Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.00% | 0.00 | 0.00% | 478,995 | 1,464,600 |
ABCTRANS | 1.10 | 1.10 | 1.11 | 1.11 | 1.11 | 0.00% | 0.01 | 0.91% | 410,965 | 458,332 |
ACADEMY | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.00% | 0.00 | 0.00% | 12 | 40 |
ACCESSCORP | 24.70 | 24.70 | 25.70 | 25.00 | 25.30 | 2.80% | 0.60 | 2.43% | 32,145,347 | 806,977,057 |
AFRIPRUD | 24.60 | 24.60 | 25.00 | 24.50 | 25.00 | 2.04% | 0.40 | 1.63% | 2,776,427 | 68,988,975 |
AIICO | 1.79 | 1.79 | 1.84 | 1.79 | 1.80 | 2.79% | 0.01 | 0.56% | 8,004,145 | 14,479,008 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 50 | 118,625 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 90 | 581 |
ARADEL | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0.00% | 0.00 | 0.00% | 1,422,238 | 767,987,241 |
AUSTINLAZ | 2.00 | 2.00 | 1.82 | 1.82 | 1.82 | 0.00% | (0.18) | -9.00% | 159,050 | 299,972 |
BERGER | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00% | 0.00 | 0.00% | 11,582 | 237,573 |
BETAGLAS | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | 0.00% | 0.00 | 0.00% | 161,467 | 10,397,798 |
BUACEMENT | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.00% | 0.00 | 0.00% | 1,057,691 | 90,193,345 |
BUAFOODS | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0.00% | 0.00 | 0.00% | 6,516 | 2,433,726 |
CADBURY | 25.00 | 25.00 | 24.25 | 24.25 | 24.25 | 0.00% | (0.75) | -3.00% | 661,712 | 15,928,214 |
CAP | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 0.00% | 0.00 | 0.00% | 2,857 | 123,208 |
CAVERTON | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.00% | 0.00 | 0.00% | 475,528 | 1,073,837 |
CHAMPION | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.00% | 0.00 | 0.00% | 2,047 | 8,209 |
CHAMS | 2.10 | 2.10 | 2.13 | 2.08 | 2.08 | 2.40% | (0.02) | -0.95% | 2,504,382 | 5,274,160 |
CHELLARAM | 3.70 | 3.70 | 4.07 | 4.07 | 4.07 | 0.00% | 0.37 | 10.00% | 250,000 | 1,017,500 |
CILEASING | 3.91 | 3.91 | 4.13 | 3.98 | 4.11 | 3.77% | 0.20 | 5.12% | 1,339,333 | 5,484,514 |
CONHALLPLC | 3.30 | 3.30 | 3.17 | 2.97 | 3.17 | 6.73% | (0.13) | -3.94% | 9,604,271 | 28,823,594 |
CONOIL | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 0.00% | 0.00 | 0.00% | 75,849 | 26,433,377 |
CORNERST | 3.71 | 3.71 | 3.61 | 3.34 | 3.48 | 8.08% | (0.23) | -6.20% | 13,990,824 | 47,626,852 |
CUSTODIAN | 18.60 | 18.60 | 19.00 | 19.00 | 19.00 | 0.00% | 0.40 | 2.15% | 2,007,164 | 38,182,851 |
CUTIX | 2.70 | 2.70 | 2.75 | 2.70 | 2.70 | 1.85% | 0.00 | 0.00% | 4,986,492 | 13,557,547 |
CWG | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.00% | 0.00 | 0.00% | 190,484 | 1,310,437 |
DAARCOMM | 0.84 | 0.84 | 0.84 | 0.76 | 0.84 | 10.53% | 0.00 | 0.00% | 3,378,791 | 2,734,989 |
DANGCEM | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0.00% | 0.00 | 0.00% | 695,517 | 267,855,104 |
DANGSUGAR | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00% | 0.00 | 0.00% | 722,036 | 26,526,170 |
DEAPCAP | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.00% | 0.00 | 0.00% | 350,900 | 377,219 |
ELLAHLAKES | 3.20 | 3.20 | 3.25 | 3.20 | 3.21 | 1.56% | 0.01 | 0.31% | 1,969,371 | 6,385,335 |
ENAMELWA | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.00% | 0.00 | 0.00% | 57,911 | 1,012,878 |
ETERNA | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.00% | 0.00 | 0.00% | 1,475,974 | 40,190,373 |
ETI | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.00% | 0.00 | 0.00% | 85,999 | 2,471,838 |
ETRANZACT | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 0.00 | 0.00% | 29,549 | 194,269 |
EUNISELL | 13.88 | 13.88 | 12.66 | 12.66 | 12.66 | 0.00% | (1.22) | -8.79% | 1,305,862 | 16,383,115 |
FBNH | 28.40 | 28.10 | 28.80 | 28.10 | 28.70 | 2.49% | 0.30 | 1.06% | 6,905,002 | 197,440,246 |
FCMB | 10.60 | 10.60 | 10.85 | 10.60 | 10.80 | 2.36% | 0.20 | 1.89% | 7,545,718 | 80,963,006 |
FIDELITYBK | 18.20 | 18.90 | 19.30 | 18.90 | 19.10 | 2.12% | 0.90 | 4.95% | 12,912,324 | 245,948,542 |
FIDSON | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.00% | 0.00 | 0.00% | 135,501 | 2,156,294 |
FTNCOCOA | 1.95 | 1.95 | 1.98 | 1.95 | 1.95 | 1.54% | 0.00 | 0.00% | 464,996 | 905,184 |
GEREGU | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 0.00% | 0.00 | 0.00% | 915 | 947,025 |
GOLDBREW | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.00% | 0.00 | 0.00% | 1,840 | 14,315 |
GTCO | 61.00 | 61.00 | 61.25 | 60.00 | 61.25 | 2.08% | 0.25 | 0.41% | 6,741,516 | 410,578,948 |
GUINEAINS | 0.83 | 0.83 | 0.84 | 0.84 | 0.84 | 0.00% | 0.01 | 1.20% | 1,194,262 | 997,944 |
GUINNESS | 70.00 | 70.00 | 77.00 | 75.80 | 77.00 | 1.58% | 7.00 | 10.00% | 1,534,841 | 115,618,219 |
HMCALL | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 0.00 | 0.00% | 122,061 | 580,465 |
HONYFLOUR | 9.01 | 9.01 | 9.00 | 8.80 | 8.80 | 2.27% | (0.21) | -2.33% | 4,440,868 | 39,225,211 |
IKEJAHOTEL | 12.30 | 12.30 | 11.70 | 11.70 | 11.70 | 0.00% | (0.60) | -4.88% | 636,083 | 7,676,175 |
IMG | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 6,823 | 241,582 |
INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 335 | 2,328 |
INTBREW | 5.00 | 5.00 | 5.20 | 5.18 | 5.20 | 0.39% | 0.20 | 4.00% | 1,034,198 | 5,345,375 |
INTENEGINS | 1.95 | 1.95 | 1.76 | 1.76 | 1.76 | 0.00% | (0.19) | -9.74% | 266,020 | 481,274 |
JAIZBANK | 3.00 | 3.00 | 3.01 | 3.00 | 3.01 | 0.33% | 0.01 | 0.33% | 8,720,506 | 26,185,739 |
JAPAULGOLD | 2.15 | 2.20 | 2.36 | 2.20 | 2.29 | 7.27% | 0.14 | 6.51% | 34,623,159 | 79,719,559 |
JBERGER | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | 0.00% | 0.00 | 0.00% | 293,471 | 37,312,531 |
JOHNHOLT | 9.20 | 9.20 | 8.30 | 8.30 | 8.30 | 0.00% | (0.90) | -9.78% | 209,215 | 1,757,466 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 200 | 1,860 |
LASACO | 3.06 | 3.06 | 3.28 | 3.20 | 3.28 | 2.50% | 0.22 | 7.19% | 1,133,374 | 3,650,561 |
LEARNAFRCA | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.00% | 0.00 | 0.00% | 33,570 | 156,638 |
LINKASSURE | 1.55 | 1.55 | 1.60 | 1.59 | 1.60 | 0.63% | 0.05 | 3.23% | 1,112,584 | 1,759,401 |
LIVESTOCK | 6.01 | 6.01 | 6.00 | 5.90 | 6.00 | 1.69% | (0.01) | -0.17% | 2,649,677 | 15,762,412 |
MANSARD | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.00% | 0.00 | 0.00% | 558,828 | 5,119,235 |
MAYBAKER | 9.00 | 9.00 | 9.00 | 8.30 | 9.00 | 8.43% | 0.00 | 0.00% | 867,819 | 7,437,761 |
MCNICHOLS | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.00% | 0.00 | 0.00% | 103,566 | 168,394 |
MECURE | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.00% | 0.00 | 0.00% | 1,000 | 12,550 |
MEYER | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 2,090 | 19,823 |
MORISON | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.00% | 0.00 | 0.00% | 11,400 | 41,154 |
MRS | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0.00% | 0.00 | 0.00% | 270,530 | 49,301,425 |
MTNN | 245.00 | 245.00 | 247.90 | 247.90 | 247.90 | 0.00% | 2.90 | 1.18% | 1,532,751 | 378,836,439 |
MULTIVERSE | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.00% | 0.00 | 0.00% | 418,375 | 3,848,724 |
NAHCO | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 0.00 | 0.00% | 319,069 | 15,968,835 |
NASCON | 37.00 | 37.00 | 37.20 | 37.20 | 37.20 | 0.00% | 0.20 | 0.54% | 1,814,020 | 67,444,274 |
NB | 31.00 | 31.00 | 31.05 | 31.00 | 31.00 | 0.16% | 0.00 | 0.00% | 42,101,435 | 1,305,320,498 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 3,507 | 23,146 |
NEIMETH | 3.44 | 3.44 | 3.10 | 3.10 | 3.10 | 0.00% | (0.34) | -9.88% | 1,068,797 | 3,459,210 |
NEM | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.00% | 0.00 | 0.00% | 157,215 | 1,971,100 |
NESTLE | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0.00% | 0.00 | 0.00% | 146,096 | 128,965,754 |
NGXGROUP | 27.00 | 27.00 | 28.55 | 27.00 | 28.55 | 5.74% | 1.55 | 5.74% | 787,981 | 21,492,073 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 26,624 | 3,227,050 |
NNFM | 54.45 | 54.45 | 50.10 | 50.10 | 50.10 | 0.00% | (4.35) | -7.99% | 157,641 | 7,961,112 |
NPFMCRFBK | 1.67 | 1.67 | 1.70 | 1.68 | 1.70 | 1.19% | 0.03 | 1.80% | 2,090,037 | 3,543,842 |
NSLTECH | 0.81 | 0.81 | 0.85 | 0.75 | 0.81 | 13.33% | 0.00 | 0.00% | 202,216,792 | 151,806,680 |
OANDO | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.00% | 0.00 | 0.00% | 3,502,527 | 242,280,171 |
OKOMUOIL | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | 0.00% | 0.00 | 0.00% | 53,229 | 25,997,044 |
OMATEK | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.00% | 0.00 | 0.00% | 221,330 | 185,177 |
PRESCO | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 0.00% | 0.00 | 0.00% | 273,521 | 146,600,717 |
PRESTIGE | 1.41 | 1.41 | 1.40 | 1.29 | 1.29 | 8.53% | (0.12) | -8.51% | 3,369,836 | 4,450,044 |
PZ | 23.50 | 23.50 | 25.70 | 23.00 | 23.00 | 11.74% | (0.50) | -2.13% | 3,401,313 | 78,975,350 |
REDSTAREX | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.00% | 0.00 | 0.00% | 190,080 | 1,004,641 |
REGALINS | 0.82 | 0.82 | 0.87 | 0.79 | 0.79 | 10.13% | (0.03) | -3.66% | 643,819 | 533,515 |
ROYALEX | 1.03 | 1.03 | 1.03 | 0.94 | 1.02 | 9.57% | (0.01) | -0.97% | 3,448,095 | 3,434,455 |
RTBRISCOE | 2.50 | 2.50 | 2.52 | 2.52 | 2.52 | 0.00% | 0.02 | 0.80% | 700,452 | 1,813,217 |
SCOA | 3.60 | 3.60 | 3.96 | 3.96 | 3.96 | 0.00% | 0.36 | 10.00% | 143,264 | 567,325 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 876 | 4,493,880 |
SKYAVN | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 0.00% | 0.00 | 0.00% | 25,066 | 783,309 |
SOVRENINS | 1.17 | 1.17 | 1.17 | 1.06 | 1.06 | 10.38% | (0.11) | -9.40% | 16,991,811 | 18,329,278 |
STANBIC | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.00% | 0.00 | 0.00% | 441,961 | 26,787,534 |
STERLINGNG | 5.55 | 5.55 | 5.70 | 5.50 | 5.65 | 3.64% | 0.10 | 1.80% | 8,789,381 | 48,646,507 |
SUNUASSUR | 5.50 | 5.50 | 5.05 | 5.00 | 5.01 | 1.00% | (0.49) | -8.91% | 3,559,775 | 17,958,414 |
TANTALIZER | 2.22 | 2.22 | 2.22 | 2.01 | 2.15 | 10.45% | (0.07) | -3.15% | 4,065,086 | 8,538,865 |
THOMASWY | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.00% | 0.00 | 0.00% | 500 | 1,005 |
TIP | 2.90 | 2.90 | 3.00 | 2.95 | 3.00 | 1.69% | 0.10 | 3.45% | 930,990 | 2,765,230 |
TOTAL | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0.00% | 0.00 | 0.00% | 11,118 | 7,303,101 |
TRANSCOHOT | 127.35 | 127.35 | 127.35 | 127.35 | 127.35 | 0.00% | 0.00 | 0.00% | 43,307 | 4,979,691 |
TRANSCORP | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.00% | 0.00 | 0.00% | 8,240,138 | 428,322,395 |
TRANSEXPR | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 500 | 1,000 |
TRANSPOWER | 324.00 | 324.00 | 349.80 | 349.80 | 349.80 | 0.00% | 25.80 | 7.96% | 477,054 | 154,412,015 |
UACN | 36.00 | 36.00 | 36.40 | 36.15 | 36.15 | 0.69% | 0.15 | 0.42% | 803,900 | 29,055,488 |
UBA | 35.00 | 35.00 | 36.50 | 35.00 | 36.50 | 4.29% | 1.50 | 4.29% | 16,786,292 | 602,766,874 |
UCAP | 22.35 | 22.35 | 22.50 | 22.35 | 22.50 | 0.67% | 0.15 | 0.67% | 14,055,470 | 314,522,010 |
UNILEVER | 38.00 | 38.00 | 39.45 | 38.95 | 39.45 | 1.28% | 1.45 | 3.82% | 434,309 | 16,855,304 |
UNIVINSURE | 0.70 | 0.70 | 0.74 | 0.65 | 0.70 | 13.85% | 0.00 | 0.00% | 4,337,703 | 3,035,040 |
UPDC | 2.00 | 2.00 | 2.00 | 1.99 | 2.00 | 0.50% | 0.00 | 0.00% | 2,012,623 | 4,018,525 |
UPL | 5.05 | 5.05 | 5.00 | 4.75 | 5.00 | 5.26% | (0.05) | -0.99% | 1,504,112 | 7,478,186 |
VERITASKAP | 1.55 | 1.55 | 1.58 | 1.50 | 1.55 | 5.33% | 0.00 | 0.00% | 8,442,769 | 12,991,815 |
VFDGROUP | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.00% | 0.00 | 0.00% | 109,831 | 4,683,492 |
VITAFOAM | 24.40 | 24.40 | 24.30 | 24.05 | 24.30 | 1.04% | (0.10) | -0.41% | 1,261,659 | 30,535,542 |
WAPCO | 70.00 | 70.00 | 70.50 | 70.00 | 70.50 | 0.71% | 0.50 | 0.71% | 5,930,824 | 415,429,747 |
WAPIC | 2.57 | 2.57 | 2.57 | 2.56 | 2.56 | 0.39% | (0.01) | -0.39% | 951,048 | 2,432,809 |
WEMABANK | 10.40 | 10.40 | 10.40 | 10.05 | 10.40 | 3.48% | 0.00 | 0.00% | 10,409,603 | 105,258,785 |
ZENITHBANK | 48.10 | 48.10 | 49.60 | 48.50 | 49.60 | 2.27% | 1.50 | 3.12% | 9,230,227 | 454,558,076 |