as @ Thursday, 27th January 2022
| Security |
Price |
Change |
Pclose |
Open |
High |
Low |
Trades |
Volume |
Value |
| ABBEYBDS | 1.04 | 0 | 1.04 | 1.04 | -- | -- | 3 | 1,023 | 1,021.95 |
| ABCTRANS | 0.36 | 0 | 0.36 | 0.36 | -- | -- | 5 | 56,290 | 19,064.40 |
| ACADEMY | 0.86 | 0 | 0.86 | 0.86 | -- | -- | 7 | 24,313 | 22,854.22 |
| ACCESS | 9.70 | 0 | 9.70 | 9.70 | 9.75 | 9.60 | 142 | 6,397,842 | 62,113,667.05 |
| AFRIPRUD | 6.55 | 0 | 6.55 | 6.55 | -- | -- | 42 | 286,575 | 1,915,822.10 |
| AFROMEDIA | 0.20 | 0 | 0.20 | 0.20 | -- | -- | 1 | 100 | 20.00 |
| AIICO | 0.76 | -0.04 | 0.80 | 0.80 | 0.78 | 0.76 | 52 | 4,080,758 | 3,117,939.80 |
| AIRTELAFRI | 1271.00 | 0 | 1271.00 | 1271.00 | -- | -- | 42 | 5,395 | 7,470,811.30 |
| ALEX | 7.20 | 0 | 7.20 | 7.20 | -- | -- | 1 | 3,000 | 19,500.00 |
| ARDOVA | 12.45 | -0.65 | 13.10 | 13.10 | 12.65 | 12.45 | 40 | 1,256,691 | 15,886,021.50 |
| BERGER | 8.20 | 0 | 8.20 | 8.20 | -- | -- | 1 | 56 | 448.00 |
| BETAGLAS | 52.95 | 0 | 52.95 | 52.95 | -- | -- | 4 | 2,022 | 100,574.00 |
| BUACEMENT | 69.95 | +1.95 | 68.00 | 68.00 | 69.95 | 69.95 | 110 | 1,368,698 | 91,881,043.65 |
| BUAFOODS | 64.40 | 0 | 64.40 | 64.40 | -- | -- | 29 | 27,030 | 1,637,344.75 |
| CADBURY | 8.80 | +0.20 | 8.60 | 8.60 | 8.80 | 8.80 | 34 | 518,801 | 4,575,608.45 |
| CAP | 19.50 | 0 | 19.50 | 19.50 | -- | -- | 21 | 73,535 | 1,418,000.25 |
| CAVERTON | 1.71 | 0 | 1.71 | 1.71 | 1.71 | 1.71 | 7 | 491,148 | 840,723.08 |
| CHAMPION | 2.35 | 0 | 2.35 | 2.35 | -- | -- | 3 | 750 | 1,881.00 |
| CHAMS | 0.21 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 16 | 3,951,238 | 830,257.92 |
| CHIPLC | 0.65 | 0 | 0.65 | 0.65 | 0.65 | 0.62 | 5 | 680,000 | 436,600.00 |
| CILEASING | 3.78 | 0 | 3.78 | 3.78 | -- | -- | 7 | 63,999 | 237,086.30 |
| CONOIL | 21.95 | 0 | 21.95 | 21.95 | -- | -- | 23 | 69,282 | 1,514,059.05 |
| CORNERST | 0.50 | -0.01 | 0.51 | 0.51 | 0.51 | 0.50 | 6 | 506,924 | 257,255.20 |
| COURTVILLE | 0.60 | 0 | 0.60 | 0.65 | 0.65 | 0.55 | 204 | 36,082,363 | 21,320,802.86 |
| CUSTODIAN | 7.10 | 0 | 7.10 | 7.10 | -- | -- | 19 | 46,400 | 330,682.00 |
| CUTIX | 2.50 | +0.10 | 2.40 | 2.40 | 2.50 | 2.50 | 15 | 984,070 | 2,437,473.95 |
| DAARCOMM | 0.20 | 0 | 0.20 | 0.20 | -- | -- | 4 | 4,882 | 976.40 |
| DANGCEM | 260.60 | -24.30 | 284.90 | 284.90 | 260.60 | 260.60 | 66 | 256,871 | 67,972,437.90 |
| DANGSUGAR | 17.30 | +0.05 | 17.25 | 17.25 | 17.30 | 17.00 | 151 | 2,285,158 | 39,036,196.65 |
| DEAPCAP | 0.20 | 0 | 0.20 | 0.20 | -- | -- | 1 | 100 | 20.00 |
| EKOCORP | 5.79 | 0 | 5.79 | 5.79 | -- | -- | 1 | 2,500 | 13,050.00 |
| ELLAHLAKES | 4.25 | 0 | 4.25 | 4.25 | -- | -- | 6 | 6,119 | 26,005.75 |
| ETERNA | 6.10 | 0 | 6.10 | 6.10 | -- | -- | 25 | 215,887 | 1,305,511.87 |
| ETI | 11.95 | +1.05 | 10.90 | 10.90 | 11.95 | 11.70 | 241 | 8,307,876 | 98,580,317.85 |
| ETRANZACT | 2.00 | 0 | 2.00 | 2.00 | -- | -- | 3 | 4,020 | 8,140.00 |
| FBNH | 11.40 | -0.15 | 11.55 | 11.55 | 11.50 | 11.35 | 134 | 5,173,134 | 59,119,154.85 |
| FCMB | 3.04 | 0 | 3.04 | 3.04 | 3.04 | 3.01 | 45 | 4,293,564 | 12,984,466.74 |
| FIDELITYBK | 2.70 | 0 | 2.70 | 2.70 | 2.70 | 2.70 | 74 | 4,852,669 | 13,099,518.19 |
| FIDSON | 7.55 | 0 | 7.55 | 7.55 | -- | -- | 25 | 360,192 | 2,688,704.10 |
| FLOURMILL | 28.55 | -0.05 | 28.60 | 28.60 | 28.55 | 28.55 | 59 | 749,914 | 21,412,066.80 |
| FTNCOCOA | 0.37 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 10 | 1,183,350 | 437,839.50 |
| GLAXOSMITH | 6.10 | +0.05 | 6.05 | 6.05 | 6.10 | 6.10 | 32 | 785,436 | 4,752,602.65 |
| GTCO | 25.50 | 0 | 25.50 | 25.50 | 25.75 | 25.50 | 309 | 16,046,104 | 409,659,547.55 |
| GUINNESS | 46.75 | +4.25 | 42.50 | 42.50 | 46.75 | 46.75 | 58 | 741,380 | 34,161,610.25 |
| HONYFLOUR | 3.49 | +0.09 | 3.40 | 3.40 | 3.49 | 3.45 | 31 | 751,664 | 2,607,085.01 |
| IKEJAHOTEL | 1.28 | 0 | 1.28 | 1.28 | -- | -- | 3 | 50,100 | 67,624.80 |
| IMG | 9.50 | 0 | 9.50 | 9.50 | -- | -- | 15 | 80,619 | 768,021.70 |
| INTBREW | 5.50 | +0.50 | 5.00 | 5.00 | 5.50 | 5.05 | 79 | 8,763,767 | 45,561,216.10 |
| JAIZBANK | 0.67 | -0.03 | 0.70 | 0.70 | 0.67 | 0.67 | 22 | 259,995 | 177,383.32 |
| JAPAULGOLD | 0.39 | 0 | 0.39 | 0.39 | 0.40 | 0.39 | 24 | 1,559,117 | 614,134.56 |
| JBERGER | 24.15 | +0.75 | 23.40 | 23.40 | 24.15 | 24.15 | 43 | 886,272 | 21,076,162.10 |
| JOHNHOLT | 0.72 | 0 | 0.72 | 0.72 | -- | -- | 1 | 1,333 | 999.75 |
| LASACO | 1.13 | 0 | 1.13 | 1.13 | 1.13 | 1.13 | 10 | 522,668 | 590,992.14 |
| LEARNAFRCA | 1.40 | 0 | 1.40 | 1.40 | -- | -- | 9 | 113,894 | 160,568.54 |
| LINKASSURE | 0.52 | 0 | 0.52 | 0.52 | -- | -- | 2 | 18,500 | 9,470.00 |
| LIVESTOCK | 2.10 | 0 | 2.10 | 2.10 | 2.10 | 2.07 | 10 | 770,887 | 1,610,204.70 |
| LIVINGTRUST | -- | 0 | 1.14 | 1.14 | -- | -- | 2 | 1,000 | 1,150.00 |
| MANSARD | 2.34 | -0.01 | 2.35 | 2.35 | 2.35 | 2.34 | 24 | 1,106,478 | 2,594,846.91 |
| MAYBAKER | 4.30 | -0.20 | 4.50 | 4.50 | 4.50 | 4.30 | 24 | 1,409,984 | 6,168,613.58 |
| MBENEFIT | 0.27 | +0.01 | 0.26 | 0.26 | 0.27 | 0.27 | 25 | 5,442,557 | 1,470,251.75 |
| MORISON | 1.99 | 0 | 1.99 | 1.99 | -- | -- | 1 | 15 | 30.75 |
| MRS | 13.55 | 0 | 13.55 | 13.55 | -- | -- | 1 | 100 | 1,245.00 |
| MTNN | 190.00 | 0 | 190.00 | 190.00 | 190.00 | 190.00 | 120 | 1,734,115 | 329,674,153.20 |
| MULTIVERSE | 0.20 | -0.01 | 0.21 | 0.21 | 0.21 | 0.20 | 21 | 10,737,673 | 2,201,006.33 |
| NAHCO | 4.00 | 0 | 4.00 | 4.00 | 4.00 | 3.90 | 53 | 2,360,994 | 9,376,595.14 |
| NASCON | 13.15 | +0.05 | 13.10 | 13.10 | 13.15 | 13.15 | 21 | 472,671 | 6,214,376.50 |
| NB | 48.50 | +1.15 | 47.35 | 47.35 | 48.50 | 48.05 | 70 | 2,271,475 | 109,460,083.40 |
| NEIMETH | 1.80 | 0 | 1.80 | 1.80 | 1.85 | 1.80 | 40 | 3,913,540 | 7,052,421.88 |
| NEM | 3.20 | -0.30 | 3.50 | 3.50 | 3.44 | 3.20 | 40 | 985,633 | 3,192,071.67 |
| NESTLE | 1435.00 | 0 | 1435.00 | 1435.00 | -- | -- | 48 | 44,258 | 62,648,723.00 |
| NGXGROUP | 20.90 | +0.35 | 20.55 | 20.55 | 20.90 | 20.55 | 89 | 9,525,972 | 196,389,208.90 |
| NNFM | 8.65 | 0 | 8.65 | 8.65 | -- | -- | 16 | 180,193 | 1,690,280.60 |
| NPFMCRFBK | 2.05 | +0.06 | 1.99 | 1.99 | 2.05 | 2.05 | 18 | 684,700 | 1,396,435.00 |
| OANDO | 4.60 | -0.10 | 4.70 | 4.70 | 4.73 | 4.60 | 113 | 7,039,667 | 32,648,812.47 |
| OKOMUOIL | 142.00 | 0 | 142.00 | 142.00 | -- | -- | 25 | 79,186 | 10,404,580.00 |
| PHARMDEKO | 2.20 | 0 | 2.20 | 2.20 | -- | -- | 3 | 29,837 | 65,741.40 |
| PRESCO | 87.80 | 0 | 87.80 | 87.80 | -- | -- | 38 | 261,167 | 22,847,143.70 |
| PRESTIGE | 0.46 | +0.04 | 0.42 | 0.42 | 0.46 | 0.46 | 7 | 422,827 | 192,493.88 |
| PZ | 7.00 | +0.20 | 6.80 | 6.80 | 7.00 | 7.00 | 31 | 1,126,705 | 7,872,905.10 |
| REDSTAREX | 3.50 | 0 | 3.50 | 3.50 | -- | -- | 9 | 351,629 | 1,163,840.25 |
| REGALINS | 0.41 | 0 | 0.41 | 0.41 | 0.41 | 0.39 | 15 | 2,454,321 | 990,480.51 |
| ROYALEX | 0.83 | +0.03 | 0.80 | 0.80 | 0.83 | 0.75 | 13 | 1,351,187 | 1,087,870.25 |
| RTBRISCOE | 0.20 | 0 | 0.20 | 0.20 | -- | -- | 2 | 50,000 | 10,000.00 |
| SEPLAT | 786.00 | +1.00 | 785.00 | 785.00 | 786.00 | 786.00 | 18 | 120,215 | 94,949,761.40 |
| SFSREIT | -- | 0 | 67.90 | 67.90 | -- | -- | 3 | 1,300 | 81,675.00 |
| SKYAVN | 5.80 | 0 | 5.80 | 5.80 | -- | -- | 1 | 168 | 1,066.80 |
| SOVRENINS | 0.23 | -0.01 | 0.24 | 0.24 | 0.23 | 0.23 | 15 | 4,124,005 | 948,861.41 |
| STANBIC | 35.75 | +0.65 | 35.10 | 35.10 | 35.75 | 35.00 | 47 | 798,417 | 28,066,886.60 |
| STERLNBANK | 1.59 | -0.06 | 1.65 | 1.65 | 1.65 | 1.57 | 39 | 4,313,347 | 6,914,710.62 |
| SUNUASSUR | 0.30 | 0 | 0.30 | 0.30 | -- | -- | 3 | 19,840 | 5,555.20 |
| TOTAL | 221.90 | 0 | 221.90 | 221.90 | -- | -- | 124 | 381,491 | 87,123,879.00 |
| TRANSCOHOT | 5.38 | 0 | 5.38 | 5.38 | -- | -- | 12 | 19,296 | 96,091.90 |
| TRANSCORP | 1.10 | +0.04 | 1.06 | 1.06 | 1.10 | 1.07 | 132 | 16,885,893 | 18,247,336.54 |
| TRIPPLEG | 0.96 | 0 | 0.96 | 0.96 | -- | -- | 1 | 5,000 | 4,500.00 |
| UACN | 8.90 | -0.10 | 9.00 | 9.00 | 9.00 | 8.90 | 52 | 915,368 | 8,209,198.70 |
| UBA | 8.30 | +0.05 | 8.25 | 8.25 | 8.35 | 8.25 | 143 | 6,989,046 | 57,799,898.20 |
| UBN | 5.95 | 0 | 5.95 | 5.95 | 5.95 | 5.95 | 59 | 3,279,474 | 19,532,442.05 |
| UCAP | 10.85 | -0.15 | 11.00 | 11.00 | 11.00 | 10.85 | 69 | 1,816,736 | 19,886,508.10 |
| UNILEVER | 14.00 | +0.95 | 13.05 | 13.05 | 14.35 | 14.00 | 104 | 2,679,327 | 37,719,713.95 |
| UNIONDICON | 9.90 | 0 | 9.90 | 9.90 | -- | -- | 1 | 500 | 4,475.00 |
| UNITYBNK | 0.49 | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 10 | 510,900 | 250,691.00 |
| UNIVINSURE | 0.20 | 0 | 0.20 | 0.20 | -- | -- | 1 | 10,000 | 2,000.00 |
| UPDC | 1.11 | -0.01 | 1.12 | 1.12 | 1.14 | 1.11 | 22 | 1,462,490 | 1,633,998.40 |
| UPDCREIT | 3.85 | -0.10 | 3.95 | 3.95 | 4.00 | 3.80 | 101 | 46,355,317 | 181,873,198.75 |
| UPL | 2.94 | 0 | 2.94 | 2.94 | -- | -- | 4 | 35,370 | 93,730.50 |
| VERITASKAP | 0.21 | 0 | 0.21 | 0.21 | -- | -- | 3 | 11,780 | 2,591.60 |
| VITAFOAM | 22.20 | 0 | 22.20 | 22.20 | -- | -- | 44 | 630,036 | 13,920,844.20 |
| WAPCO | 25.60 | +0.30 | 25.30 | 25.30 | 25.60 | 25.40 | 85 | 3,743,205 | 95,440,874.35 |
| WAPIC | 0.50 | +0.01 | 0.49 | 0.49 | 0.50 | 0.48 | 23 | 3,892,956 | 1,910,244.77 |
| WEMABANK | 0.85 | 0 | 0.85 | 0.85 | 0.85 | 0.83 | 24 | 1,759,531 | 1,486,742.90 |
| ZENITHBANK | 25.50 | +0.10 | 25.40 | 25.40 | 25.50 | 25.45 | 229 | 7,735,184 | 197,054,987.35 |
