Home / Price List

Full Price List

Pick date



Below is the full price list at 29/Sep/2023. You can choose Price list by date
Date Stock Open High Low Close Change Unit Value
29/Sep/2023 ABBEYBDS 2.00 2.00 2.00 2.00 0.00 1,348.00 2,696.00
29/Sep/2023 ABCTRANS 0.75 0.79 0.68 0.79 0.04 1,245,300.00 890,657.00
29/Sep/2023 ACADEMY 1.89 1.89 1.89 1.89 0.00 19,577.00 37,596.44
29/Sep/2023 ACCESSCORP 15.50 15.85 15.55 15.75 0.25 21,042,807.00 331,689,000.00
29/Sep/2023 AFRIPRUD 6.30 6.30 6.30 6.30 0.00 201,562.00 1,296,834.30
29/Sep/2023 AIICO 0.70 0.70 0.69 0.69 -0.01 4,773,373.00 3,298,758.18
29/Sep/2023 AIRTELAFRI 1,290.00 1,290.00 1,290.00 1,290.00 0.00 873.00 1,179,496.90
29/Sep/2023 BERGER 11.65 11.65 11.65 11.65 0.00 13,094.00 152,830.70
29/Sep/2023 BETAGLAS 56.20 60.90 60.00 60.90 4.70 593,633.00 34,104,428.50
29/Sep/2023 BUACEMENT 95.00 89.00 85.50 85.50 -9.50 656,240.00 56,460,070.80
29/Sep/2023 BUAFOODS 196.70 202.80 202.80 202.80 6.10 127,345.00 25,631,323.00
29/Sep/2023 CADBURY 16.10 16.10 16.10 16.10 0.00 247,449.00 3,922,542.40
29/Sep/2023 CAP 21.20 21.20 21.20 21.20 0.00 61,334.00 1,283,961.15
29/Sep/2023 CAVERTON 1.37 1.37 1.37 1.37 0.00 171,581.00 234,479.15
29/Sep/2023 CHAMPION 3.75 3.75 3.75 3.75 0.00 215,665.00 762,947.50
29/Sep/2023 CHAMS 1.39 1.34 1.28 1.28 -0.11 7,585,931.00 9,916,688.93
29/Sep/2023 CHIPLC 1.15 1.26 1.12 1.26 0.11 9,330,134.00 11,625,846.82
29/Sep/2023 CONOIL 80.20 80.20 80.20 80.20 0.00 217,944.00 16,823,264.85
29/Sep/2023 CORNERST 1.78 1.61 1.61 1.61 -0.17 1,093,618.00 1,761,523.83
29/Sep/2023 COURTVILLE 0.60 0.66 0.55 0.55 -0.05 1,492,510.00 944,840.50
29/Sep/2023 CUSTODIAN 7.65 7.65 7.65 7.65 0.00 145,338.00 1,110,360.70
29/Sep/2023 CUTIX 2.37 2.40 2.40 2.40 0.03 290,306.00 693,159.70
29/Sep/2023 CWG 7.90 8.65 7.50 8.65 0.75 818,915.00 6,542,073.76
29/Sep/2023 DAARCOMM 0.27 0.25 0.25 0.25 -0.02 666,973.00 166,743.25
29/Sep/2023 DANGCEM 334.00 340.00 340.00 340.00 6.00 633,746.00 215,093,937.10
29/Sep/2023 DANGSUGAR 52.00 53.90 51.70 53.90 2.20 5,658,296.00 295,472,774.40
29/Sep/2023 DEAPCAP 0.29 0.27 0.27 0.27 -0.02 187,000.00 50,490.00
29/Sep/2023 ELLAHLAKES 4.08 4.08 4.08 4.08 0.00 2,220.00 8,668.50
29/Sep/2023 ENAMELWA 17.55 17.55 17.55 17.55 0.00 250.00 3,950.00
29/Sep/2023 ETERNA 15.00 15.00 15.00 15.00 0.00 888,568.00 12,479,506.35
29/Sep/2023 ETI 16.00 16.00 16.00 16.00 0.00 3,537,519.00 56,606,293.70
29/Sep/2023 ETRANZACT 9.45 9.44 9.00 9.40 -0.05 2,002,200.00 18,362,833.61
29/Sep/2023 FBNH 16.05 16.35 16.15 16.35 0.30 2,051,815.00 33,305,262.45
29/Sep/2023 FCMB 5.90 5.90 5.90 5.90 0.00 548,220.00 3,247,495.88
29/Sep/2023 FIDELITYBK 8.20 8.35 8.05 8.30 0.10 48,593,284.00 393,886,237.80
29/Sep/2023 FIDSON 15.20 14.86 14.00 14.86 -0.34 1,253,529.00 17,659,559.05
29/Sep/2023 FLOURMILL 31.70 32.95 32.60 32.60 0.90 2,797,716.00 91,240,867.90
29/Sep/2023 FTNCOCOA 1.55 1.55 1.45 1.51 -0.04 1,972,726.00 3,026,983.89
29/Sep/2023 GEREGU 339.50 339.50 339.50 339.50 0.00 2,445.00 747,192.00
29/Sep/2023 GLAXOSMITH 11.15 11.35 11.35 11.35 0.20 1,765,989.00 20,160,409.40
29/Sep/2023 GTCO 34.50 34.50 34.40 34.45 -0.05 10,984,940.00 379,050,820.30
29/Sep/2023 GUINEAINS 0.24 0.24 0.24 0.24 0.00 321,758.00 74,961.92
29/Sep/2023 GUINNESS 65.00 65.00 65.00 65.00 0.00 43,742.00 2,678,684.75
29/Sep/2023 HONYFLOUR 3.30 3.30 3.30 3.30 0.00 456,386.00 1,506,062.60
29/Sep/2023 IKEJAHOTEL 3.19 3.50 2.99 3.25 0.06 3,931,149.00 13,208,103.30
29/Sep/2023 IMG 8.50 8.50 8.50 8.50 0.00 1,344.00 11,524.00
29/Sep/2023 INTBREW 4.50 4.50 4.50 4.50 0.00 184,277.00 822,203.30
29/Sep/2023 JAIZBANK 1.55 1.56 1.55 1.55 0.00 1,617,376.00 2,524,415.77
29/Sep/2023 JAPAULGOLD 0.97 0.98 0.94 0.98 0.01 7,172,762.00 6,840,490.55
29/Sep/2023 JBERGER 30.85 30.85 30.85 30.85 0.00 17,547.00 540,006.50
29/Sep/2023 JOHNHOLT 1.64 1.48 1.48 1.48 -0.16 154,885.00 229,394.80
29/Sep/2023 LASACO 1.81 1.91 1.85 1.87 0.06 6,259,260.00 11,618,463.53
29/Sep/2023 LEARNAFRCA 3.30 3.30 3.25 3.30 0.00 322,367.00 1,058,046.23
29/Sep/2023 LINKASSURE 0.80 0.80 0.80 0.80 0.00 6,750.00 5,678.50
29/Sep/2023 LIVESTOCK 1.80 1.85 1.80 1.80 0.00 1,430,487.00 2,588,361.90
29/Sep/2023 LOTUSHAL15 16.25 15.10 15.10 15.10 -1.15 1.00 15.10
29/Sep/2023 MANSARD 3.84 4.00 4.00 4.00 0.16 2,742,332.00 10,906,999.68
29/Sep/2023 MAYBAKER 5.15 5.15 5.15 5.15 0.00 84,789.00 433,416.67
29/Sep/2023 MBENEFIT 0.42 0.43 0.43 0.43 0.01 382,237.00 162,982.51
29/Sep/2023 MEYER 3.04 3.04 3.04 3.04 0.00 20,003.00 66,410.02
29/Sep/2023 MRS 104.00 104.00 104.00 104.00 0.00 29,520.00 2,763,072.80
29/Sep/2023 MTNN 264.50 264.00 260.00 264.00 -0.50 2,946,832.00 772,349,308.80
29/Sep/2023 MULTIVERSE 2.95 2.95 2.95 2.95 0.00 128,194.00 366,559.86
29/Sep/2023 NAHCO 23.85 23.85 23.85 23.85 0.00 1,224,030.00 27,238,832.70
29/Sep/2023 NASCON 52.00 52.00 52.00 52.00 0.00 293,252.00 14,492,494.85
29/Sep/2023 NB 40.85 40.85 40.85 40.85 0.00 191,434.00 7,528,088.50
29/Sep/2023 NEIMETH 1.68 1.68 1.68 1.68 0.00 164,398.00 275,067.25
29/Sep/2023 NEM 5.50 5.50 5.50 5.50 0.00 60,314.00 309,226.30
29/Sep/2023 NESTLE 1,025.00 1,025.00 1,025.00 1,025.00 0.00 68,254.00 70,435,168.90
29/Sep/2023 NGXGROUP 22.40 24.40 22.95 24.40 2.00 2,364,468.00 55,448,919.85
29/Sep/2023 NNFM 15.25 15.25 15.25 15.25 0.00 50,670.00 703,025.50
29/Sep/2023 NOTORE 62.50 62.50 62.50 62.50 0.00 50.00 3,437.50
29/Sep/2023 NPFMCRFBK 1.90 1.94 1.94 1.94 0.04 1,051,669.00 2,034,710.87
29/Sep/2023 NSLTECH 0.28 0.28 0.28 0.28 0.00 106,997.00 29,999.16
29/Sep/2023 OANDO 8.70 7.85 7.85 7.85 -0.85 5,796,494.00 45,502,477.90
29/Sep/2023 OKOMUOIL 263.00 263.00 263.00 263.00 0.00 933,703.00 221,028,117.50
29/Sep/2023 OMATEK 0.41 0.43 0.43 0.43 0.02 512,700.00 219,669.00
29/Sep/2023 PRESCO 201.20 201.20 201.20 201.20 0.00 850,468.00 154,358,446.70
29/Sep/2023 PRESTIGE 0.50 0.50 0.50 0.50 0.00 151,220.00 74,097.80
29/Sep/2023 PZ 20.00 20.00 20.00 20.00 0.00 59,540.00 1,190,985.00
29/Sep/2023 REDSTAREX 2.94 2.94 2.94 2.94 0.00 38,740.00 116,556.20
29/Sep/2023 REGALINS 0.36 0.35 0.35 0.35 -0.01 445,000.00 155,750.00
29/Sep/2023 ROYALEX 0.51 0.50 0.50 0.50 -0.01 987,749.00 498,969.36
29/Sep/2023 RTBRISCOE 0.45 0.49 0.49 0.49 0.04 3,118,975.00 1,527,469.86
29/Sep/2023 SCOA 1.26 1.26 1.26 1.26 0.00 5,000.00 6,300.00
29/Sep/2023 SEPLAT 1,837.00 1,837.00 1,837.00 1,837.00 0.00 52,070.00 88,218,795.50
29/Sep/2023 SIAMLETF40 210.00 205.00 205.00 205.00 -5.00 75.00 15,375.00
29/Sep/2023 SKYAVN 25.35 25.35 25.35 25.35 0.00 5,000.00 114,250.00
29/Sep/2023 SOVRENINS 0.37 0.38 0.38 0.38 0.01 448,490.00 171,091.40
29/Sep/2023 STANBIC 78.00 78.00 78.00 78.00 0.00 133,036.00 9,393,296.65
29/Sep/2023 STANBICETF30 308.49 339.33 280.61 309.90 1.41 524.00 162,884.40
29/Sep/2023 STERLINGNG 3.66 3.70 3.66 3.70 0.04 1,163,317.00 4,252,071.22
29/Sep/2023 SUNUASSUR 0.96 0.90 0.90 0.90 -0.06 266,792.00 240,357.60
29/Sep/2023 TANTALIZER 0.32 0.32 0.32 0.32 0.00 122,212.00 36,997.84
29/Sep/2023 THOMASWY 1.92 1.92 1.92 1.92 0.00 250.00 487.50
29/Sep/2023 TOTAL 385.00 385.00 385.00 385.00 0.00 56,713.00 21,824,417.00
29/Sep/2023 TRANSCOHOT 44.40 44.40 44.40 44.40 0.00 3,280.00 139,101.50
29/Sep/2023 TRANSCORP 5.98 5.99 5.73 5.99 0.01 10,839,783.00 64,176,931.74
29/Sep/2023 TRIPPLEG 2.41 2.17 2.17 2.17 -0.24 277,562.00 617,755.67
29/Sep/2023 UACN 10.50 10.15 10.00 10.00 -0.50 1,019,313.00 10,267,239.25
29/Sep/2023 UBA 16.10 16.80 15.70 16.80 0.70 11,654,936.00 191,297,850.80
29/Sep/2023 UBN 6.80 6.80 6.80 6.80 0.00 375,070.00 2,548,023.00
29/Sep/2023 UCAP 16.10 16.20 16.05 16.05 -0.05 2,823,860.00 45,591,607.75
29/Sep/2023 UNILEVER 13.85 13.90 13.85 13.90 0.05 2,137,447.00 29,600,237.05
29/Sep/2023 UNITYBNK 1.00 0.97 0.90 0.95 -0.05 8,431,770.00 7,746,184.62
29/Sep/2023 UNIVINSURE 0.22 0.22 0.21 0.22 0.00 28,112,764.00 6,183,703.77
29/Sep/2023 UPDC 1.18 1.20 1.20 1.20 0.02 219,325.00 263,068.00
29/Sep/2023 UPL 2.18 2.18 2.18 2.18 0.00 66,940.00 158,909.82
29/Sep/2023 VERITASKAP 0.26 0.26 0.24 0.26 0.00 1,674,758.00 422,901.62
29/Sep/2023 VITAFOAM 22.25 22.25 22.25 22.25 0.00 90,515.00 1,970,831.15
29/Sep/2023 WAPCO 29.40 30.00 29.40 29.95 0.55 3,160,800.00 93,929,289.55
29/Sep/2023 WAPIC 0.64 0.64 0.64 0.64 0.00 161,610.00 98,833.66
29/Sep/2023 WEMABANK 4.97 4.89 4.48 4.89 -0.08 26,675,861.00 122,677,746.20
29/Sep/2023 ZENITHBANK 31.30 31.55 31.30 31.45 0.15 10,927,608.00 343,494,293.20

 

 

Quick Us

Forthright Securities & Investments Ltd.
Infinite Grace Plaza
Plot 4, 2nd floor wing B, Oyetubo
Street off Awolowo Way, Ikeja, Lagos

0708 806 0085
0810 852 3236

info@forthrightsec.com

 

Send us a message