Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.00% | 0.00 | 0.00% | 75,742 | 302,211 |
ABCTRANS | 1.23 | 1.23 | 1.23 | 1.11 | 1.11 | 10.81% | (0.12) | -9.76% | 1,652,734 | 1,921,178 |
ACADEMY | 3.25 | 3.25 | 3.08 | 2.93 | 2.93 | 5.12% | (0.32) | -9.85% | 3,275,767 | 9,723,891 |
ACCESSCORP | 24.50 | 24.50 | 24.80 | 24.45 | 24.45 | 1.43% | (0.05) | -0.20% | 13,726,407 | 337,309,411 |
AFRIPRUD | 24.10 | 24.10 | 24.80 | 24.50 | 24.80 | 1.22% | 0.70 | 2.90% | 1,675,262 | 40,939,445 |
AIICO | 1.90 | 1.90 | 1.95 | 1.80 | 1.89 | 8.33% | (0.01) | -0.53% | 30,023,081 | 56,591,242 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 2,123 | 5,036,818 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 127 | 908 |
ARADEL | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | 0.00% | 0.00 | 0.00% | 2,018,029 | 1,196,516,861 |
AUSTINLAZ | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.00% | 0.00 | 0.00% | 5,071 | 10,007 |
BERGER | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00% | 0.00 | 0.00% | 54,548 | 1,088,881 |
BETAGLAS | 64.90 | 64.90 | 64.40 | 58.45 | 60.00 | 10.18% | (4.90) | -7.55% | 7,824,199 | 474,411,189 |
BUACEMENT | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.00% | 0.00 | 0.00% | 162,612 | 14,888,952 |
BUAFOODS | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0.00% | 0.00 | 0.00% | 22,166 | 8,302,315 |
CADBURY | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.00% | 0.00 | 0.00% | 189,006 | 4,343,475 |
CAP | 38.00 | 38.00 | 41.80 | 40.00 | 41.80 | 4.50% | 3.80 | 10.00% | 978,549 | 39,795,632 |
CAVERTON | 2.38 | 2.38 | 2.30 | 2.20 | 2.20 | 4.55% | (0.18) | -7.56% | 1,763,671 | 3,965,069 |
CHAMPION | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.00% | 0.00 | 0.00% | 145,256 | 584,228 |
CHAMS | 2.20 | 2.20 | 2.22 | 2.00 | 2.17 | 11.00% | (0.03) | -1.36% | 29,698,405 | 62,019,734 |
CHELLARAM | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00% | 0.00 | 0.00% | 3,501 | 12,954 |
CILEASING | 4.51 | 4.60 | 4.93 | 4.55 | 4.65 | 8.35% | 0.14 | 3.10% | 8,548,674 | 39,721,228 |
CONHALLPLC | 3.40 | 3.40 | 3.42 | 3.42 | 3.42 | 0.00% | 0.02 | 0.59% | 514,185 | 1,790,035 |
CONOIL | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 0.00% | 0.00 | 0.00% | 7,048 | 2,456,228 |
CORNERST | 3.91 | 3.91 | 3.91 | 3.88 | 3.91 | 0.77% | 0.00 | 0.00% | 1,212,871 | 4,773,045 |
CUSTODIAN | 19.70 | 19.70 | 19.70 | 19.00 | 19.00 | 3.68% | (0.70) | -3.55% | 2,674,240 | 51,789,539 |
CUTIX | 2.70 | 2.70 | 2.70 | 2.61 | 2.70 | 3.45% | 0.00 | 0.00% | 5,355,313 | 14,366,574 |
CWG | 6.85 | 6.85 | 6.55 | 6.50 | 6.50 | 0.77% | (0.35) | -5.11% | 2,873,401 | 19,041,471 |
DAARCOMM | 0.88 | 0.88 | 0.89 | 0.88 | 0.89 | 1.14% | 0.01 | 1.14% | 1,162,831 | 1,010,047 |
DANGCEM | 478.80 | 478.80 | 478.80 | 478.80 | 478.80 | 0.00% | 0.00 | 0.00% | 78,127 | 33,672,737 |
DANGSUGAR | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.00% | 0.00 | 0.00% | 1,070,509 | 36,072,865 |
DEAPCAP | 1.26 | 1.26 | 1.25 | 1.14 | 1.24 | 9.65% | (0.02) | -1.59% | 2,737,004 | 3,189,917 |
ELLAHLAKES | 3.05 | 3.05 | 3.19 | 3.09 | 3.10 | 3.24% | 0.05 | 1.64% | 4,433,801 | 13,859,077 |
ENAMELWA | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.00% | 0.00 | 0.00% | 5 | 106 |
ETERNA | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.00% | 0.00 | 0.00% | 1,112,680 | 31,006,033 |
ETI | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.00% | 0.00 | 0.00% | 1,386,142 | 42,104,998 |
ETRANZACT | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00% | 0.00 | 0.00% | 224,072 | 1,459,114 |
EUNISELL | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.00% | 0.00 | 0.00% | 239,453 | 3,740,256 |
FBNH | 30.20 | 30.20 | 30.10 | 28.50 | 28.50 | 5.61% | (1.70) | -5.63% | 10,389,796 | 300,168,472 |
FCMB | 10.10 | 10.10 | 10.85 | 10.20 | 10.70 | 6.37% | 0.60 | 5.94% | 9,652,695 | 100,496,613 |
FIDELITYBK | 17.50 | 17.50 | 17.50 | 17.35 | 17.50 | 0.86% | 0.00 | 0.00% | 3,525,666 | 61,554,791 |
FIDSON | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.00% | 0.00 | 0.00% | 723,063 | 11,627,085 |
FTNCOCOA | 1.97 | 1.97 | 2.02 | 1.97 | 2.02 | 2.54% | 0.05 | 2.54% | 4,349,782 | 8,658,499 |
GEREGU | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 0.00% | 0.00 | 0.00% | 3,637 | 3,764,295 |
GOLDBREW | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.00% | 0.00 | 0.00% | 209 | 1,626 |
GTCO | 58.00 | 58.00 | 58.75 | 57.40 | 58.00 | 2.35% | 0.00 | 0.00% | 24,383,113 | 1,415,788,294 |
GUINEAINS | 0.90 | 0.90 | 0.97 | 0.92 | 0.95 | 5.43% | 0.05 | 5.56% | 8,114,846 | 7,669,326 |
GUINNESS | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.00% | 0.00 | 0.00% | 120,146 | 8,369,536 |
HMCALL | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.00% | 0.00 | 0.00% | 676,715 | 3,357,730 |
HONYFLOUR | 10.02 | 10.02 | 11.02 | 9.02 | 10.60 | 22.17% | 0.58 | 5.79% | 23,779,880 | 249,949,804 |
IKEJAHOTEL | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.00% | 0.00 | 0.00% | 350,834 | 4,801,383 |
IMG | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 46,530 | 1,592,982 |
INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 3,001 | 18,906 |
INTBREW | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.00% | 0.00 | 0.00% | 110,030 | 579,550 |
INTENEGINS | 2.04 | 2.04 | 2.21 | 2.21 | 2.21 | 0.00% | 0.17 | 8.33% | 488,401 | 1,060,024 |
JAIZBANK | 2.90 | 2.90 | 3.15 | 2.95 | 2.95 | 6.78% | 0.05 | 1.72% | 18,949,868 | 58,080,258 |
JAPAULGOLD | 2.24 | 2.24 | 2.27 | 2.20 | 2.27 | 3.18% | 0.03 | 1.34% | 5,681,917 | 12,580,725 |
JBERGER | 155.30 | 155.30 | 155.30 | 155.30 | 155.30 | 0.00% | 0.00 | 0.00% | 253,045 | 35,941,939 |
JOHNHOLT | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.00% | 0.00 | 0.00% | 201,755 | 1,715,490 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 17,774 | 177,740 |
LASACO | 3.60 | 3.60 | 3.26 | 3.24 | 3.24 | 0.62% | (0.36) | -10.00% | 11,283,048 | 36,586,749 |
LEARNAFRCA | 5.79 | 5.79 | 5.40 | 5.25 | 5.25 | 2.86% | (0.54) | -9.33% | 505,072 | 2,714,358 |
LINKASSURE | 1.64 | 1.64 | 1.66 | 1.60 | 1.64 | 3.75% | 0.00 | 0.00% | 1,669,163 | 2,723,455 |
LIVESTOCK | 5.05 | 5.05 | 5.55 | 5.07 | 5.55 | 9.47% | 0.50 | 9.90% | 10,723,197 | 58,855,916 |
LIVINGTRUST | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00% | 0.00 | 0.00% | 4,997 | 23,012 |
MANSARD | 9.17 | 9.17 | 9.25 | 9.20 | 9.25 | 0.54% | 0.08 | 0.87% | 1,701,090 | 15,747,176 |
MAYBAKER | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.00% | 0.00 | 0.00% | 195,375 | 1,731,516 |
MCNICHOLS | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.00% | 0.00 | 0.00% | 214,564 | 364,613 |
MECURE | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.00% | 0.00 | 0.00% | 34,284 | 431,914 |
MEYER | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 41,060 | 345,457 |
MORISON | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.00% | 0.00 | 0.00% | 201 | 806 |
MRS | 217.80 | 217.80 | 201.00 | 201.00 | 201.00 | 0.00% | (16.80) | -7.71% | 261,877 | 52,739,719 |
MTNN | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0.00% | 0.00 | 0.00% | 557,366 | 129,613,398 |
MULTIVERSE | 12.35 | 12.35 | 11.80 | 11.15 | 11.15 | 5.83% | (1.20) | -9.72% | 1,048,325 | 11,860,235 |
NAHCO | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 0.00% | 0.00 | 0.00% | 911,418 | 44,504,691 |
NASCON | 32.50 | 32.50 | 33.00 | 33.00 | 33.00 | 0.00% | 0.50 | 1.54% | 7,521,395 | 248,392,645 |
NB | 32.00 | 32.00 | 32.00 | 31.90 | 32.00 | 0.31% | 0.00 | 0.00% | 5,307,640 | 169,723,166 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 5,370 | 39,484 |
NEIMETH | 2.61 | 2.61 | 2.87 | 2.80 | 2.87 | 2.50% | 0.26 | 9.96% | 2,499,129 | 7,015,863 |
NEM | 13.00 | 13.00 | 12.75 | 12.00 | 12.00 | 6.25% | (1.00) | -7.69% | 895,356 | 11,065,500 |
NESTLE | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0.00% | 0.00 | 0.00% | 24,875 | 21,598,634 |
NGXGROUP | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.00% | 0.00 | 0.00% | 97,958 | 2,831,346 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 129,556 | 14,420,385 |
NNFM | 45.55 | 45.55 | 42.05 | 41.00 | 41.00 | 2.56% | (4.55) | -9.99% | 791,198 | 34,317,545 |
NOTORE | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.00% | 0.00 | 0.00% | 131 | 8,905 |
NPFMCRFBK | 1.89 | 1.89 | 1.87 | 1.74 | 1.87 | 7.47% | (0.02) | -1.06% | 650,704 | 1,165,485 |
NSLTECH | 0.81 | 0.81 | 0.89 | 0.89 | 0.89 | 0.00% | 0.08 | 9.88% | 10,485,530 | 9,330,362 |
OANDO | 62.50 | 62.50 | 64.05 | 63.00 | 64.05 | 1.67% | 1.55 | 2.48% | 4,457,317 | 283,117,422 |
OKOMUOIL | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | 0.00% | 0.00 | 0.00% | 40,223 | 19,644,913 |
OMATEK | 0.89 | 0.89 | 0.92 | 0.89 | 0.90 | 3.37% | 0.01 | 1.12% | 5,203,442 | 4,719,005 |
PRESCO | 530.00 | 530.00 | 538.00 | 538.00 | 538.00 | 0.00% | 8.00 | 1.51% | 292,407 | 156,329,560 |
PRESTIGE | 1.31 | 1.31 | 1.35 | 1.25 | 1.29 | 8.00% | (0.02) | -1.53% | 15,380,720 | 19,969,352 |
PZ | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.00% | 0.00 | 0.00% | 353,679 | 9,148,898 |
REDSTAREX | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.00% | 0.00 | 0.00% | 9,694 | 49,661 |
REGALINS | 0.90 | 0.90 | 0.90 | 0.82 | 0.89 | 9.76% | (0.01) | -1.11% | 3,865,224 | 3,388,974 |
ROYALEX | 1.09 | 1.09 | 1.06 | 0.99 | 1.05 | 7.07% | (0.04) | -3.67% | 8,338,288 | 8,387,656 |
RTBRISCOE | 2.57 | 2.57 | 2.57 | 2.32 | 2.32 | 10.78% | (0.25) | -9.73% | 8,060,694 | 19,200,619 |
SCOA | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.00% | 0.00 | 0.00% | 15,873 | 35,873 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 11,916 | 61,129,080 |
SKYAVN | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.00% | 0.00 | 0.00% | 329,657 | 9,715,351 |
SOVRENINS | 1.32 | 1.32 | 1.32 | 1.23 | 1.24 | 7.32% | (0.08) | -6.06% | 4,589,562 | 5,798,557 |
STANBIC | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.00% | 0.00 | 0.00% | 162,407 | 10,013,604 |
STERLINGNG | 5.80 | 5.80 | 5.85 | 5.76 | 5.80 | 1.56% | 0.00 | 0.00% | 6,607,785 | 38,394,014 |
SUNUASSUR | 7.30 | 6.58 | 7.83 | 6.57 | 6.60 | 19.18% | (0.70) | -9.59% | 10,164,937 | 72,734,444 |
TANTALIZER | 2.60 | 2.60 | 2.75 | 2.44 | 2.50 | 12.70% | (0.10) | -3.85% | 48,000,701 | 118,667,542 |
THOMASWY | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.00% | 0.00 | 0.00% | 8,689 | 18,050 |
TIP | 2.55 | 2.55 | 2.56 | 2.55 | 2.55 | 0.39% | 0.00 | 0.00% | 448,268 | 1,145,686 |
TOTAL | 630.00 | 630.00 | 647.50 | 647.50 | 647.50 | 0.00% | 17.50 | 2.78% | 189,555 | 121,281,632 |
TRANSCOHOT | 127.35 | 127.35 | 127.35 | 127.35 | 127.35 | 0.00% | 0.00 | 0.00% | 14,063 | 1,706,285 |
TRANSCORP | 51.50 | 51.50 | 50.00 | 49.50 | 49.50 | 1.01% | (2.00) | -3.88% | 2,341,308 | 117,107,950 |
TRANSEXPR | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 210,305 | 452,007 |
TRANSPOWER | 359.90 | 359.90 | 359.90 | 359.90 | 359.90 | 0.00% | 0.00 | 0.00% | 59,007 | 19,118,268 |
TRIPPLEG | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0.00% | 0.00 | 0.00% | 183,250 | 447,206 |
UACN | 32.00 | 32.00 | 33.40 | 33.40 | 33.40 | 0.00% | 1.40 | 4.38% | 1,276,318 | 42,295,080 |
UBA | 34.20 | 34.20 | 34.50 | 34.00 | 34.00 | 1.47% | (0.20) | -0.58% | 12,609,250 | 431,099,461 |
UCAP | 22.35 | 22.35 | 22.30 | 22.00 | 22.20 | 1.36% | (0.15) | -0.67% | 7,395,961 | 163,888,057 |
UNILEVER | 36.00 | 36.00 | 33.00 | 33.00 | 33.00 | 0.00% | (3.00) | -8.33% | 912,210 | 30,752,712 |
UNIONDICON | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | 0.00 | 0.00% | 12,109 | 87,317 |
UNIVINSURE | 0.78 | 0.78 | 0.79 | 0.73 | 0.76 | 8.22% | (0.02) | -2.56% | 31,204,488 | 23,975,331 |
UPDC | 1.85 | 1.85 | 1.90 | 1.85 | 1.85 | 2.70% | 0.00 | 0.00% | 1,712,997 | 3,225,154 |
UPL | 4.45 | 4.45 | 4.38 | 4.38 | 4.38 | 0.00% | (0.07) | -1.57% | 355,601 | 1,622,319 |
VERITASKAP | 1.56 | 1.56 | 1.61 | 1.52 | 1.60 | 5.92% | 0.04 | 2.56% | 11,215,195 | 17,695,061 |
VFDGROUP | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.00% | 0.00 | 0.00% | 9,722 | 436,299 |
VITAFOAM | 25.00 | 25.00 | 25.00 | 23.10 | 25.00 | 8.23% | 0.00 | 0.00% | 2,738,667 | 64,509,032 |
WAPCO | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.00% | 0.00 | 0.00% | 513,294 | 35,480,956 |
WAPIC | 2.64 | 2.64 | 2.64 | 2.38 | 2.40 | 10.92% | (0.24) | -9.09% | 5,712,229 | 14,336,146 |
WEMABANK | 11.00 | 11.00 | 11.00 | 10.60 | 11.00 | 3.77% | 0.00 | 0.00% | 4,505,978 | 48,663,866 |
ZENITHBANK | 46.00 | 46.00 | 46.85 | 46.20 | 46.85 | 1.41% | 0.85 | 1.85% | 8,935,813 | 415,206,290 |