HomeYear High & Low
How can we help you?

You can contact us at The Bridge Securities office nearest to you or submit a business inquiry online.

“I write to commend you and your team on the new dimension you have given to stock market updates.Keep it up!”

placeholder
Priscilla Okafor
Company Current Price Highest Price Lowest Price
0 0 0
ABBEYBDS 2.22 2.22 0
ABBEYBDS [BLS] 1.68 2.06 1.68
ABCTRANS 0.81 1.23 0.25
ACADEMY 1.94 2.5 0
ACCESSCORP 23.15 23.3 8.4
ACCESSCORP [MRF] 8.9 8.9 8.9
AFRINSURE 0.2 0.2 0.2
AFRIPRUD 7.4 7.4 5.2
AFROMEDIA 0.24 0.24 0.2
AIICO 0.8 0.8 0.53
AIRTELAFRI 1887 1887.6 0
ALEX 7.15 7.15 0
ALEX [BLS] 7.15 7.15 6.5
ARBICO 1.03 1.03 1.03
ARDOVA 16.5 26.4 0
ARDOVA [MRF] 17.3 20.15 17.3
ASOSAVINGS 0.5 0.5 0.5
AUSTINLAZ 2.03 2.03 2.03
BAPLC 6.25 6.25 6.25
BERGER 13 13.7 0
BETAGLAS 59.4 66.95 0
BUACEMENT 97 107 0
BUAFOODS 193.4 202.8 0
CADBURY 19 19 0
CAP 20.85 22 0
CAPHOTEL 3.02 3.02 2.5
CAPHOTEL [BLS] 3.02 3.02 2.5
CAPOIL 0.2 0.2 0.2
CAVERTON 1.79 1.93 0
CHAMPION 4.15 5.74 0
CHAMPION [BLS] 3.25 5 3.25
CHAMPION [BMF] 4.9 4.9 4.9
CHAMS 1.97 2.44 0.23
CHELLARAM 4.15 4.4 1.33
CHELLARAM [MRF] 1.76 1.76 1.76
CHIPLC 1.09 1.3 0.52
CILEASING 5.6 5.69 3.15
CILEASING [MRF] 3.47 3.47 3.2
CONHALLPLC 1.47 1.47 0.5
CONOIL 83.9 112.5 0
CONOIL [MRF] 48.4 48.4 48.4
CORNERST 1.4 1.78 0
COURTVILLE 0.6 0.89 0.42
CUSTODIAN 9 9 5.65
CUTIX 2.35 2.78 2
CWG 8.3 9.5 0
CWG [BLS] 7.3 8.55 0.9
DAARCOMM 0.9 0.9 0
DANGCEM 319.9 370 261
DANGSUGAR 57 70 16
DEAPCAP 0.58 0.77 0
DEAPCAP [DWL] 0.65 0.65 0.2
DUNLOP 0.2 0.2 0.2
EKOCORP 5.79 5.79 5.79
ELLAHLAKES 2.9 4.36 0
ENAMELWA 19.3 19.5 0
ETERNA 13.85 34.3 5.5
ETI 20.9 22.8 0
ETI [MRF] 16 16 10.8
ETRANZACT 6.05 10.45 0
ETRANZACT [BLS] 6.95 9.5 3.5
EUNISELL 3.2 3.2 2.91
FBNH 23.55 29.4 10.3
FBNH [MRF] 14.4 14.4 10.95
FCMB 7.4 7.7 3.47
FCMB [MRF] 6.95 6.95 6.4
FG112024S1 90 103 90
FG112034S2 87.8 88.41 87.8
FG132026S1 100.27 100.27 100.27
FG132036S2 89.06 91.73 88.67
FG142027S1 80 106.07 50.1
FG142037S2 100 100 100
FG152028S1 129 129.99 89.99
FG162029S1 99.43 103.69 99.43
FG162049S2 96.54 98.63 96.54
FG172035S1 84.8 89.95 84.8
FG182042S1 100 100 100
FG192053S3 97.19 97.19 87.98
FGS202379 80 80 80
FGS202381 91.77 91.77 75
FGS202392 100 100 100
FGS202396 72 72 72
FGS202398 90 102.5 75
FGS202402 90 90 90
FGS202411 97.5 97.5 80
FGS202413 80 100 80
FGS202417 80 80 80
FGS202419 75 75 75
FGS202421 99.99 99.99 99.99
FGS202423 75 80 75
FGS202425 100 100 100
FGS202431 90 100 90
FGS202487 90 90 90
FGS202491 80 90 65
FGS202493 90 90 90
FGS202495 100 100 100
FGS202497 93 93 66
FGS202518 99.99 99.99 50
FGS202520 100 100 55
FGS202524 65 100 65
FGS202526 99.9 100 60
FGS202528 100 100 70
FGS202530 60 101 60
FGS202532 70 70 70
FGS202535 97 100 97
FGS202537 98 100 50
FGS202543 95 98 70.1
FGS202545 95 100 70.1
FGS202634 60 60 60
FGS202636 59.99 59.99 59.99
FGS202640 100 100 100
FGS202644 98.95 98.95 98.95
FGS202648 50 50 50
FGSUK2024S1 111.1 124.99 101
FGSUK2025S2 103 125.59 100
FGSUK2027S3 95 128.99 75
FGSUK2031S4 110 110 90.05
FGSUK2032S5 100 120 100
FHSUK202801 92.99 92.99 92.99
FIDELITYBK 10.85 10.85 4.36
FIDSON 17.5 17.5 0
FLOURMILL 33.05 35.1 28.2
FLOURMILL [MRF] 34 34 34
FTNCOCOA 1.48 3.5 0.25
FTNCOCOA [RST] 1.82 3.85 0.27
GEREGU 399 399 0
GEREGU [BLS] 304 304 138.8
GLAXOSMITH 17 17 0
GOLDBREW 3.15 3.22 0.81
GOLDBREW [BLS] 3.15 3.15 2.43
GOLDINSURE 0.2 0.2 0.2
GREENWETF 1438.99 2639 100
GSPECPLC 2.48 2.48 2.48
GSPECPLC [MRF] 2.48 2.48 2.48
GTCO 40.5 40.5 22.75
GTCO [MRF] 25.2 25.2 25.2
GUINEAINS 0.29 0.4 0
GUINNESS 66 80 0
HONYFLOUR 3.32 3.7 2.08
HONYFLOUR [BLS] 3.12 3.12 3.12
HONYFLOUR [MRF] 3.55 3.55 3.55
IKEJAHOTEL 6 6 0
IMG 13.45 13.45 0
INFINITY 6 6 1.22
INTBREW 4.8 5.5 4.05
INTBREW [BLS] 4.3 5.1 4.2
INTBREW [BMF] 4.45 4.45 4.45
INTENEGINS 1.39 1.58 0.41
INTENEGINS [MRS] 1.2 1.29 1.2
INTENEGINS [RST] 1.21 1.21 0.45
JAIZBANK 1.94 2.07 0.86
JAPAULGOLD 1.7 1.98 0.27
JBERGER 43 43 0
JOHNHOLT 2.32 2.86 0
JOHNHOLT [MRF] 0.96 0.96 0.88
JULI 0.59 0.79 0.59
LASACO 1.9 2.69 0.89
LASUK2030S2 100 100 100
LEARNAFRCA 3.19 4.23 0
LINKASSURE 0.8 1 0
LIVESTOCK 1.85 2.14 0.94
LIVINGTRUST 2.98 3.07 0
LOTUSHAL15 22.6 27.73 16.11
MANSARD 5.5 5.5 1.85
MAYBAKER 5.25 6.03 4
MBENEFIT 0.53 0.6 0
MBENEFIT [BMF] 0.33 0.33 0.33
MCNICHOLS 0.84 0.9 0.55
MECURE 12 13 2.96
MEDVIEWAIR 1.62 1.62 1.62
MERGROWTH 39.33 39.33 17.5
MERVALUE 33.18 33.18 19.96
MEYER 3.59 3.59 0
MORISON 2.8 2.83 0
MORISON [MRF] 2.17 2.17 2.17
MRS 105 109.95 0
MTNN 264 284.9 0
MULTITREX 0.36 0.36 0.36
MULTIVERSE 18.57 18.57 0
NAHCO 25.4 26.95 0
NASCON 53.75 61.15 10.5
NB 36 47.95 0
NCR 3.96 3.96 0
NEIMETH 1.94 2.38 0
NEM 6.3 6.99 0
NESF 552.2 552.2 552.2
NESTLE 1100 1250 0
NEWGOLD 14999 19999 10100.5
NGXGROUP 23.5 30 0
NIDF 114 114 108.3
NIGERINS 0.2 0.2 0.2
NNFM 45.5 45.5 0
NOTORE 62.5 62.5 62.5
NOTORE [BLS] 62.5 62.5 62.5
NPFMCRFBK 1.94 2.19 1.57
NPFMCRFBK [BLS] 1.73 1.73 1.65
NPFMCRFBK [BMF] 1.8 1.8 1.75
NPFMCRFBK [MRF] 1.9 1.9 1.9
NSLTECH 0.74 0.83 0.22
OANDO 10.5 14.6 3.8
OANDO [MRF] 11.25 11.25 3.84
OKOMUOIL 260 265 0
OMATEK 0.76 1.09 0.2
OMATEK [RST] 0.73 0.73 0.2
PHARMDEKO 1.83 2.37 1.8
PREMPAINTS 10 10 10
PRESCO 193 220 0
PRESCO [MRF] 154 154 147
PRESTIGE 0.51 0.6 0
PRESTIGE [BLS] 0.49 0.6 0.41
PZ 26.7 26.7 0
PZ [MRF] 19.75 20 19.75
RAKUNITY 0.3 0.3 0.3
REDSTAREX 3.18 4.35 0
REGALINS 0.38 0.48 0
RESORTSAL 0.2 0.2 0.2
RONCHESS 81 81 81
ROYALEX 0.63 1.1 0
ROYALEX [MRF] 0.46 0.52 0.46
RTBRISCOE 0.61 0.74 0.22
RTBRISCOE [MRF] 0.37 0.37 0.27
SCOA 1.98 1.98 0
SCOA [BLS] 1.26 1.26 1.26
SEPLAT 2310 2310.1 0
SFSREIT 101.35 101.35 0
SIAMLETF40 460 460 69.85
SKYAVN 25.35 28.15 0
SMURFIT 0.2 0.2 0.2
SOVRENINS 0.42 0.7 0
STACO 0.48 0.48 0.48
STANBIC 69.65 80 0
STANBICETF30 720 720 133.65
STDINSURE 0.2 0.2 0.2
STERLINGNG 4.29 4.5 1.46
STERLNBANK 1.6 1.63 1.4
SUNUASSUR 1.1 1.49 0.29
TAJSUKS1 95 95 95
TANTALIZER 0.47 0.58 0.2
THOMASWY 2.7 4.47 0
THOMASWY [MRS] 4.03 4.03 3.09
THOMASWY [RST] 2.08 2.08 1.06
TIP 1.15 1.23 0
TOTAL 385 385 0
TOURIST 2.84 2.84 2.84
TOURIST [DIP] 2.84 2.84 2.84
TRANSCOHOT 70.18 70.18 0
TRANSCOHOT [BLS] 39.5 39.5 6.05
TRANSCORP 8.66 8.9 1.13
TRANSCORP [MRF] 1.3 1.3 1.3
TRANSEXPR 1.15 1.15 0
TRIPPLEG 2.15 3.9 0
UACN 12.85 18 0
UBA 25.65 26 7.75
UBA [MRF] 8 8 8
UBN 6.65 8.25 0
UBN [BLS] 6.8 7.2 6.35
UBN [BMF] 6.8 6.8 6.75
UCAP 23 23.9 11.1
UHOMREIT 36.6 36.6 36.6
UNHOMES 3.02 3.02 3.02
UNILEVER 14.8 17.5 11.1
UNIONDICON 8.1 8.95 0
UNIONDICON [BRS] 8.1 8.95 8.1
UNITYBNK 1.62 1.89 0.48
UNITYBNK [MRF] 0.53 0.53 0.49
UNIVINSURE 0.26 0.31 0.2
UNIVINSURE [MRF] 0.2 0.2 0.2
UPDC 1.28 1.37 0
UPDC [BLS] 1.34 1.4 0.93
UPDCREIT 6.4 6.4 0
UPL 2.4 2.76 1.66
VANLEER 5.45 5.45 5.45
VERITASKAP 0.37 0.4 0
VETBANK 8.83 8.83 4.34
VETGOODS 11.38 12.65 6.27
VETGRIF30 27 27 17.1
VETINDETF 26.5 29.07 23
VFDGROUP 202.9 269.3 184.5
VITAFOAM 22 25 0
VSPBONDETF 799.84 1880 143.4
WAPCO 31.5 31.6 23
WAPIC 0.68 0.94 0
WAPIC [MRF] 0.46 0.46 0.45
WEMABANK 5.6 5.81 0
ZENITHBANK 38.65 38.65 21.8
ZENITHBANK [MRF] 25.05 25.05 25.05