.85 42 11,102,910 26,514,383
    TANTALIZER 0.2 0.2 0.2 0.00 0.00 1 10 2
    THOMASWY [MRS] 0.23 0.23 0.23 0.00 0.00 1 2 1
    TOTAL 200 200 196 196 196 -4 -2 8 11,932 2,343,790
    TRANSCOHOT [BLS] 5.4 5.4 5.4 0.00 0.00 2 1,369 6,893
    TRANSCORP 1.27 1.27 1.28 1.25 1.27 0.00 0.00 86 6,553,117 8,331,068
    UAC-PROP 1.86 1.86 1.91 1.68 1.7 -0.16 -8.6 48 5,972,472 10,757,929
    UACN 8 8 8 8 8 0.00 0.00 33 1,805,423 14,434,863
    UBA 7.7 7.7 8.1 7.8 7.8 0.1 1.3 208 8,125,787 64,031,989
    UBN [BLS] 6.85 6.85 6.85 0.00 0.00 26 68,158 457,710
    UCAP 2.75 2.75 2.85 2.77 2.85 0.1 3.64 66 3,027,142 8,518,983
    UNILEVER 38.5 38.5 38.5 0.00 0.00 16 23,757 908,852
    UNIONDAC 0.3 0.3 0.29 0.29 0.29 -0.01 -3.33 9 451,000 130,830
    UNIONDICON [BRS] 13.45 13.45 13.45 0.00 0.00 3 11,000 133,650
    UNITYBNK 0.85 0.85 0.81 0.81 0.81 -0.04 -4.71 16 731,254 593,035
    UPDCREIT 5.4 5.4 5.4 0.00 0.00 2 505 2,475
    UPL 2.05 2.05 1.85 1.85 1.85 -0.2 -9.76 38 2,727,946 5,066,097
    VITAFOAM 3.98 3.98 3.97 3.92 3.97 -0.01 -0.25 28 1,146,710 4,520,011
    WAPCO 13 13 12.95 12.95 12.95 -0.05 -0.38 29 152,379 1,968,921
    WAPIC 0.39 0.39 0.42 0.39 0.42 0.03 7.69 44 8,199,679 3,274,430
    WEMABANK 0.79 0.79 0.8 0.77 0.77 -0.02 -2.53 28 1,792,468 1,396,197
    ZENITHBANK 22 22 22.1 22 22.05 0.05 0.23 332 21,050,150 463,298,513