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% | 15,698 | 51,563 |
ABCTRANS | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | 0.00% | (0.04) | -3.17% | 515,254 | 633,527 |
ACADEMY | 3.28 | 3.28 | 3.36 | 3.36 | 3.36 | 0.00% | 0.08 | 2.44% | 399,190 | 1,320,900 |
ACCESSCORP | 28.10 | 28.10 | 28.30 | 28.05 | 28.15 | 0.89% | 0.05 | 0.18% | 17,263,374 | 485,858,021 |
AFRIPRUD | 30.45 | 30.45 | 31.85 | 30.55 | 31.85 | 4.26% | 1.40 | 4.60% | 2,488,139 | 76,822,901 |
AIICO | 1.74 | 1.74 | 1.79 | 1.72 | 1.75 | 4.07% | 0.01 | 0.57% | 19,854,914 | 34,791,466 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 6,651 | 15,779,498 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 375 | 2,419 |
ARADEL | 569.30 | 569.30 | 569.30 | 569.30 | 569.30 | 0.00% | 0.00 | 0.00% | 1,347,506 | 726,737,252 |
AUSTINLAZ | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.00% | 0.00 | 0.00% | 18,339 | 32,563 |
BERGER | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00% | 0.00 | 0.00% | 432,092 | 8,459,383 |
BETAGLAS | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0.00% | 0.00 | 0.00% | 51,599 | 4,994,640 |
BUACEMENT | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.00% | 0.00 | 0.00% | 392,740 | 32,872,338 |
BUAFOODS | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0.00% | 0.00 | 0.00% | 102,297 | 38,207,930 |
CADBURY | 29.20 | 29.20 | 29.10 | 29.10 | 29.10 | 0.00% | (0.10) | -0.34% | 404,123 | 11,687,250 |
CAP | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00% | 0.00 | 0.00% | 31,304 | 1,445,423 |
CAVERTON | 2.31 | 2.31 | 2.31 | 2.30 | 2.30 | 0.43% | (0.01) | -0.43% | 1,308,385 | 3,008,644 |
CHAMPION | 3.70 | 3.70 | 3.75 | 3.75 | 3.75 | 0.00% | 0.05 | 1.35% | 1,067,814 | 4,008,440 |
CHAMS | 2.40 | 2.40 | 2.46 | 2.31 | 2.31 | 6.49% | (0.09) | -3.75% | 14,538,722 | 34,630,686 |
CHELLARAM | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.00% | 0.00 | 0.00% | 9,900 | 74,537 |
CILEASING | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.00% | 0.00 | 0.00% | 167,691 | 673,608 |
CONHALLPLC | 3.50 | 3.50 | 3.67 | 3.50 | 3.67 | 4.86% | 0.17 | 4.86% | 3,659,115 | 13,161,590 |
CONOIL | 387.20 | 387.20 | 380.00 | 380.00 | 380.00 | 0.00% | (7.20) | -1.86% | 754,075 | 268,854,681 |
CORNERST | 3.46 | 3.46 | 3.47 | 3.40 | 3.47 | 2.06% | 0.01 | 0.29% | 1,368,857 | 4,712,583 |
CUSTODIAN | 19.90 | 19.90 | 19.80 | 19.80 | 19.80 | 0.00% | (0.10) | -0.50% | 525,422 | 10,384,776 |
CUTIX | 2.60 | 2.60 | 2.61 | 2.58 | 2.60 | 1.16% | 0.00 | 0.00% | 5,733,698 | 14,897,817 |
CWG | 8.65 | 8.65 | 9.25 | 8.10 | 8.10 | 14.20% | (0.55) | -6.36% | 4,197,742 | 36,744,917 |
DAARCOMM | 0.74 | 0.74 | 0.77 | 0.67 | 0.77 | 14.93% | 0.03 | 4.05% | 1,207,642 | 906,854 |
DANGCEM | 431.00 | 431.00 | 474.10 | 470.00 | 474.10 | 0.87% | 43.10 | 10.00% | 1,043,153 | 485,293,313 |
DANGSUGAR | 36.00 | 36.00 | 36.00 | 35.80 | 35.95 | 0.56% | (0.05) | -0.14% | 8,135,933 | 293,034,848 |
DEAPCAP | 1.00 | 1.00 | 1.00 | 0.99 | 0.99 | 1.01% | (0.01) | -1.00% | 3,320,494 | 3,315,345 |
ELLAHLAKES | 3.99 | 3.99 | 4.00 | 3.80 | 3.92 | 5.26% | (0.07) | -1.75% | 14,479,296 | 56,307,810 |
ETERNA | 48.70 | 48.70 | 48.70 | 43.85 | 45.50 | 11.06% | (3.20) | -6.57% | 8,904,759 | 406,593,636 |
ETI | 32.00 | 32.00 | 34.60 | 33.95 | 34.60 | 1.91% | 2.60 | 8.13% | 2,058,518 | 70,439,360 |
ETRANZACT | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00% | 0.00 | 0.00% | 41,457 | 278,629 |
EUNISELL | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.00% | 0.00 | 0.00% | 110,810 | 1,321,876 |
FBNH | 32.80 | 32.80 | 33.00 | 32.00 | 33.00 | 3.13% | 0.20 | 0.61% | 10,211,662 | 332,591,285 |
FCMB | 11.50 | 11.50 | 11.40 | 11.20 | 11.20 | 1.79% | (0.30) | -2.61% | 10,559,182 | 119,228,053 |
FIDELITYBK | 19.70 | 19.70 | 20.00 | 19.60 | 19.90 | 2.04% | 0.20 | 1.02% | 18,264,129 | 359,581,986 |
FIDSON | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00% | 0.00 | 0.00% | 1,022,965 | 20,149,959 |
FTNCOCOA | 1.80 | 1.80 | 1.82 | 1.73 | 1.76 | 5.20% | (0.04) | -2.22% | 5,731,685 | 10,265,483 |
GEREGU | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 0.00% | 0.00 | 0.00% | 7,120 | 7,369,200 |
GOLDBREW | 7.87 | 7.87 | 7.09 | 7.09 | 7.09 | 0.00% | (0.78) | -9.91% | 205,845 | 1,459,461 |
GTCO | 63.00 | 63.00 | 64.00 | 63.05 | 63.50 | 1.51% | 0.50 | 0.79% | 5,242,523 | 331,749,034 |
GUINEAINS | 0.80 | 0.80 | 0.81 | 0.79 | 0.79 | 2.53% | (0.01) | -1.25% | 1,770,692 | 1,417,302 |
GUINNESS | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.00% | 0.00 | 0.00% | 173,365 | 13,036,838 |
HMCALL | 5.01 | 5.01 | 5.51 | 5.48 | 5.51 | 0.55% | 0.50 | 9.98% | 5,210,512 | 28,541,872 |
HONYFLOUR | 12.66 | 12.66 | 13.92 | 13.50 | 13.92 | 3.11% | 1.26 | 9.95% | 17,646,435 | 244,859,820 |
IKEJAHOTEL | 14.85 | 14.90 | 15.55 | 13.40 | 14.85 | 16.04% | 0.00 | 0.00% | 5,213,950 | 76,079,784 |
IMG | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 2,074 | 71,169 |
INTBREW | 5.60 | 5.60 | 5.70 | 5.70 | 5.70 | 0.00% | 0.10 | 1.79% | 1,990,684 | 11,252,523 |
INTENEGINS | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.00% | 0.00 | 0.00% | 205,813 | 483,107 |
JAIZBANK | 3.40 | 3.40 | 3.58 | 3.36 | 3.58 | 6.55% | 0.18 | 5.29% | 13,040,089 | 45,248,322 |
JAPAULGOLD | 2.19 | 2.19 | 2.19 | 2.15 | 2.18 | 1.86% | (0.01) | -0.46% | 9,334,030 | 20,348,904 |
JBERGER | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.00% | 0.00 | 0.00% | 30,490 | 3,808,722 |
JOHNHOLT | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.00% | 0.00 | 0.00% | 68,393 | 483,810 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 10,102 | 93,949 |
LASACO | 3.20 | 3.20 | 3.39 | 3.24 | 3.24 | 4.63% | 0.04 | 1.25% | 1,213,911 | 4,008,144 |
LEARNAFRCA | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.00% | 0.00 | 0.00% | 25,914 | 112,175 |
LINKASSURE | 1.48 | 1.48 | 1.40 | 1.38 | 1.38 | 1.45% | (0.10) | -6.76% | 6,309,247 | 8,829,362 |
LIVESTOCK | 6.02 | 6.02 | 6.40 | 6.15 | 6.40 | 4.07% | 0.38 | 6.31% | 4,444,772 | 28,268,898 |
MANSARD | 9.50 | 9.50 | 9.35 | 9.16 | 9.16 | 2.07% | (0.34) | -3.58% | 2,484,919 | 22,943,929 |
MAYBAKER | 8.80 | 8.80 | 9.00 | 9.00 | 9.00 | 0.00% | 0.20 | 2.27% | 1,324,172 | 11,880,617 |
MCNICHOLS | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.00% | 0.00 | 0.00% | 763,418 | 1,306,731 |
MECURE | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.00% | 0.00 | 0.00% | 59,974 | 677,706 |
MEYER | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 117,492 | 986,368 |
MORISON | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.00% | 0.00 | 0.00% | 32,883 | 107,392 |
MRS | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | 0.00% | 0.00 | 0.00% | 369,029 | 66,129,757 |
MTNN | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 0.00% | 0.00 | 0.00% | 484,222 | 128,289,161 |
MULTIVERSE | 9.50 | 9.50 | 10.45 | 10.40 | 10.40 | 0.48% | 0.90 | 9.47% | 1,036,108 | 10,759,365 |
NAHCO | 60.00 | 60.00 | 63.00 | 61.85 | 63.00 | 1.86% | 3.00 | 5.00% | 3,046,771 | 189,781,863 |
NASCON | 42.00 | 42.00 | 41.95 | 41.85 | 41.85 | 0.24% | (0.15) | -0.36% | 1,782,885 | 74,321,959 |
NB | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 0.00% | 0.00 | 0.00% | 550,649 | 18,437,027 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 24,890 | 163,527 |
NEIMETH | 3.10 | 3.10 | 3.20 | 3.00 | 3.20 | 6.67% | 0.10 | 3.23% | 1,460,992 | 4,486,030 |
NEM | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00% | 0.00 | 0.00% | 393,315 | 5,370,720 |
NESTLE | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 0.00% | 0.00 | 0.00% | 8,302 | 8,242,465 |
NGXGROUP | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00% | 0.00 | 0.00% | 170,539 | 4,859,394 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 27,092 | 3,305,224 |
NNFM | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 0.00% | 0.00 | 0.00% | 37,972 | 2,889,686 |
NPFMCRFBK | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.00% | 0.00 | 0.00% | 646,338 | 1,169,674 |
NSLTECH | 0.69 | 0.69 | 0.75 | 0.69 | 0.69 | 8.70% | 0.00 | 0.00% | 5,071,810 | 3,532,242 |
OANDO | 70.60 | 70.60 | 71.00 | 69.85 | 70.00 | 1.65% | (0.60) | -0.85% | 8,618,654 | 604,091,241 |
OKOMUOIL | 536.00 | 536.00 | 536.00 | 536.00 | 536.00 | 0.00% | 0.00 | 0.00% | 147,313 | 82,697,098 |
OMATEK | 0.83 | 0.83 | 0.83 | 0.81 | 0.83 | 2.47% | 0.00 | 0.00% | 821,679 | 677,174 |
PRESCO | 784.00 | 784.00 | 784.00 | 784.00 | 784.00 | 0.00% | 0.00 | 0.00% | 300,603 | 239,927,130 |
PRESTIGE | 1.30 | 1.30 | 1.32 | 1.27 | 1.30 | 3.94% | 0.00 | 0.00% | 2,647,748 | 3,428,008 |
PZ | 23.60 | 23.60 | 25.95 | 25.95 | 25.95 | 0.00% | 2.35 | 9.96% | 2,323,236 | 60,218,487 |
REDSTAREX | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | 0.00 | 0.00% | 53,836 | 320,557 |
REGALINS | 0.70 | 0.70 | 0.77 | 0.76 | 0.77 | 1.32% | 0.07 | 10.00% | 5,084,480 | 3,893,663 |
ROYALEX | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.00% | 0.00 | 0.00% | 588,213 | 538,464 |
RTBRISCOE | 2.60 | 2.60 | 2.67 | 2.65 | 2.65 | 0.75% | 0.05 | 1.92% | 796,005 | 2,106,870 |
SCOA | 3.43 | 3.43 | 3.44 | 3.44 | 3.44 | 0.00% | 0.01 | 0.29% | 129,908 | 449,860 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 1,879 | 9,639,270 |
SKYAVN | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.00% | 0.00 | 0.00% | 111,472 | 4,688,766 |
SOVRENINS | 1.18 | 1.18 | 1.21 | 1.10 | 1.18 | 10.00% | 0.00 | 0.00% | 5,065,166 | 5,934,692 |
STANBIC | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 0.00% | 0.00 | 0.00% | 320,868 | 21,305,442 |
STERLINGNG | 5.99 | 5.99 | 6.05 | 5.98 | 6.00 | 1.17% | 0.01 | 0.17% | 21,943,603 | 131,812,104 |
SUNUASSUR | 5.70 | 5.70 | 6.27 | 5.70 | 6.27 | 10.00% | 0.57 | 10.00% | 1,985,979 | 11,835,045 |
TANTALIZER | 2.09 | 2.09 | 2.13 | 2.02 | 2.13 | 5.45% | 0.04 | 1.91% | 2,976,983 | 6,201,750 |
TIP | 3.60 | 3.60 | 3.73 | 3.65 | 3.69 | 2.19% | 0.09 | 2.50% | 1,947,682 | 7,191,855 |
TOTAL | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0.00% | 0.00 | 0.00% | 57,851 | 38,877,126 |
TRANSCOHOT | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | 0.00% | 0.00 | 0.00% | 12,081 | 1,613,019 |
TRANSCORP | 61.00 | 61.00 | 61.00 | 60.85 | 61.00 | 0.25% | 0.00 | 0.00% | 2,401,847 | 146,162,951 |
TRANSEXPR | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 1,594 | 3,188 |
TRANSPOWER | 364.90 | 364.90 | 364.90 | 364.90 | 364.90 | 0.00% | 0.00 | 0.00% | 22,222 | 7,299,927 |
TRIPPLEG | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.00% | 0.00 | 0.00% | 109,574 | 233,347 |
UACN | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 0.00% | 0.00 | 0.00% | 737,325 | 26,802,411 |
UBA | 39.30 | 39.30 | 39.15 | 38.80 | 39.00 | 0.90% | (0.30) | -0.76% | 14,924,801 | 582,352,523 |
UCAP | 23.05 | 23.05 | 23.05 | 22.60 | 22.60 | 1.99% | (0.45) | -1.95% | 9,098,830 | 207,816,712 |
UNILEVER | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00% | 0.00 | 0.00% | 298,903 | 12,011,534 |
UNIONDICON | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | 0.00 | 0.00% | 15,074 | 101,768 |
UNIVINSURE | 0.70 | 0.70 | 0.71 | 0.66 | 0.70 | 7.58% | 0.00 | 0.00% | 23,230,180 | 16,006,583 |
UPDC | 3.13 | 3.13 | 3.44 | 3.43 | 3.44 | 0.29% | 0.31 | 9.90% | 4,764,036 | 16,354,052 |
UPL | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 0.00 | 0.00% | 1,065,094 | 5,813,872 |
VERITASKAP | 1.21 | 1.21 | 1.22 | 1.19 | 1.19 | 2.52% | (0.02) | -1.65% | 9,866,169 | 11,893,036 |
VFDGROUP | 52.80 | 52.80 | 58.00 | 58.00 | 58.00 | 0.00% | 5.20 | 9.85% | 696,116 | 40,374,728 |
VITAFOAM | 38.30 | 38.30 | 38.25 | 36.00 | 37.90 | 6.25% | (0.40) | -1.04% | 2,102,897 | 78,389,290 |
WAPCO | 76.75 | 76.75 | 76.75 | 76.00 | 76.75 | 0.99% | 0.00 | 0.00% | 3,808,391 | 291,604,019 |
WAPIC | 2.50 | 2.50 | 2.50 | 2.45 | 2.45 | 2.04% | (0.05) | -2.00% | 667,155 | 1,646,499 |
WEMABANK | 11.40 | 11.40 | 11.90 | 11.20 | 11.70 | 6.25% | 0.30 | 2.63% | 22,711,774 | 260,552,419 |
ZENITHBANK | 51.45 | 51.45 | 51.50 | 51.25 | 51.45 | 0.49% | 0.00 | 0.00% | 16,352,646 | 839,406,863 |