Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.00 | 0.00% | 11,982 | 35,278 |
ABCTRANS | 1.32 | 1.32 | 1.20 | 1.20 | 1.20 | (0.12) | -9.09% | 554,875 | 679,547 |
ACADEMY | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.00 | 0.00% | 5,400 | 16,067 |
ACCESSCORP | 19.60 | 19.60 | 20.70 | 19.60 | 19.85 | 0.25 | 1.28% | 45,945,148 | 928,509,958 |
AFRIPRUD | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.00 | 0.00% | 698,484 | 6,405,478 |
AIICO | 1.22 | 1.22 | 1.20 | 1.17 | 1.17 | (0.05) | -4.10% | 2,591,585 | 3,060,339 |
AIRTELAFRI | 2200.00 | 2200.00 | 2200.00 | 2200.00 | 2200.00 | 0.00 | 0.00% | 162 | 353,108 |
ARADEL | 772.90 | 850.10 | 850.10 | 800.00 | 820.00 | 47.10 | 6.09% | 25,020,166 | 20,755,822,619 |
BERGER | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.00 | 0.00% | 24,897 | 465,911 |
BETAGLAS | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 0.00 | 0.00% | 25,355 | 1,122,785 |
BUACEMENT | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.00 | 0.00% | 69,965 | 6,977,345 |
BUAFOODS | 394.90 | 394.90 | 394.90 | 394.90 | 394.90 | 0.00 | 0.00% | 5,966 | 2,120,913 |
CADBURY | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.00 | 0.00% | 132,332 | 2,351,253 |
CAP | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 0.00% | 81,257 | 2,589,284 |
CAVERTON | 2.60 | 2.60 | 2.40 | 2.34 | 2.34 | (0.26) | -10.00% | 1,719,225 | 4,080,108 |
CHAMPION | 3.11 | 3.11 | 3.42 | 3.23 | 3.42 | 0.31 | 9.97% | 1,095,526 | 3,695,535 |
CHAMS | 2.00 | 2.00 | 2.05 | 2.00 | 2.05 | 0.05 | 2.50% | 7,075,485 | 14,326,849 |
CILEASING | 3.98 | 3.98 | 3.64 | 3.59 | 3.59 | (0.39) | -9.80% | 5,075,738 | 18,292,314 |
CONHALLPLC | 1.52 | 1.50 | 1.51 | 1.50 | 1.51 | (0.01) | -0.66% | 1,155,979 | 1,735,452 |
CONOIL | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0.00 | 0.00% | 275,422 | 44,324,997 |
CORNERST | 2.50 | 2.50 | 2.55 | 2.43 | 2.45 | (0.05) | -2.00% | 735,363 | 1,810,286 |
CUSTODIAN | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.00 | 0.00% | 62,050 | 740,205 |
CUTIX | 2.51 | 2.51 | 2.60 | 2.51 | 2.51 | 0.00 | 0.00% | 816,320 | 2,078,566 |
CWG | 6.00 | 6.00 | 5.95 | 5.90 | 5.90 | (0.10) | -1.67% | 716,801 | 4,252,444 |
DAARCOMM | 0.58 | 0.58 | 0.62 | 0.54 | 0.54 | (0.04) | -6.90% | 819,626 | 475,715 |
DANGCEM | 478.80 | 478.80 | 478.80 | 478.80 | 478.80 | 0.00 | 0.00% | 9,785 | 4,217,335 |
DANGSUGAR | 31.95 | 31.95 | 32.00 | 32.00 | 32.00 | 0.05 | 0.16% | 709,029 | 22,824,536 |
DEAPCAP | 1.32 | 1.32 | 1.20 | 1.20 | 1.20 | (0.12) | -9.09% | 4,848,322 | 5,867,947 |
ELLAHLAKES | 4.00 | 4.00 | 4.30 | 4.00 | 4.00 | 0.00 | 0.00% | 7,511,923 | 30,352,303 |
ENAMELWA | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.00 | 0.00% | 20 | 424 |
ETERNA | 24.70 | 24.70 | 25.90 | 25.90 | 25.90 | 1.20 | 4.86% | 633,770 | 15,711,708 |
ETI | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.00 | 0.00% | 390,759 | 9,450,405 |
ETRANZACT | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.00 | 0.00% | 87,260 | 590,063 |
FBNH | 26.25 | 26.25 | 26.10 | 26.05 | 26.05 | (0.20) | -0.76% | 3,649,064 | 95,185,294 |
FCMB | 8.35 | 8.35 | 8.45 | 8.35 | 8.40 | 0.05 | 0.60% | 2,642,024 | 22,170,406 |
FIDELITYBK | 14.60 | 14.60 | 15.00 | 14.60 | 14.95 | 0.35 | 2.40% | 6,746,806 | 99,947,741 |
FIDSON | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.00 | 0.00% | 140,909 | 2,047,198 |
FLOURMILL | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.00 | 0.00% | 211,134 | 13,134,087 |
FTNCOCOA | 1.90 | 1.90 | 1.90 | 1.85 | 1.90 | 0.00 | 0.00% | 976,297 | 1,848,173 |
GEREGU | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 0.00 | 0.00% | 1,559 | 1,613,565 |
GOLDBREW | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.00 | 0.00% | 1,008 | 3,770 |
GTCO | 49.90 | 49.90 | 51.50 | 49.50 | 51.50 | 1.60 | 3.21% | 5,733,032 | 288,441,036 |
GUINEAINS | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | (0.01) | -2.17% | 1,389,702 | 626,751 |
GUINNESS | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.00 | 0.00% | 1,498,651 | 95,998,518 |
HONYFLOUR | 4.35 | 4.35 | 4.38 | 4.35 | 4.38 | 0.03 | 0.69% | 746,233 | 3,253,495 |
IKEJAHOTEL | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 135,547 | 1,027,210 |
IMG | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 0.00% | 27 | 851 |
INTBREW | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.00 | 0.00% | 291,339 | 1,183,119 |
INTENEGINS | 1.47 | 1.47 | 1.47 | 1.45 | 1.45 | (0.02) | -1.36% | 1,615,616 | 2,358,787 |
JAIZBANK | 2.39 | 2.39 | 2.41 | 2.17 | 2.17 | (0.22) | -9.21% | 6,824,435 | 15,691,152 |
JAPAULGOLD | 2.40 | 2.40 | 2.50 | 2.33 | 2.36 | (0.04) | -1.67% | 10,353,514 | 24,584,064 |
JBERGER | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0.00 | 0.00% | 32,682 | 4,856,980 |
JOHNHOLT | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.00 | 0.00% | 2,354 | 6,497 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00 | 0.00% | 58 | 538 |
LASACO | 2.61 | 2.61 | 2.58 | 2.58 | 2.58 | (0.03) | -1.15% | 1,203,538 | 3,119,884 |
LEARNAFRCA | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.00 | 0.00% | 131,425 | 395,545 |
LINKASSURE | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.00 | 0.00% | 214,128 | 210,667 |
LIVESTOCK | 3.35 | 3.35 | 3.35 | 3.24 | 3.34 | (0.01) | -0.30% | 1,684,020 | 5,591,226 |
MANSARD | 5.54 | 5.54 | 5.55 | 5.43 | 5.43 | (0.11) | -1.99% | 995,512 | 5,510,801 |
MAYBAKER | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 205,747 | 1,397,583 |
MCNICHOLS | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.00 | 0.00% | 42,400 | 55,778 |
MECURE | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 171,762 | 2,064,008 |
MEYER | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.00 | 0.00% | 61,057 | 468,817 |
MORISON | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.00 | 0.00% | 1,319 | 5,342 |
MRS | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | 0.00 | 0.00% | 100,544 | 12,024,830 |
MTNN | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0.00 | 0.00% | 303,542 | 56,916,423 |
MULTIVERSE | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.00 | 0.00% | 297,774 | 2,368,855 |
NAHCO | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.00 | 0.00% | 1,769,078 | 57,254,306 |
NASCON | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.00 | 0.00% | 444,830 | 14,361,097 |
NB | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 0.00% | 530,392 | 15,049,915 |
NEIMETH | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.00 | 0.00% | 105,386 | 201,125 |
NEM | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.00 | 0.00% | 28,629 | 223,390 |
NESTLE | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 0.00 | 0.00% | 99,305 | 82,609,219 |
NGXGROUP | 21.40 | 21.40 | 20.55 | 20.50 | 20.50 | (0.90) | -4.21% | 1,332,646 | 27,345,779 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00 | 0.00% | 11,116 | 1,171,365 |
NNFM | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.00 | 0.00% | 10,620 | 332,937 |
NPFMCRFBK | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.00 | 0.00% | 506,878 | 780,753 |
NSLTECH | 0.61 | 0.61 | 0.62 | 0.59 | 0.62 | 0.01 | 1.64% | 360,008 | 214,792 |
OANDO | 71.90 | 71.90 | 77.60 | 73.00 | 77.60 | 5.70 | 7.93% | 10,297,560 | 773,513,878 |
OKOMUOIL | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | 0.00 | 0.00% | 198,907 | 67,603,856 |
OMATEK | 0.68 | 0.68 | 0.67 | 0.65 | 0.66 | (0.02) | -2.94% | 1,580,371 | 1,035,038 |
PRESCO | 485.40 | 485.40 | 485.40 | 485.40 | 485.40 | 0.00 | 0.00% | 80,702 | 36,325,358 |
PRESTIGE | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | (0.01) | -1.92% | 709,840 | 364,679 |
PZ | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.00 | 0.00% | 79,447 | 1,421,584 |
REDSTAREX | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.00 | 0.00% | 104,834 | 414,955 |
REGALINS | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.00 | 0.00% | 394,298 | 248,733 |
ROYALEX | 0.75 | 0.75 | 0.70 | 0.70 | 0.70 | (0.05) | -6.67% | 1,150,904 | 805,606 |
RTBRISCOE | 3.20 | 3.20 | 3.10 | 3.00 | 3.10 | (0.10) | -3.13% | 1,479,124 | 4,556,472 |
SCOA | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.00 | 0.00% | 72 | 124 |
SEPLAT | 5217.20 | 5217.20 | 5217.20 | 5217.20 | 5217.20 | 0.00 | 0.00% | 234,272 | 1,175,729,305 |
SKYAVN | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.00 | 0.00% | 9,116 | 214,544 |
SOVRENINS | 0.56 | 0.56 | 0.56 | 0.53 | 0.56 | 0.00 | 0.00% | 3,390,748 | 1,851,197 |
STANBIC | 57.00 | 57.00 | 53.00 | 52.95 | 52.95 | (4.05) | -7.11% | 1,497,275 | 79,890,312 |
STERLINGNG | 4.80 | 4.80 | 4.99 | 4.61 | 4.95 | 0.15 | 3.13% | 13,204,717 | 64,328,073 |
SUNUASSUR | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.00 | 0.00% | 404,545 | 700,538 |
TANTALIZER | 0.55 | 0.55 | 0.60 | 0.56 | 0.60 | 0.05 | 9.09% | 5,231,415 | 3,077,897 |
THOMASWY | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.00 | 0.00% | 500,195 | 905,353 |
TIP | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.00 | 0.00% | 34,810 | 70,893 |
TOTAL | 673.90 | 673.90 | 673.90 | 673.90 | 673.90 | 0.00 | 0.00% | 12,339 | 7,546,588 |
TRANSCOHOT | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.00 | 0.00% | 23,565 | 1,922,042 |
TRANSEXPR | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.00 | 0.00% | 153,371 | 188,675 |
TRANSPOWER | 301.70 | 301.70 | 301.70 | 301.70 | 301.70 | 0.00 | 0.00% | 135,969 | 39,198,262 |
TRIPPLEG | 2.01 | 2.01 | 1.81 | 1.81 | 1.81 | (0.20) | -9.95% | 566,045 | 1,030,024 |
UACN | 20.00 | 20.00 | 19.70 | 19.70 | 19.70 | (0.30) | -1.50% | 354,220 | 7,000,448 |
UBA | 24.50 | 24.50 | 25.00 | 24.05 | 24.50 | 0.00 | 0.00% | 16,862,389 | 412,927,154 |
UCAP | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.00 | 0.00% | 1,146,242 | 20,850,691 |
UNILEVER | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.00 | 0.00% | 64,773 | 1,234,949 |
UNIVINSURE | 0.35 | 0.35 | 0.35 | 0.34 | 0.35 | 0.00 | 0.00% | 6,391,639 | 2,231,777 |
UPDC | 1.47 | 1.47 | 1.52 | 1.52 | 1.52 | 0.05 | 3.40% | 719,900 | 1,098,577 |
UPL | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0.00 | 0.00% | 23 | 54 |
VERITASKAP | 1.60 | 1.60 | 1.57 | 1.44 | 1.54 | (0.06) | -3.75% | 15,133,428 | 22,736,790 |
VFDGROUP | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 0.00% | 2,392 | 96,876 |
VITAFOAM | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 0.00% | 55,427 | 1,055,597 |
WAPCO | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 0.00 | 0.00% | 402,726 | 14,613,437 |
WAPIC | 0.88 | 0.88 | 0.85 | 0.81 | 0.81 | (0.07) | -7.95% | 1,276,108 | 1,053,109 |
WEMABANK | 8.00 | 8.00 | 7.95 | 7.50 | 7.60 | (0.40) | -5.00% | 9,002,465 | 68,560,040 |
ZENITHBANK | 37.50 | 37.50 | 37.55 | 37.50 | 37.50 | 0.00 | 0.00% | 30,379,017 | 1,139,377,815 |