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% | 114,815 | 382,659 |
ABCTRANS | 1.20 | 1.20 | 1.22 | 1.21 | 1.22 | 0.83% | 0.02 | 1.67% | 17,396,922 | 21,224,550 |
ACADEMY | 2.99 | 2.99 | 3.28 | 3.28 | 3.28 | 0.00% | 0.29 | 9.70% | 816,106 | 2,672,512 |
ACCESSCORP | 28.00 | 28.00 | 28.10 | 27.80 | 28.10 | 1.08% | 0.10 | 0.36% | 38,729,624 | 1,084,247,667 |
AFRIPRUD | 31.00 | 31.00 | 31.00 | 30.45 | 30.45 | 1.81% | (0.55) | -1.77% | 2,201,165 | 67,556,305 |
AIICO | 1.72 | 1.72 | 1.78 | 1.70 | 1.78 | 4.71% | 0.06 | 3.49% | 21,403,480 | 37,102,898 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 25 | 59,313 |
ARADEL | 569.30 | 569.30 | 569.30 | 569.30 | 569.30 | 0.00% | 0.00 | 0.00% | 795,174 | 437,146,950 |
AUSTINLAZ | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.00% | 0.00 | 0.00% | 6,800 | 12,240 |
BERGER | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00% | 0.00 | 0.00% | 162,175 | 3,234,643 |
BETAGLAS | 95.15 | 95.15 | 101.00 | 101.00 | 101.00 | 0.00% | 5.85 | 6.15% | 337,244 | 34,008,383 |
BUACEMENT | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.00% | 0.00 | 0.00% | 241,324 | 20,198,819 |
BUAFOODS | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0.00% | 0.00 | 0.00% | 2,630 | 982,305 |
CADBURY | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.00% | 0.00 | 0.00% | 742,280 | 21,763,213 |
CAP | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00% | 0.00 | 0.00% | 236,107 | 11,093,399 |
CAVERTON | 2.24 | 2.24 | 2.30 | 2.20 | 2.30 | 4.55% | 0.06 | 2.68% | 2,489,985 | 5,689,942 |
CHAMPION | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00% | 0.00 | 0.00% | 174,688 | 665,088 |
CHAMS | 2.31 | 2.31 | 2.45 | 2.12 | 2.35 | 15.57% | 0.04 | 1.73% | 15,304,404 | 36,067,419 |
CHELLARAM | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.00% | 0.00 | 0.00% | 88,180 | 692,445 |
CILEASING | 4.00 | 4.00 | 4.09 | 4.00 | 4.09 | 2.25% | 0.09 | 2.25% | 2,855,793 | 11,442,706 |
CONHALLPLC | 3.31 | 3.31 | 3.40 | 3.30 | 3.38 | 3.03% | 0.07 | 2.11% | 3,676,628 | 12,360,322 |
CONOIL | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 0.00% | 0.00 | 0.00% | 3,234 | 1,127,049 |
CORNERST | 3.35 | 3.35 | 3.46 | 3.37 | 3.46 | 2.67% | 0.11 | 3.28% | 1,038,632 | 3,543,812 |
CUSTODIAN | 19.40 | 19.40 | 19.90 | 19.40 | 19.90 | 2.58% | 0.50 | 2.58% | 920,067 | 17,820,248 |
CUTIX | 2.68 | 2.68 | 2.68 | 2.50 | 2.60 | 7.20% | (0.08) | -2.99% | 4,685,653 | 12,034,733 |
CWG | 9.20 | 8.60 | 9.50 | 8.60 | 9.50 | 10.47% | 0.30 | 3.26% | 3,729,277 | 33,779,765 |
DAARCOMM | 0.75 | 0.75 | 0.77 | 0.77 | 0.77 | 0.00% | 0.02 | 2.67% | 400,702 | 305,117 |
DANGCEM | 394.00 | 394.00 | 414.90 | 414.90 | 414.90 | 0.00% | 20.90 | 5.30% | 1,119,761 | 461,952,398 |
DANGSUGAR | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 0.00% | 0.00 | 0.00% | 1,052,769 | 37,762,489 |
DEAPCAP | 1.00 | 1.00 | 1.10 | 0.99 | 1.00 | 11.11% | 0.00 | 0.00% | 3,771,356 | 3,936,621 |
ELLAHLAKES | 3.30 | 3.30 | 3.63 | 3.62 | 3.63 | 0.28% | 0.33 | 10.00% | 6,618,853 | 23,730,847 |
ENAMELWA | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.00% | 0.00 | 0.00% | 800 | 16,800 |
ETERNA | 40.30 | 40.30 | 44.30 | 40.20 | 44.30 | 10.20% | 4.00 | 9.93% | 7,289,924 | 320,425,928 |
ETI | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.00% | 0.00 | 0.00% | 349,849 | 10,960,782 |
ETRANZACT | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00% | 0.00 | 0.00% | 116,720 | 780,206 |
EUNISELL | 13.35 | 13.35 | 12.05 | 12.05 | 12.05 | 0.00% | (1.30) | -9.74% | 647,552 | 7,836,690 |
FBNH | 32.20 | 32.20 | 32.85 | 32.50 | 32.50 | 1.08% | 0.30 | 0.93% | 3,957,516 | 129,338,083 |
FCMB | 11.50 | 11.50 | 11.90 | 11.00 | 11.50 | 8.18% | 0.00 | 0.00% | 8,229,869 | 94,757,172 |
FIDELITYBK | 19.80 | 19.80 | 19.80 | 19.20 | 19.60 | 3.13% | (0.20) | -1.01% | 7,901,519 | 154,450,263 |
FIDSON | 20.20 | 20.20 | 20.20 | 19.00 | 19.95 | 6.32% | (0.25) | -1.24% | 3,292,538 | 64,327,438 |
FTNCOCOA | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.00% | 0.00 | 0.00% | 2,328,610 | 4,154,374 |
GEREGU | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 0.00% | 0.00 | 0.00% | 3,482 | 3,603,870 |
GOLDBREW | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.00% | 0.00 | 0.00% | 14,120 | 100,111 |
GTCO | 63.05 | 63.05 | 63.00 | 62.80 | 62.90 | 0.32% | (0.15) | -0.24% | 14,077,578 | 885,977,237 |
GUINEAINS | 0.85 | 0.85 | 0.82 | 0.77 | 0.80 | 6.49% | (0.05) | -5.88% | 6,379,140 | 5,123,289 |
GUINNESS | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.00% | 0.00 | 0.00% | 158,614 | 12,105,746 |
HMCALL | 4.98 | 4.98 | 5.00 | 5.00 | 5.00 | 0.00% | 0.02 | 0.40% | 312,207 | 1,565,433 |
HONYFLOUR | 10.47 | 11.51 | 11.51 | 11.51 | 11.51 | 0.00% | 1.04 | 9.93% | 9,909,150 | 114,008,909 |
IKEJAHOTEL | 12.35 | 12.35 | 13.50 | 13.50 | 13.50 | 0.00% | 1.15 | 9.31% | 490,494 | 6,517,629 |
IMG | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 24,275 | 854,749 |
INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 12,050 | 75,915 |
INTBREW | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.00% | 0.00 | 0.00% | 252,072 | 1,383,079 |
INTENEGINS | 2.25 | 2.25 | 2.30 | 2.03 | 2.03 | 13.30% | (0.22) | -9.78% | 1,847,452 | 3,960,267 |
JAIZBANK | 3.34 | 3.34 | 3.45 | 3.09 | 3.30 | 11.65% | (0.04) | -1.20% | 5,870,312 | 19,261,130 |
JAPAULGOLD | 2.17 | 2.17 | 2.19 | 2.15 | 2.17 | 1.86% | 0.00 | 0.00% | 12,009,950 | 26,018,685 |
JBERGER | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.00% | 0.00 | 0.00% | 159,409 | 20,225,278 |
JOHNHOLT | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.00% | 0.00 | 0.00% | 192,080 | 1,351,001 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 8,523 | 79,264 |
LASACO | 3.23 | 3.23 | 3.45 | 3.40 | 3.45 | 1.47% | 0.22 | 6.81% | 3,310,539 | 11,354,135 |
LEARNAFRCA | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.00% | 0.00 | 0.00% | 27,625 | 120,623 |
LINKASSURE | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.00% | 0.00 | 0.00% | 166,717 | 241,036 |
LIVESTOCK | 6.10 | 6.10 | 6.00 | 5.69 | 6.00 | 5.45% | (0.10) | -1.64% | 3,120,729 | 18,469,738 |
MANSARD | 9.49 | 9.49 | 9.40 | 9.30 | 9.30 | 1.08% | (0.19) | -2.00% | 2,035,797 | 18,955,837 |
MAYBAKER | 9.00 | 9.00 | 9.90 | 9.00 | 9.05 | 10.00% | 0.05 | 0.56% | 5,654,713 | 53,466,159 |
MCNICHOLS | 1.69 | 1.69 | 1.70 | 1.70 | 1.70 | 0.00% | 0.01 | 0.59% | 1,266,806 | 2,198,081 |
MECURE | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.00% | 0.00 | 0.00% | 7,590 | 85,767 |
MEYER | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 24,586 | 226,971 |
MRS | 170.50 | 170.50 | 176.00 | 176.00 | 176.00 | 0.00% | 5.50 | 3.23% | 782,432 | 136,597,975 |
MTNN | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 0.00% | 0.00 | 0.00% | 547,327 | 146,760,611 |
MULTIVERSE | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.00% | 0.00 | 0.00% | 315,296 | 2,723,850 |
NAHCO | 55.95 | 55.95 | 59.00 | 59.00 | 59.00 | 0.00% | 3.05 | 5.45% | 2,071,960 | 122,158,493 |
NASCON | 41.00 | 41.00 | 42.00 | 42.00 | 42.00 | 0.00% | 1.00 | 2.44% | 1,519,581 | 62,880,996 |
NB | 34.00 | 34.00 | 32.30 | 32.30 | 32.30 | 0.00% | (1.70) | -5.00% | 1,505,631 | 49,206,133 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 1,700 | 12,410 |
NEIMETH | 3.38 | 3.44 | 3.44 | 3.21 | 3.21 | 7.17% | (0.17) | -5.03% | 2,429,150 | 8,079,063 |
NEM | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00% | 0.00 | 0.00% | 290,537 | 3,957,237 |
NESTLE | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 0.00% | 0.00 | 0.00% | 32,502 | 32,303,758 |
NGXGROUP | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00% | 0.00 | 0.00% | 507,175 | 14,593,811 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 44,648 | 5,366,141 |
NNFM | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 0.00% | 0.00 | 0.00% | 215,324 | 17,084,298 |
NPFMCRFBK | 1.76 | 1.76 | 1.82 | 1.78 | 1.80 | 2.25% | 0.04 | 2.27% | 2,038,275 | 3,666,566 |
NSLTECH | 0.65 | 0.65 | 0.65 | 0.63 | 0.63 | 3.17% | (0.02) | -3.08% | 15,900,104 | 10,195,652 |
OANDO | 70.70 | 70.70 | 70.00 | 69.95 | 70.00 | 0.07% | (0.70) | -0.99% | 15,576,446 | 1,090,420,777 |
OKOMUOIL | 536.00 | 536.00 | 536.00 | 536.00 | 536.00 | 0.00% | 0.00 | 0.00% | 78,779 | 42,586,219 |
OMATEK | 0.82 | 0.82 | 0.79 | 0.78 | 0.78 | 1.28% | (0.04) | -4.88% | 2,560,030 | 2,012,893 |
PRESCO | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0.00% | 0.00 | 0.00% | 352,282 | 261,573,557 |
PRESTIGE | 1.25 | 1.25 | 1.25 | 1.22 | 1.24 | 2.46% | (0.01) | -0.80% | 3,855,459 | 4,760,622 |
PZ | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.00% | 0.00 | 0.00% | 172,310 | 4,245,647 |
REDSTAREX | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | 0.00 | 0.00% | 58,336 | 332,150 |
REGALINS | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.00% | 0.00 | 0.00% | 1,848,941 | 1,398,294 |
ROYALEX | 1.00 | 1.00 | 1.00 | 0.94 | 0.97 | 6.38% | (0.03) | -3.00% | 1,642,912 | 1,599,934 |
RTBRISCOE | 2.44 | 2.44 | 2.45 | 2.45 | 2.45 | 0.00% | 0.01 | 0.41% | 450,271 | 1,117,455 |
SCOA | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.00% | 0.00 | 0.00% | 33,251 | 126,964 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 1,199 | 6,150,870 |
SKYAVN | 46.80 | 46.80 | 46.50 | 46.50 | 46.50 | 0.00% | (0.30) | -0.64% | 1,685,775 | 78,030,660 |
SMURFIT | 0.22 | 0.22 | 0.24 | 0.24 | 0.24 | 0.00% | 0.02 | 9.09% | 250,000 | 60,000 |
SOVRENINS | 1.33 | 1.33 | 1.43 | 1.21 | 1.21 | 18.18% | (0.12) | -9.02% | 5,783,354 | 7,566,544 |
STANBIC | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 0.00% | 0.00 | 0.00% | 310,545 | 20,409,837 |
STERLINGNG | 5.87 | 5.87 | 6.05 | 5.87 | 5.96 | 3.07% | 0.09 | 1.53% | 15,171,645 | 90,498,429 |
SUNUASSUR | 5.45 | 5.45 | 5.59 | 5.35 | 5.59 | 4.49% | 0.14 | 2.57% | 1,397,009 | 7,638,292 |
TANTALIZER | 2.03 | 2.03 | 2.09 | 2.03 | 2.03 | 2.96% | 0.00 | 0.00% | 2,199,317 | 4,510,354 |
TIP | 3.48 | 3.48 | 3.40 | 3.31 | 3.36 | 2.72% | (0.12) | -3.45% | 1,380,853 | 4,628,962 |
TOTAL | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0.00% | 0.00 | 0.00% | 806,473 | 540,294,065 |
TRANSCOHOT | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | 0.00% | 0.00 | 0.00% | 51,374 | 5,931,884 |
TRANSCORP | 55.00 | 55.00 | 60.50 | 56.00 | 59.90 | 8.04% | 4.90 | 8.91% | 35,236,247 | 2,103,700,115 |
TRANSEXPR | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 4,400 | 8,800 |
TRANSPOWER | 349.80 | 349.80 | 349.80 | 349.80 | 349.80 | 0.00% | 0.00 | 0.00% | 16,958 | 5,340,074 |
TRIPPLEG | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.00% | 0.00 | 0.00% | 186,771 | 408,599 |
UACN | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 0.00% | 0.00 | 0.00% | 516,718 | 18,789,805 |
UBA | 38.10 | 38.10 | 39.00 | 38.10 | 38.80 | 2.36% | 0.70 | 1.84% | 17,548,904 | 681,031,028 |
UCAP | 23.50 | 23.50 | 23.95 | 23.00 | 23.00 | 4.13% | (0.50) | -2.13% | 9,645,563 | 225,631,062 |
UNILEVER | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 0.00% | 0.00 | 0.00% | 71,705 | 2,775,255 |
UNIONDICON | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | 0.00 | 0.00% | 1,116 | 8,358 |
UNIVINSURE | 0.70 | 0.70 | 0.72 | 0.67 | 0.72 | 7.46% | 0.02 | 2.86% | 12,923,012 | 9,100,285 |
UPDC | 2.84 | 2.84 | 2.96 | 2.65 | 2.85 | 11.70% | 0.01 | 0.35% | 13,557,147 | 38,763,685 |
UPL | 5.04 | 5.04 | 4.95 | 4.95 | 4.95 | 0.00% | (0.09) | -1.79% | 436,279 | 2,112,802 |
VERITASKAP | 1.18 | 1.18 | 1.22 | 1.12 | 1.22 | 8.93% | 0.04 | 3.39% | 26,002,156 | 30,643,682 |
VFDGROUP | 44.00 | 44.00 | 48.00 | 48.00 | 48.00 | 0.00% | 4.00 | 9.09% | 471,094 | 22,130,696 |
VITAFOAM | 37.30 | 37.30 | 38.30 | 38.10 | 38.30 | 0.52% | 1.00 | 2.68% | 2,126,196 | 80,170,732 |
WAPCO | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | 0.00% | 0.00 | 0.00% | 912,067 | 67,271,911 |
WAPIC | 2.64 | 2.64 | 2.65 | 2.40 | 2.58 | 10.42% | (0.06) | -2.27% | 5,329,517 | 13,316,405 |
WEMABANK | 11.40 | 11.40 | 11.40 | 11.00 | 11.35 | 3.64% | (0.05) | -0.44% | 15,731,494 | 176,608,485 |
ZENITHBANK | 50.80 | 50.80 | 51.40 | 50.80 | 51.30 | 1.18% | 0.50 | 0.98% | 20,804,338 | 1,062,041,636 |