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% | 6,505 | 22,145 |
ABCTRANS | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.00% | 0.00 | 0.00% | 54,905 | 65,425 |
ACADEMY | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | 0.00 | 0.00% | 80,806 | 241,849 |
ACCESSCORP | 26.00 | 26.00 | 26.25 | 26.00 | 26.15 | 0.96% | 0.15 | 0.58% | 9,823,362 | 256,156,278 |
AFRIPRUD | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00% | 0.00 | 0.00% | 2,254,727 | 62,592,443 |
AIICO | 1.68 | 1.68 | 1.72 | 1.62 | 1.68 | 6.17% | 0.00 | 0.00% | 15,317,158 | 25,427,563 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 289 | 685,653 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 2 | 14 |
ARADEL | 569.30 | 569.30 | 569.30 | 569.30 | 569.30 | 0.00% | 0.00 | 0.00% | 547,496 | 303,533,536 |
AUSTINLAZ | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.00% | 0.00 | 0.00% | 9,607 | 17,136 |
BERGER | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00% | 0.00 | 0.00% | 47,920 | 989,258 |
BETAGLAS | 78.65 | 78.65 | 86.50 | 86.50 | 86.50 | 0.00% | 7.85 | 9.98% | 797,448 | 68,599,247 |
BUACEMENT | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.00% | 0.00 | 0.00% | 255,508 | 21,386,020 |
BUAFOODS | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0.00% | 0.00 | 0.00% | 7,872 | 2,940,192 |
CADBURY | 22.00 | 22.00 | 22.10 | 22.10 | 22.10 | 0.00% | 0.10 | 0.45% | 582,651 | 13,046,983 |
CAP | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00% | 0.00 | 0.00% | 653,636 | 30,721,565 |
CAVERTON | 2.00 | 2.00 | 2.15 | 2.15 | 2.15 | 0.00% | 0.15 | 7.50% | 337,382 | 717,358 |
CHAMPION | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00% | 0.00 | 0.00% | 44,271 | 171,072 |
CHAMS | 2.13 | 2.13 | 2.15 | 2.13 | 2.15 | 0.94% | 0.02 | 0.94% | 8,868,724 | 18,949,483 |
CHELLARAM | 7.18 | 7.18 | 7.89 | 7.89 | 7.89 | 0.00% | 0.71 | 9.89% | 496,347 | 3,916,178 |
CILEASING | 3.83 | 3.83 | 3.92 | 3.83 | 3.92 | 2.35% | 0.09 | 2.35% | 808,878 | 3,122,875 |
CONHALLPLC | 3.35 | 3.35 | 3.40 | 3.02 | 3.15 | 12.58% | (0.20) | -5.97% | 14,676,038 | 45,622,273 |
CONOIL | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 0.00% | 0.00 | 0.00% | 14,844 | 5,275,129 |
CORNERST | 3.42 | 3.42 | 3.40 | 3.09 | 3.36 | 10.03% | (0.06) | -1.75% | 6,667,346 | 22,132,373 |
CUSTODIAN | 18.90 | 18.90 | 18.50 | 18.00 | 18.50 | 2.78% | (0.40) | -2.12% | 2,169,664 | 39,395,177 |
CUTIX | 2.45 | 2.45 | 2.45 | 2.30 | 2.40 | 6.52% | (0.05) | -2.04% | 10,883,291 | 25,620,558 |
CWG | 7.50 | 7.50 | 7.50 | 7.05 | 7.50 | 6.38% | 0.00 | 0.00% | 2,027,459 | 14,911,697 |
DAARCOMM | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.00% | 0.00 | 0.00% | 322,910 | 236,882 |
DANGCEM | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 0.00% | 0.00 | 0.00% | 477,931 | 188,313,501 |
DANGSUGAR | 36.00 | 36.00 | 36.20 | 36.00 | 36.00 | 0.56% | 0.00 | 0.00% | 2,819,637 | 101,485,757 |
DEAPCAP | 1.00 | 1.00 | 1.03 | 0.99 | 1.03 | 4.04% | 0.03 | 3.00% | 854,620 | 873,281 |
ELLAHLAKES | 3.06 | 3.06 | 3.25 | 3.11 | 3.14 | 4.50% | 0.08 | 2.61% | 2,031,709 | 6,472,404 |
ETERNA | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.00% | 0.00 | 0.00% | 554,111 | 15,437,024 |
ETI | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.00% | 0.00 | 0.00% | 344,834 | 9,866,202 |
ETRANZACT | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00% | 0.00 | 0.00% | 70,000 | 444,850 |
EUNISELL | 13.48 | 13.48 | 13.34 | 13.34 | 13.34 | 0.00% | (0.14) | -1.04% | 5,687,362 | 75,676,329 |
FBNH | 29.50 | 29.50 | 29.30 | 29.00 | 29.30 | 1.03% | (0.20) | -0.68% | 83,078,781 | 2,425,376,410 |
FCMB | 11.15 | 11.15 | 11.50 | 11.15 | 11.50 | 3.14% | 0.35 | 3.14% | 4,114,042 | 46,710,789 |
FIDELITYBK | 19.40 | 19.40 | 19.40 | 19.20 | 19.25 | 1.04% | (0.15) | -0.77% | 4,818,944 | 93,034,899 |
FIDSON | 17.00 | 17.00 | 17.10 | 17.10 | 17.10 | 0.00% | 0.10 | 0.59% | 611,360 | 10,411,662 |
FTNCOCOA | 1.81 | 1.81 | 1.89 | 1.80 | 1.80 | 5.00% | (0.01) | -0.55% | 1,436,435 | 2,647,837 |
GEREGU | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 0.00% | 0.00 | 0.00% | 8,005,776 | 8,285,978,160 |
GOLDBREW | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.00% | 0.00 | 0.00% | 25,585 | 200,538 |
GTCO | 61.05 | 61.05 | 62.00 | 61.00 | 62.00 | 1.64% | 0.95 | 1.56% | 20,215,345 | 1,236,550,851 |
GUINEAINS | 0.73 | 0.73 | 0.80 | 0.74 | 0.80 | 8.11% | 0.07 | 9.59% | 3,937,750 | 3,080,597 |
GUINNESS | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.00% | 0.00 | 0.00% | 69,591 | 5,182,375 |
HMCALL | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.00% | 0.00 | 0.00% | 36,230 | 182,354 |
HONYFLOUR | 9.28 | 9.28 | 9.50 | 9.38 | 9.50 | 1.28% | 0.22 | 2.37% | 5,092,788 | 48,125,681 |
IKEJAHOTEL | 11.00 | 11.00 | 9.95 | 9.95 | 9.95 | 0.00% | (1.05) | -9.55% | 629,434 | 6,302,732 |
IMG | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 6,670 | 229,823 |
INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 2,000 | 12,600 |
INTBREW | 5.50 | 5.50 | 5.70 | 5.50 | 5.55 | 3.64% | 0.05 | 0.91% | 3,930,224 | 21,850,921 |
INTENEGINS | 1.93 | 1.93 | 2.12 | 2.12 | 2.12 | 0.00% | 0.19 | 9.84% | 524,711 | 1,112,387 |
JAIZBANK | 3.30 | 3.30 | 3.31 | 3.13 | 3.31 | 5.75% | 0.01 | 0.30% | 9,500,519 | 31,046,943 |
JAPAULGOLD | 2.13 | 2.13 | 2.23 | 2.13 | 2.15 | 4.69% | 0.02 | 0.94% | 7,568,960 | 16,286,027 |
JBERGER | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | 0.00% | 0.00 | 0.00% | 79,469 | 10,291,982 |
JOHNHOLT | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | 0.00 | 0.00% | 68,516 | 517,511 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 11,985 | 111,461 |
LASACO | 2.75 | 2.75 | 3.00 | 2.80 | 3.00 | 7.14% | 0.25 | 9.09% | 2,220,360 | 6,325,213 |
LEARNAFRCA | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00% | 0.00 | 0.00% | 69,855 | 309,340 |
LINKASSURE | 1.40 | 1.40 | 1.50 | 1.45 | 1.50 | 3.45% | 0.10 | 7.14% | 8,838,425 | 13,100,021 |
LIVESTOCK | 5.05 | 5.05 | 5.20 | 5.00 | 5.20 | 4.00% | 0.15 | 2.97% | 4,089,287 | 20,755,324 |
LIVINGTRUST | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00% | 0.00 | 0.00% | 2,187 | 10,891 |
MANSARD | 9.00 | 9.00 | 9.39 | 8.90 | 9.39 | 5.51% | 0.39 | 4.33% | 5,326,350 | 48,251,285 |
MAYBAKER | 8.65 | 8.65 | 8.60 | 8.60 | 8.60 | 0.00% | (0.05) | -0.58% | 1,867,570 | 15,017,562 |
MCNICHOLS | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.00% | 0.00 | 0.00% | 115,697 | 200,141 |
MEYER | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 57,153 | 477,228 |
MORISON | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.00% | 0.00 | 0.00% | 6,000 | 21,600 |
MRS | 162.90 | 162.90 | 162.90 | 162.90 | 162.90 | 0.00% | 0.00 | 0.00% | 102,350 | 15,942,241 |
MTNN | 253.10 | 253.10 | 255.00 | 255.00 | 255.00 | 0.00% | 1.90 | 0.75% | 1,488,860 | 379,589,206 |
MULTIVERSE | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.00% | 0.00 | 0.00% | 12,409 | 112,301 |
NAHCO | 54.90 | 54.90 | 55.90 | 55.90 | 55.90 | 0.00% | 1.00 | 1.82% | 718,607 | 39,871,963 |
NASCON | 38.00 | 38.00 | 38.80 | 38.80 | 38.80 | 0.00% | 0.80 | 2.11% | 550,068 | 21,052,663 |
NB | 34.50 | 34.50 | 34.50 | 32.40 | 34.50 | 6.48% | 0.00 | 0.00% | 7,502,556 | 253,647,303 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 4,000 | 32,000 |
NEIMETH | 2.65 | 2.65 | 2.91 | 2.90 | 2.90 | 0.34% | 0.25 | 9.43% | 1,697,080 | 4,879,912 |
NEM | 12.90 | 12.90 | 12.90 | 12.05 | 12.05 | 7.05% | (0.85) | -6.59% | 1,267,497 | 15,809,404 |
NESTLE | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 0.00% | 0.00 | 0.00% | 24,365 | 23,486,876 |
NGXGROUP | 27.10 | 27.10 | 29.00 | 28.90 | 29.00 | 0.35% | 1.90 | 7.01% | 2,493,449 | 72,307,570 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 3,865 | 448,265 |
NNFM | 66.65 | 73.30 | 73.30 | 73.30 | 73.30 | 0.00% | 6.65 | 9.98% | 1,292,281 | 94,120,914 |
NPFMCRFBK | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.00% | 0.00 | 0.00% | 1,177,720 | 2,015,121 |
NSLTECH | 0.68 | 0.68 | 0.71 | 0.67 | 0.67 | 5.97% | (0.01) | -1.47% | 1,513,451 | 1,045,229 |
OANDO | 68.50 | 68.50 | 68.45 | 68.45 | 68.45 | 0.00% | (0.05) | -0.07% | 6,084,983 | 405,249,736 |
OKOMUOIL | 537.20 | 537.20 | 537.20 | 537.20 | 537.20 | 0.00% | 0.00 | 0.00% | 205,235 | 109,334,824 |
OMATEK | 0.73 | 0.73 | 0.78 | 0.73 | 0.78 | 6.85% | 0.05 | 6.85% | 1,439,816 | 1,095,260 |
PRESCO | 643.50 | 643.50 | 685.00 | 685.00 | 685.00 | 0.00% | 41.50 | 6.45% | 1,209,618 | 849,220,925 |
PRESTIGE | 1.30 | 1.30 | 1.30 | 1.26 | 1.30 | 3.17% | 0.00 | 0.00% | 5,873,229 | 7,498,930 |
PZ | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.00% | 0.00 | 0.00% | 53,045 | 1,207,044 |
REDSTAREX | 5.00 | 5.00 | 5.50 | 5.50 | 5.50 | 0.00% | 0.50 | 10.00% | 302,562 | 1,655,822 |
REGALINS | 0.68 | 0.68 | 0.74 | 0.70 | 0.70 | 5.71% | 0.02 | 2.94% | 3,764,410 | 2,708,603 |
ROYALEX | 0.99 | 0.99 | 0.99 | 0.90 | 0.96 | 10.00% | (0.03) | -3.03% | 4,959,715 | 4,803,241 |
RTBRISCOE | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.00% | 0.00 | 0.00% | 245,031 | 679,620 |
SCOA | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.00% | 0.00 | 0.00% | 61,284 | 210,096 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 32,855 | 168,546,150 |
SKYAVN | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00% | 0.00 | 0.00% | 47,543 | 1,790,488 |
SOVRENINS | 1.05 | 1.05 | 1.10 | 1.07 | 1.10 | 2.80% | 0.05 | 4.76% | 3,547,355 | 3,840,811 |
STANBIC | 64.35 | 64.35 | 63.50 | 63.50 | 63.50 | 0.00% | (0.85) | -1.32% | 1,932,510 | 122,011,804 |
STERLINGNG | 5.80 | 5.80 | 5.95 | 5.70 | 5.95 | 4.39% | 0.15 | 2.59% | 12,147,257 | 70,777,508 |
SUNUASSUR | 5.70 | 5.70 | 5.35 | 5.20 | 5.35 | 2.88% | (0.35) | -6.14% | 1,302,328 | 6,888,882 |
TANTALIZER | 2.05 | 2.05 | 2.05 | 2.04 | 2.05 | 0.49% | 0.00 | 0.00% | 3,231,377 | 6,588,876 |
THOMASWY | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.00% | 0.00 | 0.00% | 17,679 | 35,255 |
TIP | 3.40 | 3.40 | 3.72 | 3.47 | 3.72 | 7.20% | 0.32 | 9.41% | 4,634,957 | 16,416,136 |
TOTAL | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0.00% | 0.00 | 0.00% | 22,604 | 14,561,115 |
TRANSCOHOT | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | 0.00% | 0.00 | 0.00% | 68,981 | 7,309,996 |
TRANSCORP | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 0.00% | (1.00) | -1.85% | 3,031,373 | 161,167,913 |
TRANSEXPR | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 2,800 | 6,160 |
TRANSPOWER | 349.80 | 349.80 | 349.80 | 349.80 | 349.80 | 0.00% | 0.00 | 0.00% | 182,819 | 57,577,428 |
TRIPPLEG | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0.00% | 0.00 | 0.00% | 51,430 | 114,689 |
UACN | 36.00 | 36.00 | 35.00 | 33.00 | 35.00 | 6.06% | (1.00) | -2.78% | 21,225,294 | 702,760,092 |
UBA | 37.50 | 37.50 | 37.50 | 37.40 | 37.50 | 0.27% | 0.00 | 0.00% | 10,509,720 | 393,712,206 |
UCAP | 22.55 | 22.55 | 22.55 | 22.35 | 22.50 | 0.89% | (0.05) | -0.22% | 6,318,506 | 142,069,920 |
UNILEVER | 38.00 | 38.00 | 37.80 | 37.80 | 37.80 | 0.00% | (0.20) | -0.53% | 394,495 | 14,946,208 |
UNIONDICON | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | 0.00 | 0.00% | 28,095 | 210,713 |
UNIVINSURE | 0.60 | 0.60 | 0.66 | 0.63 | 0.66 | 4.76% | 0.06 | 10.00% | 24,207,715 | 15,768,340 |
UPDC | 1.90 | 1.90 | 2.09 | 2.00 | 2.00 | 4.50% | 0.10 | 5.26% | 9,721,337 | 19,863,785 |
UPL | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.00% | 0.00 | 0.00% | 65,372 | 338,978 |
VERITASKAP | 1.18 | 1.18 | 1.22 | 1.15 | 1.19 | 6.09% | 0.01 | 0.85% | 14,524,930 | 17,407,355 |
VFDGROUP | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.00% | 0.00 | 0.00% | 448,466 | 19,237,776 |
VITAFOAM | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 0.00% | 0.00 | 0.00% | 1,378,422 | 41,777,859 |
WAPCO | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 0.00% | 0.00 | 0.00% | 4,837,558 | 339,392,391 |
WAPIC | 2.49 | 2.50 | 2.50 | 2.45 | 2.45 | 2.04% | (0.04) | -1.61% | 1,021,371 | 2,517,631 |
WEMABANK | 11.40 | 11.40 | 11.25 | 10.90 | 11.25 | 3.21% | (0.15) | -1.32% | 5,778,042 | 63,250,152 |
ZENITHBANK | 50.00 | 50.00 | 50.00 | 49.00 | 49.20 | 2.04% | (0.80) | -1.60% | 29,523,484 | 1,452,959,892 |