Price List as at 15th September 2021
| Symbol | PClose | Open | High | Low | Close | Change | Deal | Volume | Value | %Change | Avg Price |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 0.95 | 0.95 | 0.00 | 0.00 | 0.95 | 0.00 | 2 | 1,687.00 | 1,459.82 | 0.00 | 0.87 |
| ABCTRANS | 0.33 | 0.33 | 0.00 | 0.00 | 0.33 | 0.00 | 1 | 700.00 | 238.00 | 0.00 | 0.34 |
| ACADEMY | 0.36 | 0.36 | 0.39 | 0.39 | 0.39 | 0.03 | 7 | 1,129,799.00 | 440,281.62 | 8.33 | 0.39 |
| ACCESS | 9.30 | 9.30 | 9.40 | 9.25 | 9.30 | 0.00 | 289 | 28,239,839.00 | 263,494,888.05 | 0.00 | 9.33 |
| AFRIPRUD | 6.30 | 6.30 | 6.10 | 6.10 | 6.10 | -0.20 | 27 | 995,898.00 | 6,079,590.00 | -3.17 | 6.10 |
| AFROMEDIA | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 0.00 | 1 | 100.00 | 20.00 | 0.00 | 0.20 |
| AIICO | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.01 | 15 | 1,253,119.00 | 1,228,598.32 | -1.01 | 0.98 |
| AIRTELAFRI | 715.00 | 715.00 | 0.00 | 0.00 | 715.00 | 0.00 | 3 | 18.00 | 12,277.00 | 0.00 | 682.06 |
| ALEX | 7.20 | 7.20 | 0.00 | 0.00 | 7.20 | 0.00 | 1 | 461.00 | 2,996.50 | 0.00 | 6.50 |
| ARDOVA | 15.50 | 15.50 | 0.00 | 0.00 | 15.50 | 0.00 | 22 | 156,497.00 | 2,278,995.10 | 0.00 | 14.56 |
| BERGER | 8.90 | 8.90 | 0.00 | 0.00 | 8.90 | 0.00 | 9 | 5,658.00 | 48,484.70 | 0.00 | 8.57 |
| BETAGLAS | 52.95 | 52.95 | 0.00 | 0.00 | 52.95 | 0.00 | 6 | 1,024.00 | 54,022.25 | 0.00 | 52.76 |
| BOCGAS | 11.65 | 11.65 | 0.00 | 0.00 | 11.65 | 0.00 | 4 | 9,080.00 | 95,400.00 | 0.00 | 10.51 |
| BUACEMENT | 68.00 | 68.00 | 0.00 | 0.00 | 68.00 | 0.00 | 12 | 5,281.00 | 323,197.20 | 0.00 | 61.20 |
| CADBURY | 8.00 | 8.00 | 0.00 | 0.00 | 8.00 | 0.00 | 13 | 43,922.00 | 356,678.70 | 0.00 | 8.12 |
| CAP | 19.60 | 19.60 | 0.00 | 0.00 | 19.60 | 0.00 | 29 | 375,267.00 | 7,337,051.25 | 0.00 | 19.55 |
| CAVERTON | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.00 | 25 | 565,190.00 | 971,152.90 | 0.00 | 1.72 |
| CHAMPION | 2.08 | 2.08 | 0.00 | 0.00 | 2.08 | 0.00 | 10 | 159,313.00 | 309,996.11 | 0.00 | 1.95 |
| CHAMS | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.01 | 10 | 315,780.00 | 66,415.10 | -4.55 | 0.21 |
| CHIPLC | 0.53 | 0.53 | 0.00 | 0.00 | 0.53 | 0.00 | 2 | 53,334.00 | 26,667.03 | 0.00 | 0.50 |
| CONOIL | 22.35 | 22.35 | 0.00 | 0.00 | 22.35 | 0.00 | 14 | 12,983.00 | 291,808.95 | 0.00 | 22.48 |
| CORNERST | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.00 | 3 | 180,333.00 | 85,989.84 | 0.00 | 0.48 |
| COURTVILLE | 0.27 | 0.27 | 0.29 | 0.29 | 0.29 | 0.02 | 13 | 2,592,800.00 | 751,809.80 | 7.41 | 0.29 |
| CUSTODIAN | 6.65 | 6.65 | 6.70 | 6.70 | 6.70 | 0.05 | 9 | 562,910.00 | 3,774,155.25 | 0.75 | 6.70 |
| CUTIX | 5.00 | 5.00 | 0.00 | 0.00 | 5.00 | 0.00 | 21 | 186,237.00 | 928,496.31 | 0.00 | 4.99 |
| CWG | 1.25 | 1.25 | 0.00 | 0.00 | 1.25 | 0.00 | 1 | 100.00 | 120.00 | 0.00 | 1.20 |
| DAARCOMM | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 0.00 | 2 | 200.00 | 40.00 | 0.00 | 0.20 |
| DANGCEM | 245.00 | 245.00 | 0.00 | 0.00 | 245.00 | 0.00 | 39 | 114,155.00 | 27,100,999.70 | 0.00 | 237.41 |
| DANGSUGAR | 17.60 | 17.60 | 17.30 | 17.30 | 17.30 | -0.30 | 111 | 1,394,345.00 | 24,147,679.85 | -1.70 | 17.32 |
| ETERNA | 7.20 | 7.20 | 0.00 | 0.00 | 7.20 | 0.00 | 9 | 56,380.00 | 381,956.18 | 0.00 | 6.77 |
| ETI | 5.05 | 5.05 | 0.00 | 0.00 | 5.05 | 0.00 | 22 | 97,946.00 | 495,172.30 | 0.00 | 5.06 |
| ETRANZACT | 2.05 | 2.05 | 0.00 | 0.00 | 2.05 | 0.00 | 2 | 40,875.00 | 83,793.75 | 0.00 | 2.05 |
| FBNH | 7.50 | 7.50 | 7.50 | 7.45 | 7.50 | 0.00 | 101 | 3,991,003.00 | 29,809,862.00 | 0.00 | 7.47 |
| FCMB | 3.03 | 3.03 | 2.97 | 2.92 | 2.97 | -0.06 | 18 | 282,412.00 | 829,979.27 | -1.98 | 2.94 |
| FGS202396 | 100.00 | 100.00 | 102.99 | 102.99 | 102.99 | 2.99 | 2 | 1,000.00 | 1,029,999.00 | 2.99 | 1030.00 |
| FGSUK2024S1 | 100.00 | 100.00 | 105.99 | 105.99 | 105.99 | 5.99 | 1 | 21.00 | 22,259.98 | 5.99 | 1060.00 |
| FGSUK2027S3 | 101.95 | 101.95 | 100.00 | 100.00 | 100.00 | -1.95 | 5 | 5,200.00 | 5,200,007.00 | -1.91 | 1000.00 |
| FIDELITYBK | 2.40 | 2.40 | 2.45 | 2.41 | 2.44 | 0.04 | 165 | 14,799,631.00 | 36,065,747.39 | 1.67 | 2.44 |
| FIDSON | 6.09 | 6.09 | 0.00 | 0.00 | 6.09 | 0.00 | 16 | 347,935.00 | 2,076,779.00 | 0.00 | 5.97 |
| FLOURMILL | 28.95 | 28.95 | 29.05 | 29.05 | 29.05 | 0.10 | 66 | 856,697.00 | 24,874,274.45 | 0.35 | 29.04 |
| FTNCOCOA | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -0.02 | 7 | 1,053,590.00 | 506,637.00 | -4.00 | 0.48 |
| GLAXOSMITH | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -0.05 | 14 | 435,600.00 | 2,661,366.90 | -0.81 | 6.11 |
| GTCO | 27.10 | 27.10 | 27.00 | 26.95 | 27.00 | -0.10 | 189 | 5,755,748.00 | 155,382,141.25 | -0.37 | 27.00 |
| GUINNESS | 30.00 | 30.00 | 0.00 | 0.00 | 30.00 | 0.00 | 24 | 80,588.00 | 2,418,200.10 | 0.00 | 30.01 |
| HONYFLOUR | 3.85 | 3.85 | 3.92 | 3.83 | 3.92 | 0.07 | 75 | 3,028,251.00 | 11,815,875.60 | 1.82 | 3.90 |
| IKEJAHOTEL | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -0.04 | 5 | 133,000.00 | 161,242.77 | -3.17 | 1.21 |
| INTBREW | 5.00 | 5.00 | 0.00 | 0.00 | 5.00 | 0.00 | 10 | 22,130.00 | 111,655.00 | 0.00 | 5.05 |
| JAIZBANK | 0.58 | 0.58 | 0.59 | 0.58 | 0.58 | 0.00 | 20 | 1,068,293.00 | 623,427.49 | 0.00 | 0.58 |
| JAPAULGOLD | 0.49 | 0.49 | 0.50 | 0.49 | 0.50 | 0.01 | 26 | 1,390,528.00 | 687,495.10 | 2.04 | 0.49 |
| JBERGER | 27.00 | 27.00 | 0.00 | 0.00 | 27.00 | 0.00 | 28 | 125,259.00 | 3,087,862.80 | 0.00 | 24.65 |
| JOHNHOLT | 0.72 | 0.72 | 0.00 | 0.00 | 0.72 | 0.00 | 3 | 11,142.00 | 7,492.30 | 0.00 | 0.67 |
| LASACO | 1.30 | 1.30 | 0.00 | 0.00 | 1.30 | 0.00 | 15 | 293,303.00 | 370,020.75 | 0.00 | 1.26 |
| LEARNAFRCA | 1.36 | 1.36 | 0.00 | 0.00 | 1.36 | 0.00 | 8 | 51,645.00 | 72,229.20 | 0.00 | 1.40 |
| LINKASSURE | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -0.01 | 8 | 340,865.00 | 202,526.00 | -1.67 | 0.59 |
| LIVESTOCK | 2.08 | 2.08 | 2.14 | 2.14 | 2.14 | 0.06 | 33 | 503,570.00 | 1,082,417.45 | 2.88 | 2.15 |
| MAYBAKER | 4.47 | 4.47 | 0.00 | 0.00 | 4.47 | 0.00 | 14 | 41,910.00 | 187,784.01 | 0.00 | 4.48 |
| MBENEFIT | 0.30 | 0.30 | 0.30 | 0.28 | 0.29 | -0.01 | 42 | 17,243,869.00 | 4,879,080.30 | -3.33 | 0.28 |
| MCNICHOLS | 0.77 | 0.77 | 0.00 | 0.00 | 0.77 | 0.00 | 1 | 950.00 | 731.50 | 0.00 | 0.77 |
| MEYER | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 0.00 | 2 | 20,034.00 | 4,407.48 | 0.00 | 0.22 |
| MORISON | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.00 | 6 | 241,471.00 | 504,390.01 | 0.00 | 2.09 |
| MRS | 13.85 | 13.85 | 0.00 | 0.00 | 13.85 | 0.00 | 8 | 7,485.00 | 104,467.75 | 0.00 | 13.96 |
| MTNN | 172.50 | 172.50 | 0.00 | 0.00 | 172.50 | 0.00 | 104 | 1,347,941.00 | 233,462,480.60 | 0.00 | 173.20 |
| MULTIVERSE | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 0.00 | 4 | 6,800.00 | 1,400.00 | 0.00 | 0.21 |
| NAHCO | 2.90 | 2.90 | 2.95 | 2.92 | 2.95 | 0.05 | 31 | 736,550.00 | 2,164,215.63 | 1.72 | 2.94 |
| NASCON | 14.15 | 14.15 | 0.00 | 0.00 | 14.15 | 0.00 | 3 | 27,500.00 | 387,650.00 | 0.00 | 14.10 |
| NB | 48.75 | 48.75 | 0.00 | 0.00 | 48.75 | 0.00 | 33 | 254,331.00 | 12,329,176.30 | 0.00 | 48.48 |
| NEIMETH | 1.90 | 1.90 | 0.00 | 0.00 | 1.90 | 0.00 | 11 | 190,423.00 | 341,429.47 | 0.00 | 1.79 |
| NEM | 1.91 | 1.91 | 1.95 | 1.89 | 1.89 | -0.02 | 7 | 1,919,000.00 | 3,633,481.00 | -1.05 | 1.89 |
| NESTLE | 1400.00 | 1400.00 | 0.00 | 0.00 | 1400.00 | 0.00 | 23 | 17,203.00 | 23,873,971.90 | 0.00 | 1387.78 |
| NEWGOLD | 8600.00 | 8600.00 | 8400.00 | 8400.00 | 8400.00 | -200.00 | 2 | 4.00 | 33,600.00 | -2.33 | 8400.00 |
| NNFM | 7.30 | 7.30 | 0.00 | 0.00 | 7.30 | 0.00 | 4 | 1,280.00 | 9,484.00 | 0.00 | 7.41 |
| NPFMCRFBK | 1.65 | 1.65 | 0.00 | 0.00 | 1.65 | 0.00 | 8 | 53,313.00 | 93,071.84 | 0.00 | 1.75 |
| OANDO | 4.45 | 4.45 | 4.45 | 4.35 | 4.35 | -0.10 | 80 | 1,449,842.00 | 6,277,717.29 | -2.25 | 4.33 |
| OKOMUOIL | 110.00 | 110.00 | 0.00 | 0.00 | 110.00 | 0.00 | 24 | 478,543.00 | 47,855,203.80 | 0.00 | 100.00 |
| PHARMDEKO | 1.62 | 1.62 | 0.00 | 0.00 | 1.62 | 0.00 | 5 | 50,422.00 | 83,739.67 | 0.00 | 1.66 |
| PREMPAINTS | 10.00 | 10.00 | 0.00 | 0.00 | 10.00 | 0.00 | 1 | 30.00 | 270.00 | 0.00 | 9.00 |
| PRESCO | 79.50 | 79.50 | 0.00 | 0.00 | 79.50 | 0.00 | 33 | 120,515.00 | 8,854,497.20 | 0.00 | 73.47 |
| PRESTIGE | 0.48 | 0.48 | 0.00 | 0.00 | 0.48 | 0.00 | 1 | 50.00 | 22.00 | 0.00 | 0.44 |
| PZ | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.00 | 30 | 499,169.00 | 2,911,099.40 | 0.00 | 5.83 |
| REDSTAREX | 3.25 | 3.25 | 0.00 | 0.00 | 3.25 | 0.00 | 16 | 72,552.00 | 227,028.13 | 0.00 | 3.13 |
| REGALINS | 0.48 | 0.48 | 0.45 | 0.44 | 0.45 | -0.03 | 20 | 4,301,098.00 | 1,902,501.30 | -6.25 | 0.44 |
| RTBRISCOE | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 4 | 138,514.00 | 27,702.80 | 0.00 | 0.20 |
| SCOA | 1.17 | 1.17 | 0.00 | 0.00 | 1.17 | 0.00 | 6 | 45,135.00 | 52,464.20 | 0.00 | 1.16 |
| SEPLAT | 759.70 | 759.70 | 0.00 | 0.00 | 759.70 | 0.00 | 13 | 2,025.00 | 1,401,281.50 | 0.00 | 691.99 |
| SKYAVN | 4.05 | 4.05 | 0.00 | 0.00 | 4.05 | 0.00 | 3 | 55,400.00 | 225,245.00 | 0.00 | 4.07 |
| SOVRENINS | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -0.02 | 15 | 8,399,300.00 | 2,099,865.00 | -7.41 | 0.25 |
| STANBIC | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 0.00 | 55 | 5,932,285.00 | 230,788,825.00 | 0.00 | 38.90 |
| STERLNBANK | 1.53 | 1.53 | 1.55 | 1.48 | 1.51 | -0.02 | 24 | 2,997,685.00 | 4,545,963.11 | -1.31 | 1.52 |
| STUDPRESS | 1.78 | 1.78 | 0.00 | 0.00 | 1.78 | 0.00 | 1 | 20,300.00 | 32,683.00 | 0.00 | 1.61 |
| TANTALIZER | 0.20 | 0.20 | 0.00 | 0.00 | 0.20 | 0.00 | 1 | 100.00 | 20.00 | 0.00 | 0.20 |
| TOTAL | 199.20 | 199.20 | 0.00 | 0.00 | 199.20 | 0.00 | 21 | 8,879.00 | 1,732,455.20 | 0.00 | 195.12 |
| TRANSCORP | 0.91 | 0.91 | 0.91 | 0.90 | 0.90 | -0.01 | 66 | 5,497,858.00 | 4,987,526.32 | -1.10 | 0.91 |
| TRANSEXPR | 0.89 | 0.89 | 0.00 | 0.00 | 0.89 | 0.00 | 1 | 100.00 | 81.00 | 0.00 | 0.81 |
| TRIPPLEG | 0.96 | 0.96 | 0.00 | 0.00 | 0.96 | 0.00 | 2 | 25,100.00 | 23,092.00 | 0.00 | 0.92 |
| UACN | 10.30 | 10.30 | 9.85 | 9.80 | 9.80 | -0.50 | 43 | 4,276,453.00 | 41,999,080.55 | -4.85 | 9.82 |
| UBA | 7.70 | 7.70 | 7.65 | 7.55 | 7.65 | -0.05 | 170 | 17,767,249.00 | 135,078,503.15 | -0.65 | 7.60 |
| UBN | 5.00 | 5.00 | 0.00 | 0.00 | 5.00 | 0.00 | 31 | 257,028.00 | 1,276,084.80 | 0.00 | 4.96 |
| UCAP | 8.10 | 8.00 | 8.15 | 8.00 | 8.15 | 0.05 | 90 | 3,777,511.00 | 30,629,307.55 | 0.62 | 8.11 |
| UNILEVER | 13.50 | 13.50 | 0.00 | 0.00 | 13.50 | 0.00 | 30 | 182,412.00 | 2,446,425.00 | 0.00 | 13.41 |
| UNITYBNK | 0.55 | 0.55 | 0.00 | 0.00 | 0.55 | 0.00 | 13 | 112,357.00 | 61,184.51 | 0.00 | 0.54 |
| UNIVINSURE | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 22 | 6,054,829.00 | 1,211,055.59 | 0.00 | 0.20 |
| UPDC | 1.51 | 1.51 | 1.66 | 1.55 | 1.66 | 0.15 | 64 | 4,771,883.00 | 7,759,167.36 | 9.93 | 1.63 |
| UPDCREIT | 5.60 | 5.60 | 0.00 | 0.00 | 5.60 | 0.00 | 12 | 23,991.00 | 134,349.60 | 0.00 | 5.60 |
| UPL | 1.09 | 1.09 | 1.02 | 1.02 | 1.02 | -0.07 | 4 | 231,150.00 | 258,068.50 | -6.42 | 1.12 |
| VERITASKAP | 0.23 | 0.23 | 0.00 | 0.00 | 0.23 | 0.00 | 3 | 195,000.00 | 42,900.00 | 0.00 | 0.22 |
| VETBANK | 3.71 | 3.71 | 3.58 | 3.58 | 3.58 | -0.13 | 2 | 2,600.00 | 9,308.00 | -3.50 | 3.58 |
| VETGRIF30 | 16.73 | 16.73 | 15.32 | 15.32 | 15.32 | -1.41 | 3 | 1,215.00 | 18,613.80 | -8.43 | 15.32 |
| VITAFOAM | 16.75 | 16.75 | 17.40 | 16.75 | 17.40 | 0.65 | 45 | 727,560.00 | 12,320,354.95 | 3.88 | 16.93 |
| WAPCO | 22.00 | 23.00 | 23.00 | 22.40 | 22.50 | 0.50 | 228 | 8,973,204.00 | 201,959,806.25 | 2.27 | 22.51 |
| WAPIC | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 20 | 719,132.00 | 360,458.66 | 0.00 | 0.50 |
| WEMABANK | 0.77 | 0.77 | 0.77 | 0.76 | 0.76 | -0.01 | 54 | 46,760,667.00 | 35,973,004.78 | -1.30 | 0.77 |
| ZENITHBANK | 23.70 | 23.70 | 23.80 | 23.60 | 23.80 | 0.10 | 259 | 8,321,201.00 | 197,225,590.95 | 0.42 | 23.70 |
Share List