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% | 109,116 | 360,102 |
ABCTRANS | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.00% | 0.00 | 0.00% | 169,516 | 196,534 |
ACADEMY | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.00% | 0.00 | 0.00% | 42 | 126 |
ACCESSCORP | 26.70 | 26.70 | 26.65 | 26.20 | 26.30 | 1.72% | (0.40) | -1.50% | 20,505,006 | 541,764,637 |
AFRIPRUD | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.00% | 0.00 | 0.00% | 747,262 | 19,582,644 |
AIICO | 1.80 | 1.80 | 1.80 | 1.76 | 1.77 | 2.27% | (0.03) | -1.67% | 7,446,100 | 13,353,706 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 35 | 83,038 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 312 | 2,449 |
ARADEL | 594.00 | 594.00 | 569.90 | 569.30 | 569.30 | 0.11% | (24.70) | -4.16% | 2,200,654 | 1,262,591,445 |
AUSTINLAZ | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.00% | 0.00 | 0.00% | 214,614 | 356,691 |
BERGER | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00% | 0.00 | 0.00% | 184,788 | 3,708,772 |
BETAGLAS | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.00% | 0.00 | 0.00% | 359,736 | 25,721,124 |
BUACEMENT | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.00% | 0.00 | 0.00% | 2,080,104 | 174,242,172 |
BUAFOODS | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0.00% | 0.00 | 0.00% | 9,346 | 3,490,731 |
CADBURY | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.00% | 0.00 | 0.00% | 211,041 | 4,936,837 |
CAP | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00% | 0.00 | 0.00% | 65,156 | 3,067,062 |
CAVERTON | 2.07 | 2.10 | 2.10 | 2.00 | 2.00 | 5.00% | (0.07) | -3.38% | 4,808,344 | 9,943,442 |
CHAMPION | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.00% | 0.00 | 0.00% | 55,395 | 216,120 |
CHAMS | 2.07 | 2.07 | 2.09 | 2.07 | 2.07 | 0.97% | 0.00 | 0.00% | 5,046,521 | 10,464,753 |
CHELLARAM | 5.40 | 5.40 | 5.94 | 5.94 | 5.94 | 0.00% | 0.54 | 10.00% | 422,170 | 2,507,684 |
CILEASING | 4.13 | 4.13 | 4.05 | 4.00 | 4.05 | 1.25% | (0.08) | -1.94% | 1,110,034 | 4,443,523 |
CONHALLPLC | 2.73 | 2.73 | 2.79 | 2.50 | 2.79 | 11.60% | 0.06 | 2.20% | 1,897,640 | 5,091,250 |
CONOIL | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 0.00% | 0.00 | 0.00% | 1,597 | 556,570 |
CORNERST | 3.28 | 3.28 | 3.45 | 3.42 | 3.44 | 0.88% | 0.16 | 4.88% | 2,795,366 | 9,553,572 |
CUSTODIAN | 19.55 | 19.55 | 19.45 | 19.25 | 19.45 | 1.04% | (0.10) | -0.51% | 536,224 | 10,369,265 |
CUTIX | 2.50 | 2.50 | 2.55 | 2.45 | 2.45 | 4.08% | (0.05) | -2.00% | 3,020,750 | 7,531,134 |
CWG | 7.00 | 7.00 | 7.05 | 7.05 | 7.05 | 0.00% | 0.05 | 0.71% | 651,736 | 4,496,022 |
DAARCOMM | 0.84 | 0.84 | 0.82 | 0.78 | 0.78 | 5.13% | (0.06) | -7.14% | 506,181 | 408,886 |
DANGCEM | 385.00 | 385.00 | 394.00 | 385.00 | 394.00 | 2.34% | 9.00 | 2.34% | 1,266,002 | 485,588,077 |
DANGSUGAR | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00% | 0.00 | 0.00% | 1,685,941 | 61,699,560 |
DEAPCAP | 1.05 | 1.05 | 1.10 | 1.00 | 1.10 | 10.00% | 0.05 | 4.76% | 2,081,152 | 2,167,949 |
ELLAHLAKES | 3.02 | 3.02 | 3.15 | 3.02 | 3.03 | 4.30% | 0.01 | 0.33% | 4,001,577 | 12,338,096 |
ENAMELWA | 19.30 | 19.30 | 21.20 | 21.20 | 21.20 | 0.00% | 1.90 | 9.84% | 103,520 | 2,193,294 |
ETERNA | 27.20 | 27.20 | 27.50 | 27.50 | 27.50 | 0.00% | 0.30 | 1.10% | 1,042,569 | 28,792,812 |
ETI | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.00% | 0.00 | 0.00% | 397,154 | 11,820,993 |
ETRANZACT | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00% | 0.00 | 0.00% | 164,696 | 1,125,110 |
EUNISELL | 12.54 | 12.54 | 13.48 | 13.48 | 13.48 | 0.00% | 0.94 | 7.50% | 218,632 | 2,921,335 |
FBNH | 29.25 | 29.25 | 29.10 | 29.00 | 29.10 | 0.34% | (0.15) | -0.51% | 83,137,635 | 2,416,950,718 |
FCMB | 11.45 | 11.45 | 11.45 | 10.90 | 11.00 | 5.05% | (0.45) | -3.93% | 22,486,275 | 249,322,965 |
FIDELITYBK | 19.50 | 19.50 | 19.55 | 19.40 | 19.50 | 0.77% | 0.00 | 0.00% | 24,763,506 | 481,034,532 |
FIDSON | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.00% | 0.00 | 0.00% | 162,515 | 2,690,947 |
FTNCOCOA | 1.89 | 1.89 | 1.97 | 1.85 | 1.90 | 6.49% | 0.01 | 0.53% | 4,201,051 | 7,904,900 |
GEREGU | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 0.00% | 0.00 | 0.00% | 7,027 | 7,272,945 |
GOLDBREW | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.00% | 0.00 | 0.00% | 5,000 | 38,950 |
GTCO | 62.35 | 62.35 | 62.30 | 62.10 | 62.30 | 0.32% | (0.05) | -0.08% | 16,227,692 | 1,010,081,538 |
GUINEAINS | 0.80 | 0.80 | 0.79 | 0.72 | 0.72 | 9.72% | (0.08) | -10.00% | 3,437,945 | 2,534,047 |
GUINNESS | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.00% | 0.00 | 0.00% | 143,696 | 10,914,862 |
HMCALL | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.00% | 0.00 | 0.00% | 58,400 | 310,181 |
HONYFLOUR | 8.50 | 8.50 | 9.35 | 8.34 | 9.35 | 12.11% | 0.85 | 10.00% | 7,345,944 | 67,283,496 |
IKEJAHOTEL | 13.10 | 13.10 | 12.20 | 11.80 | 12.20 | 3.39% | (0.90) | -6.87% | 1,106,066 | 13,202,923 |
IMG | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 20,160 | 689,865 |
INTBREW | 5.30 | 5.30 | 5.50 | 5.35 | 5.50 | 2.80% | 0.20 | 3.77% | 2,313,283 | 12,691,184 |
INTENEGINS | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.00% | 0.00 | 0.00% | 164,529 | 348,801 |
JAIZBANK | 3.16 | 3.16 | 3.19 | 3.13 | 3.15 | 1.92% | (0.01) | -0.32% | 7,266,495 | 22,908,291 |
JAPAULGOLD | 2.12 | 2.12 | 2.20 | 2.12 | 2.12 | 3.77% | 0.00 | 0.00% | 10,545,191 | 22,656,975 |
JBERGER | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | 0.00% | 0.00 | 0.00% | 368,311 | 47,454,272 |
JOHNHOLT | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | 0.00 | 0.00% | 113,613 | 902,920 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 4,603 | 46,290 |
LASACO | 2.90 | 2.90 | 3.14 | 2.95 | 2.99 | 6.44% | 0.09 | 3.10% | 2,245,493 | 6,844,237 |
LEARNAFRCA | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00% | 0.00 | 0.00% | 5,479 | 24,656 |
LINKASSURE | 1.45 | 1.45 | 1.50 | 1.42 | 1.50 | 5.63% | 0.05 | 3.45% | 5,655,520 | 8,188,815 |
LIVESTOCK | 5.90 | 5.90 | 5.50 | 5.50 | 5.50 | 0.00% | (0.40) | -6.78% | 1,825,305 | 10,335,732 |
MANSARD | 9.19 | 9.19 | 9.25 | 9.25 | 9.25 | 0.00% | 0.06 | 0.65% | 1,354,310 | 12,516,590 |
MAYBAKER | 9.50 | 9.50 | 8.65 | 8.65 | 8.65 | 0.00% | (0.85) | -8.95% | 4,862,800 | 42,661,893 |
MCNICHOLS | 1.44 | 1.44 | 1.58 | 1.58 | 1.58 | 0.00% | 0.14 | 9.72% | 154,555 | 243,953 |
MECURE | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.00% | 0.00 | 0.00% | 50 | 628 |
MEYER | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 56,188 | 470,720 |
MRS | 162.90 | 162.90 | 162.90 | 162.90 | 162.90 | 0.00% | 0.00 | 0.00% | 376,174 | 63,418,051 |
MTNN | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0.00% | 0.00 | 0.00% | 1,099,838 | 277,216,175 |
MULTIVERSE | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.00% | 0.00 | 0.00% | 57,315 | 518,701 |
NAHCO | 52.00 | 52.00 | 54.90 | 52.00 | 54.90 | 5.58% | 2.90 | 5.58% | 2,550,642 | 135,184,435 |
NASCON | 37.70 | 37.70 | 41.00 | 38.10 | 41.00 | 7.61% | 3.30 | 8.75% | 1,712,165 | 66,811,982 |
NB | 34.00 | 34.00 | 34.50 | 34.50 | 34.50 | 0.00% | 0.50 | 1.47% | 4,985,920 | 172,503,495 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 6,581 | 44,751 |
NEIMETH | 2.91 | 2.62 | 2.84 | 2.62 | 2.84 | 8.40% | (0.07) | -2.41% | 10,633,634 | 28,573,357 |
NEM | 13.15 | 13.15 | 13.05 | 13.05 | 13.05 | 0.00% | (0.10) | -0.76% | 1,189,840 | 15,587,988 |
NESTLE | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0.00% | 0.00 | 0.00% | 19,065 | 18,330,264 |
NGXGROUP | 29.50 | 29.50 | 29.50 | 29.45 | 29.50 | 0.17% | 0.00 | 0.00% | 1,374,735 | 40,517,170 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 13,780 | 1,671,546 |
NNFM | 50.10 | 50.10 | 55.10 | 55.10 | 55.10 | 0.00% | 5.00 | 9.98% | 589,586 | 32,486,189 |
NOTORE | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.00% | 0.00 | 0.00% | 1,554 | 87,413 |
NPFMCRFBK | 1.68 | 1.75 | 1.80 | 1.75 | 1.75 | 2.86% | 0.07 | 4.17% | 9,290,185 | 16,467,791 |
NSLTECH | 0.70 | 0.70 | 0.70 | 0.69 | 0.69 | 1.45% | (0.01) | -1.43% | 916,439 | 634,393 |
OANDO | 74.50 | 74.50 | 76.00 | 75.00 | 76.00 | 1.33% | 1.50 | 2.01% | 6,332,706 | 479,582,846 |
OKOMUOIL | 488.40 | 488.40 | 488.40 | 488.40 | 488.40 | 0.00% | 0.00 | 0.00% | 94,061 | 46,731,270 |
OMATEK | 0.78 | 0.78 | 0.82 | 0.78 | 0.82 | 5.13% | 0.04 | 5.13% | 2,258,516 | 1,804,756 |
PRESCO | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0.00% | 0.00 | 0.00% | 398,381 | 232,058,667 |
PRESTIGE | 1.26 | 1.26 | 1.35 | 1.25 | 1.30 | 8.00% | 0.04 | 3.17% | 5,628,312 | 7,253,941 |
PZ | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00% | 0.00 | 0.00% | 915,245 | 20,765,814 |
REDSTAREX | 4.55 | 4.55 | 5.00 | 4.60 | 5.00 | 8.70% | 0.45 | 9.89% | 1,111,469 | 5,436,641 |
REGALINS | 0.80 | 0.80 | 0.78 | 0.72 | 0.76 | 8.33% | (0.04) | -5.00% | 5,460,465 | 3,973,234 |
ROYALEX | 0.91 | 0.91 | 1.00 | 0.91 | 0.91 | 9.89% | 0.00 | 0.00% | 8,706,921 | 8,641,880 |
RTBRISCOE | 2.99 | 2.99 | 2.70 | 2.70 | 2.70 | 0.00% | (0.29) | -9.70% | 1,536,980 | 4,179,414 |
SCOA | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.00% | 0.00 | 0.00% | 78,845 | 289,361 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 1,390 | 7,130,700 |
SKYAVN | 36.40 | 36.40 | 40.00 | 40.00 | 40.00 | 0.00% | 3.60 | 9.89% | 914,840 | 34,821,501 |
SOVRENINS | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0.00 | 0.00% | 770,724 | 767,627 |
STANBIC | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | 0.00% | 0.00 | 0.00% | 1,967,739 | 126,732,981 |
STERLINGNG | 5.95 | 5.95 | 5.95 | 5.60 | 5.84 | 6.25% | (0.11) | -1.85% | 8,711,613 | 50,754,772 |
SUNUASSUR | 5.82 | 5.82 | 5.82 | 5.50 | 5.82 | 5.82% | 0.00 | 0.00% | 2,238,871 | 12,712,554 |
TANTALIZER | 2.05 | 2.05 | 2.10 | 2.05 | 2.10 | 2.44% | 0.05 | 2.44% | 1,512,451 | 3,140,207 |
THOMASWY | 1.84 | 1.84 | 2.00 | 2.00 | 2.00 | 0.00% | 0.16 | 8.70% | 125,882 | 252,204 |
TIP | 2.85 | 3.00 | 3.13 | 3.00 | 3.13 | 4.33% | 0.28 | 9.82% | 3,424,889 | 10,356,156 |
TOTAL | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0.00% | 0.00 | 0.00% | 126,142 | 82,413,355 |
TRANSCOHOT | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | 0.00% | 0.00 | 0.00% | 4,342 | 490,107 |
TRANSCORP | 51.70 | 51.70 | 53.50 | 52.00 | 53.50 | 2.88% | 1.80 | 3.48% | 3,407,735 | 179,514,286 |
TRANSEXPR | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 4,013 | 8,026 |
TRANSPOWER | 349.80 | 349.80 | 349.80 | 349.80 | 349.80 | 0.00% | 0.00 | 0.00% | 49,605 | 15,639,331 |
TRIPPLEG | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0.00% | 0.00 | 0.00% | 66,503 | 151,023 |
UACN | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00% | 0.00 | 0.00% | 1,661,940 | 59,758,224 |
UBA | 37.70 | 37.70 | 37.80 | 37.50 | 37.75 | 0.80% | 0.05 | 0.13% | 13,820,452 | 521,319,730 |
UCAP | 22.50 | 22.50 | 22.60 | 22.45 | 22.45 | 0.67% | (0.05) | -0.22% | 13,720,864 | 309,001,386 |
UNILEVER | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 3,209,838 | 121,976,628 |
UNIONDICON | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | 0.00 | 0.00% | 1,085 | 8,138 |
UNIVINSURE | 0.68 | 0.68 | 0.74 | 0.67 | 0.69 | 10.45% | 0.01 | 1.47% | 26,821,854 | 19,144,865 |
UPDC | 2.00 | 2.00 | 2.13 | 2.04 | 2.07 | 4.41% | 0.07 | 3.50% | 3,558,878 | 7,395,879 |
UPL | 5.12 | 5.12 | 5.60 | 5.25 | 5.60 | 6.67% | 0.48 | 9.38% | 686,730 | 3,524,237 |
VERITASKAP | 1.29 | 1.17 | 1.28 | 1.17 | 1.17 | 9.40% | (0.12) | -9.30% | 39,959,141 | 46,934,228 |
VFDGROUP | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.00% | 0.00 | 0.00% | 128,210 | 5,575,915 |
VITAFOAM | 26.45 | 26.45 | 29.05 | 29.00 | 29.05 | 0.17% | 2.60 | 9.83% | 7,255,013 | 210,738,128 |
WAPCO | 70.20 | 70.20 | 70.85 | 70.85 | 70.85 | 0.00% | 0.65 | 0.93% | 924,701 | 65,186,576 |
WAPIC | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.00% | 0.00 | 0.00% | 237,549 | 536,041 |
WEMABANK | 11.00 | 11.00 | 11.20 | 10.65 | 11.20 | 5.16% | 0.20 | 1.82% | 8,274,254 | 89,633,303 |
ZENITHBANK | 50.90 | 50.90 | 50.95 | 50.50 | 50.65 | 0.89% | (0.25) | -0.49% | 19,250,463 | 975,492,356 |