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% | 17,225 | 58,600 |
ABCTRANS | 1.22 | 1.22 | 1.26 | 1.22 | 1.26 | 3.28% | 0.04 | 3.28% | 1,120,802 | 1,407,915 |
ACADEMY | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.00% | 0.00 | 0.00% | 291,190 | 979,590 |
ACCESSCORP | 28.10 | 28.10 | 28.50 | 28.00 | 28.10 | 1.79% | 0.00 | 0.00% | 19,589,929 | 553,679,310 |
AFRIPRUD | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.00% | 0.00 | 0.00% | 1,855,511 | 56,679,933 |
AIICO | 1.78 | 1.78 | 1.79 | 1.72 | 1.74 | 4.07% | (0.04) | -2.25% | 18,491,950 | 32,202,735 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 5,224 | 12,393,940 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 585 | 4,183 |
ARADEL | 569.30 | 569.30 | 569.30 | 569.30 | 569.30 | 0.00% | 0.00 | 0.00% | 994,074 | 543,366,419 |
AUSTINLAZ | 1.70 | 1.70 | 1.78 | 1.75 | 1.78 | 1.71% | 0.08 | 4.71% | 654,785 | 1,150,563 |
BERGER | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00% | 0.00 | 0.00% | 184,966 | 3,870,566 |
BETAGLAS | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0.00% | 0.00 | 0.00% | 24,130 | 2,447,367 |
BUACEMENT | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.00% | 0.00 | 0.00% | 450,932 | 37,743,008 |
BUAFOODS | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0.00% | 0.00 | 0.00% | 5,680 | 2,121,480 |
CADBURY | 29.35 | 29.35 | 29.20 | 29.20 | 29.20 | 0.00% | (0.15) | -0.51% | 568,715 | 16,441,890 |
CAP | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00% | 0.00 | 0.00% | 100,979 | 4,660,053 |
CAVERTON | 2.30 | 2.30 | 2.50 | 2.31 | 2.31 | 8.23% | 0.01 | 0.43% | 3,889,567 | 9,137,868 |
CHAMPION | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00% | 0.00 | 0.00% | 90,998 | 340,732 |
CHAMS | 2.35 | 2.35 | 2.49 | 2.36 | 2.40 | 5.51% | 0.05 | 2.13% | 11,252,398 | 27,624,186 |
CHELLARAM | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.00% | 0.00 | 0.00% | 92,163 | 718,931 |
CILEASING | 4.09 | 4.09 | 4.08 | 4.05 | 4.08 | 0.74% | (0.01) | -0.24% | 727,721 | 2,959,952 |
CONHALLPLC | 3.38 | 3.38 | 3.50 | 3.38 | 3.50 | 3.55% | 0.12 | 3.55% | 7,090,137 | 24,164,426 |
CONOIL | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 0.00% | 0.00 | 0.00% | 11,847 | 4,128,680 |
CORNERST | 3.46 | 3.46 | 3.46 | 3.34 | 3.46 | 3.59% | 0.00 | 0.00% | 1,077,904 | 3,665,661 |
CUSTODIAN | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.00% | 0.00 | 0.00% | 333,500 | 6,514,003 |
CUTIX | 2.60 | 2.60 | 2.63 | 2.51 | 2.60 | 4.78% | 0.00 | 0.00% | 4,297,273 | 11,111,906 |
CWG | 9.50 | 9.50 | 9.45 | 8.65 | 8.65 | 9.25% | (0.85) | -8.95% | 2,494,706 | 22,218,438 |
DAARCOMM | 0.77 | 0.77 | 0.74 | 0.74 | 0.74 | 0.00% | (0.03) | -3.90% | 966,248 | 711,046 |
DANGCEM | 414.90 | 414.90 | 431.00 | 431.00 | 431.00 | 0.00% | 16.10 | 3.88% | 1,111,852 | 481,405,446 |
DANGSUGAR | 35.65 | 35.65 | 36.00 | 35.95 | 36.00 | 0.14% | 0.35 | 0.98% | 3,856,640 | 138,791,306 |
DEAPCAP | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0.00 | 0.00% | 2,338,700 | 2,345,061 |
ELLAHLAKES | 3.63 | 3.93 | 3.99 | 3.63 | 3.99 | 9.92% | 0.36 | 9.92% | 34,504,516 | 133,923,744 |
ENAMELWA | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.00% | 0.00 | 0.00% | 34,930 | 667,163 |
ETERNA | 44.30 | 44.30 | 48.70 | 47.00 | 48.70 | 3.62% | 4.40 | 9.93% | 13,997,396 | 678,257,850 |
ETI | 31.30 | 31.30 | 32.00 | 31.50 | 32.00 | 1.59% | 0.70 | 2.24% | 1,904,096 | 60,345,109 |
ETRANZACT | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00% | 0.00 | 0.00% | 17,600 | 114,460 |
EUNISELL | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.00% | 0.00 | 0.00% | 34,194 | 424,648 |
FBNH | 32.50 | 32.50 | 32.80 | 32.50 | 32.80 | 0.92% | 0.30 | 0.92% | 4,460,843 | 145,565,134 |
FCMB | 11.50 | 11.50 | 12.00 | 11.50 | 11.50 | 4.35% | 0.00 | 0.00% | 10,934,390 | 127,683,518 |
FIDELITYBK | 19.60 | 19.60 | 19.70 | 19.60 | 19.70 | 0.51% | 0.10 | 0.51% | 4,945,153 | 97,202,072 |
FIDSON | 19.95 | 19.95 | 20.30 | 19.70 | 20.00 | 3.05% | 0.05 | 0.25% | 1,242,490 | 24,483,123 |
FTNCOCOA | 1.89 | 1.89 | 1.84 | 1.71 | 1.80 | 7.60% | (0.09) | -4.76% | 6,420,436 | 11,283,060 |
GEREGU | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 0.00% | 0.00 | 0.00% | 1,696 | 1,755,360 |
GOLDBREW | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.00% | 0.00 | 0.00% | 8,000 | 56,720 |
GTCO | 62.90 | 62.90 | 63.70 | 62.90 | 63.00 | 1.27% | 0.10 | 0.16% | 14,812,276 | 932,297,986 |
GUINEAINS | 0.80 | 0.80 | 0.80 | 0.79 | 0.80 | 1.27% | 0.00 | 0.00% | 1,207,915 | 968,374 |
GUINNESS | 77.00 | 77.00 | 77.00 | 76.50 | 77.00 | 0.65% | 0.00 | 0.00% | 3,180,662 | 244,507,255 |
HMCALL | 5.00 | 5.00 | 5.01 | 5.01 | 5.01 | 0.00% | 0.01 | 0.20% | 238,396 | 1,199,039 |
HONYFLOUR | 11.51 | 12.66 | 12.66 | 12.05 | 12.66 | 5.06% | 1.15 | 9.99% | 15,556,200 | 195,193,432 |
IKEJAHOTEL | 13.50 | 13.50 | 14.85 | 14.30 | 14.85 | 3.85% | 1.35 | 10.00% | 1,526,079 | 22,311,149 |
IMG | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 44,257 | 1,530,904 |
INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 10 | 70 |
INTBREW | 5.40 | 5.40 | 5.60 | 5.50 | 5.60 | 1.82% | 0.20 | 3.70% | 1,129,976 | 6,281,297 |
INTENEGINS | 2.03 | 2.03 | 2.23 | 2.23 | 2.23 | 0.00% | 0.20 | 9.85% | 651,627 | 1,436,017 |
JAIZBANK | 3.30 | 3.30 | 3.40 | 3.25 | 3.40 | 4.62% | 0.10 | 3.03% | 10,919,532 | 36,908,937 |
JAPAULGOLD | 2.17 | 2.17 | 2.20 | 2.15 | 2.19 | 2.33% | 0.02 | 0.92% | 9,513,286 | 20,714,549 |
JBERGER | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.00% | 0.00 | 0.00% | 82,542 | 10,559,337 |
JOHNHOLT | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.00% | 0.00 | 0.00% | 138,988 | 984,644 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 12,640 | 117,552 |
LASACO | 3.45 | 3.45 | 3.20 | 3.16 | 3.20 | 1.27% | (0.25) | -7.25% | 2,652,334 | 8,482,740 |
LEARNAFRCA | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.00% | 0.00 | 0.00% | 330,569 | 1,371,787 |
LINKASSURE | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.00% | 0.00 | 0.00% | 665,723 | 942,421 |
LIVESTOCK | 6.00 | 6.00 | 6.10 | 5.68 | 6.02 | 7.39% | 0.02 | 0.33% | 2,841,773 | 17,030,888 |
LIVINGTRUST | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00% | 0.00 | 0.00% | 20 | 100 |
MANSARD | 9.30 | 9.30 | 9.50 | 9.35 | 9.50 | 1.60% | 0.20 | 2.15% | 1,497,100 | 14,047,668 |
MAYBAKER | 9.05 | 9.05 | 9.00 | 8.80 | 8.80 | 2.27% | (0.25) | -2.76% | 1,595,491 | 14,178,210 |
MCNICHOLS | 1.70 | 1.70 | 1.71 | 1.70 | 1.70 | 0.59% | 0.00 | 0.00% | 1,247,248 | 2,129,467 |
MECURE | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.00% | 0.00 | 0.00% | 28,701 | 324,321 |
MEYER | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 33,748 | 282,646 |
MORISON | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.00% | 0.00 | 0.00% | 500 | 1,805 |
MRS | 176.00 | 176.00 | 179.80 | 179.80 | 179.80 | 0.00% | 3.80 | 2.16% | 552,323 | 98,657,365 |
MTNN | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 0.00% | 0.00 | 0.00% | 1,490,736 | 394,735,008 |
MULTIVERSE | 8.65 | 8.65 | 9.50 | 9.45 | 9.50 | 0.53% | 0.85 | 9.83% | 842,780 | 7,960,472 |
NAHCO | 59.00 | 59.00 | 60.00 | 60.00 | 60.00 | 0.00% | 1.00 | 1.69% | 1,305,412 | 77,977,672 |
NASCON | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.00% | 0.00 | 0.00% | 967,519 | 40,331,915 |
NB | 32.30 | 32.30 | 33.95 | 32.65 | 33.95 | 3.98% | 1.65 | 5.11% | 2,489,354 | 83,183,179 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 200 | 1,460 |
NEIMETH | 3.21 | 3.21 | 3.24 | 3.00 | 3.10 | 8.00% | (0.11) | -3.43% | 2,446,548 | 7,686,552 |
NEM | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00% | 0.00 | 0.00% | 563,259 | 7,494,591 |
NESTLE | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 0.00% | 0.00 | 0.00% | 100,987 | 99,655,686 |
NGXGROUP | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00% | 0.00 | 0.00% | 280,818 | 7,781,763 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 23,128 | 2,778,861 |
NNFM | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 0.00% | 0.00 | 0.00% | 125,529 | 9,970,723 |
NPFMCRFBK | 1.80 | 1.80 | 1.84 | 1.80 | 1.80 | 2.22% | 0.00 | 0.00% | 1,748,400 | 3,170,491 |
NSLTECH | 0.63 | 0.63 | 0.69 | 0.64 | 0.69 | 7.81% | 0.06 | 9.52% | 18,163,363 | 12,043,178 |
OANDO | 70.00 | 70.00 | 71.95 | 70.60 | 70.60 | 1.91% | 0.60 | 0.86% | 4,930,112 | 346,941,585 |
OKOMUOIL | 536.00 | 536.00 | 536.00 | 536.00 | 536.00 | 0.00% | 0.00 | 0.00% | 243,465 | 141,116,395 |
OMATEK | 0.78 | 0.78 | 0.84 | 0.83 | 0.83 | 1.20% | 0.05 | 6.41% | 1,699,804 | 1,415,099 |
PRESCO | 750.00 | 750.00 | 784.00 | 784.00 | 784.00 | 0.00% | 34.00 | 4.53% | 377,679 | 291,313,356 |
PRESTIGE | 1.24 | 1.24 | 1.34 | 1.24 | 1.30 | 8.06% | 0.06 | 4.84% | 3,400,168 | 4,312,286 |
PZ | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.00% | 0.00 | 0.00% | 410,727 | 10,614,953 |
REDSTAREX | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | 0.00 | 0.00% | 43,067 | 249,098 |
REGALINS | 0.76 | 0.76 | 0.75 | 0.69 | 0.70 | 8.70% | (0.06) | -7.89% | 5,845,005 | 4,110,258 |
ROYALEX | 0.97 | 0.97 | 0.92 | 0.90 | 0.90 | 2.22% | (0.07) | -7.22% | 3,180,755 | 2,879,596 |
RTBRISCOE | 2.45 | 2.45 | 2.60 | 2.60 | 2.60 | 0.00% | 0.15 | 6.12% | 767,622 | 1,971,630 |
SCOA | 3.67 | 3.67 | 3.43 | 3.43 | 3.43 | 0.00% | (0.24) | -6.54% | 387,810 | 1,334,212 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 7,091 | 36,376,830 |
SKYAVN | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.00% | 0.00 | 0.00% | 328,927 | 13,775,275 |
SMURFIT | 0.24 | 0.24 | 0.26 | 0.26 | 0.26 | 0.00% | 0.02 | 8.33% | 420,000 | 109,200 |
SOVRENINS | 1.21 | 1.21 | 1.25 | 1.18 | 1.18 | 5.93% | (0.03) | -2.48% | 2,965,353 | 3,530,585 |
STANBIC | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 0.00% | 0.00 | 0.00% | 374,344 | 24,385,476 |
STERLINGNG | 5.96 | 5.96 | 6.02 | 5.95 | 5.99 | 1.18% | 0.03 | 0.50% | 49,612,159 | 296,815,293 |
SUNUASSUR | 5.59 | 5.59 | 5.70 | 5.69 | 5.70 | 0.18% | 0.11 | 1.97% | 1,459,503 | 8,308,037 |
TANTALIZER | 2.03 | 2.03 | 2.09 | 2.00 | 2.09 | 4.50% | 0.06 | 2.96% | 11,786,409 | 23,952,171 |
TIP | 3.36 | 3.36 | 3.60 | 3.50 | 3.60 | 2.86% | 0.24 | 7.14% | 2,412,794 | 8,546,258 |
TOTAL | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0.00% | 0.00 | 0.00% | 81,893 | 54,928,371 |
TRANSCOHOT | 114.65 | 114.65 | 126.10 | 126.00 | 126.10 | 0.08% | 11.45 | 9.99% | 338,602 | 42,321,688 |
TRANSCORP | 59.90 | 59.90 | 61.95 | 58.00 | 61.00 | 6.81% | 1.10 | 1.84% | 5,415,958 | 324,988,463 |
TRANSEXPR | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 8,887 | 17,774 |
TRANSPOWER | 346.30 | 346.30 | 364.90 | 364.90 | 364.90 | 0.00% | 18.60 | 5.37% | 846,927 | 277,364,744 |
TRIPPLEG | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.00% | 0.00 | 0.00% | 206,841 | 430,973 |
UACN | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 0.00% | 0.00 | 0.00% | 376,411 | 13,698,920 |
UBA | 38.80 | 38.80 | 39.35 | 38.55 | 39.30 | 2.08% | 0.50 | 1.29% | 14,638,366 | 571,271,626 |
UCAP | 23.00 | 23.00 | 23.45 | 23.05 | 23.05 | 1.74% | 0.05 | 0.22% | 6,448,321 | 149,314,746 |
UNILEVER | 37.80 | 38.15 | 40.00 | 38.15 | 40.00 | 4.85% | 2.20 | 5.82% | 2,309,520 | 91,993,573 |
UNIVINSURE | 0.72 | 0.72 | 0.70 | 0.67 | 0.70 | 4.48% | (0.02) | -2.78% | 16,522,732 | 11,422,679 |
UPDC | 2.85 | 2.85 | 3.13 | 2.85 | 3.13 | 9.82% | 0.28 | 9.82% | 13,699,003 | 41,896,190 |
UPL | 4.95 | 4.95 | 5.00 | 5.00 | 5.00 | 0.00% | 0.05 | 1.01% | 536,487 | 2,602,859 |
VERITASKAP | 1.22 | 1.22 | 1.22 | 1.21 | 1.21 | 0.83% | (0.01) | -0.82% | 6,729,940 | 8,159,801 |
VFDGROUP | 48.00 | 48.00 | 52.80 | 52.80 | 52.80 | 0.00% | 4.80 | 10.00% | 146,946 | 7,758,749 |
VITAFOAM | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 0.00% | 0.00 | 0.00% | 1,354,484 | 51,189,403 |
WAPCO | 74.95 | 74.95 | 76.75 | 74.90 | 76.75 | 2.47% | 1.80 | 2.40% | 3,866,062 | 291,242,751 |
WAPIC | 2.58 | 2.58 | 2.50 | 2.50 | 2.50 | 0.00% | (0.08) | -3.10% | 893,796 | 2,195,230 |
WEMABANK | 11.35 | 11.35 | 11.40 | 11.35 | 11.40 | 0.44% | 0.05 | 0.44% | 5,068,649 | 56,895,219 |
ZENITHBANK | 51.30 | 51.30 | 51.45 | 51.00 | 51.45 | 0.88% | 0.15 | 0.29% | 25,549,840 | 1,307,922,443 |