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% | 31,070 | 105,949 |
ABCTRANS | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.00% | 0.00 | 0.00% | 640,053 | 813,831 |
ACADEMY | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.00% | 0.00 | 0.00% | 180,540 | 552,564 |
ACCESSCORP | 28.10 | 28.10 | 28.15 | 27.20 | 27.75 | 3.49% | (0.35) | -1.25% | 54,769,382 | 1,528,468,007 |
AFRIPRUD | 33.75 | 33.75 | 33.15 | 33.00 | 33.00 | 0.45% | (0.75) | -2.22% | 3,483,701 | 114,692,430 |
AIICO | 1.72 | 1.72 | 1.76 | 1.70 | 1.72 | 3.53% | 0.00 | 0.00% | 8,106,508 | 13,967,125 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 449 | 1,065,253 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 12,439 | 80,410 |
ARADEL | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0.00% | 0.00 | 0.00% | 879,531 | 459,214,166 |
BERGER | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00% | 0.00 | 0.00% | 73,454 | 1,454,761 |
BETAGLAS | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | 0.00% | 0.00 | 0.00% | 45,261 | 4,149,628 |
BUACEMENT | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.00% | 0.00 | 0.00% | 415,110 | 34,744,707 |
BUAFOODS | 373.50 | 373.50 | 373.50 | 373.50 | 373.50 | 0.00% | 0.00 | 0.00% | 22,747 | 8,187,773 |
CADBURY | 32.00 | 32.00 | 29.10 | 29.10 | 29.10 | 0.00% | (2.90) | -9.06% | 1,338,697 | 39,124,459 |
CAP | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00% | 0.00 | 0.00% | 12,572 | 542,446 |
CAVERTON | 2.38 | 2.38 | 2.30 | 2.30 | 2.30 | 0.00% | (0.08) | -3.36% | 1,688,717 | 3,929,547 |
CHAMPION | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00% | 0.00 | 0.00% | 1,541,024 | 5,780,824 |
CHAMS | 2.29 | 2.29 | 2.30 | 2.13 | 2.13 | 7.98% | (0.16) | -6.99% | 4,053,771 | 8,993,056 |
CHELLARAM | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.00% | 0.00 | 0.00% | 5,500 | 43,450 |
CILEASING | 3.73 | 3.73 | 3.75 | 3.70 | 3.75 | 1.35% | 0.02 | 0.54% | 2,342,547 | 8,789,201 |
CONHALLPLC | 3.38 | 3.38 | 3.71 | 3.33 | 3.71 | 11.41% | 0.33 | 9.76% | 15,283,525 | 55,664,695 |
CONOIL | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0.00% | 0.00 | 0.00% | 114,090 | 39,018,780 |
CORNERST | 3.13 | 3.13 | 3.35 | 3.25 | 3.35 | 3.08% | 0.22 | 7.03% | 1,964,111 | 6,463,575 |
CUSTODIAN | 19.95 | 19.95 | 19.05 | 18.80 | 19.00 | 1.33% | (0.95) | -4.76% | 989,785 | 18,775,768 |
CUTIX | 2.62 | 2.62 | 2.65 | 2.60 | 2.65 | 1.92% | 0.03 | 1.15% | 1,449,901 | 3,803,801 |
CWG | 9.00 | 9.00 | 8.70 | 8.20 | 8.70 | 6.10% | (0.30) | -3.33% | 1,365,583 | 11,582,128 |
DAARCOMM | 0.70 | 0.70 | 0.74 | 0.63 | 0.69 | 17.46% | (0.01) | -1.43% | 2,979,936 | 2,052,705 |
DANGCEM | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.00% | 0.00 | 0.00% | 319,750 | 144,135,760 |
DANGSUGAR | 36.55 | 36.55 | 37.00 | 36.50 | 37.00 | 1.37% | 0.45 | 1.23% | 2,183,577 | 79,984,657 |
DEAPCAP | 1.00 | 1.00 | 0.98 | 0.95 | 0.95 | 3.16% | (0.05) | -5.00% | 1,608,956 | 1,551,067 |
ELLAHLAKES | 3.56 | 3.56 | 3.65 | 3.31 | 3.31 | 10.27% | (0.25) | -7.02% | 5,244,604 | 17,710,378 |
ETERNA | 42.40 | 42.40 | 42.40 | 40.00 | 40.00 | 6.00% | (2.40) | -5.66% | 4,774,929 | 193,116,754 |
ETI | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 0.00% | 0.00 | 0.00% | 72,182 | 2,312,140 |
ETRANZACT | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00% | 0.00 | 0.00% | 36,369 | 226,863 |
EUNISELL | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.00% | 0.00 | 0.00% | 91,604 | 1,010,084 |
FBNH | 32.45 | 32.45 | 32.05 | 31.55 | 31.55 | 1.58% | (0.90) | -2.77% | 6,477,108 | 206,231,927 |
FCMB | 11.05 | 11.05 | 11.15 | 10.50 | 10.95 | 6.19% | (0.10) | -0.90% | 11,202,908 | 122,816,224 |
FIDELITYBK | 19.50 | 19.40 | 19.50 | 19.00 | 19.05 | 2.63% | (0.45) | -2.31% | 19,930,951 | 382,404,947 |
FIDSON | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.00% | 0.00 | 0.00% | 541,920 | 10,011,580 |
FTNCOCOA | 1.70 | 1.70 | 1.73 | 1.69 | 1.70 | 2.37% | 0.00 | 0.00% | 3,816,824 | 6,530,386 |
GEREGU | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 0.00% | 0.00 | 0.00% | 7,087 | 7,335,045 |
GOLDBREW | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.00% | 0.00 | 0.00% | 25,011 | 159,827 |
GTCO | 63.00 | 63.00 | 63.05 | 62.50 | 62.85 | 0.88% | (0.15) | -0.24% | 4,459,808 | 279,889,275 |
GUINEAINS | 0.79 | 0.79 | 0.80 | 0.73 | 0.78 | 9.59% | (0.01) | -1.27% | 1,091,631 | 839,274 |
GUINNESS | 77.00 | 77.00 | 74.05 | 74.00 | 74.00 | 0.07% | (3.00) | -3.90% | 30,285,618 | 2,241,914,701 |
HMCALL | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.00% | 0.00 | 0.00% | 226,598 | 1,242,941 |
HONYFLOUR | 13.50 | 13.50 | 13.10 | 12.18 | 12.70 | 7.55% | (0.80) | -5.93% | 7,972,506 | 100,727,106 |
IKEJAHOTEL | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.00% | 0.00 | 0.00% | 1,159,599 | 13,531,438 |
IMG | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 6,130 | 224,225 |
INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 500 | 3,500 |
INTBREW | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.00% | 0.00 | 0.00% | 2,778,403 | 15,838,558 |
INTENEGINS | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.00% | 0.00 | 0.00% | 219,511 | 518,945 |
JAIZBANK | 3.47 | 3.47 | 3.55 | 3.40 | 3.55 | 4.41% | 0.08 | 2.31% | 7,731,567 | 26,737,288 |
JAPAULGOLD | 2.15 | 2.15 | 2.16 | 2.11 | 2.11 | 2.37% | (0.04) | -1.86% | 10,571,180 | 22,462,274 |
JBERGER | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.00% | 0.00 | 0.00% | 42,482 | 4,986,364 |
JOHNHOLT | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.00% | 0.00 | 0.00% | 57,480 | 408,000 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 29,395 | 273,374 |
LASACO | 3.05 | 3.05 | 3.20 | 3.00 | 3.19 | 6.67% | 0.14 | 4.59% | 1,849,785 | 5,725,811 |
LEARNAFRCA | 3.87 | 3.87 | 3.90 | 3.90 | 3.90 | 0.00% | 0.03 | 0.78% | 780,952 | 3,057,823 |
LINKASSURE | 1.40 | 1.40 | 1.40 | 1.38 | 1.38 | 1.45% | (0.02) | -1.43% | 419,575 | 578,792 |
LIVESTOCK | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 0.00 | 0.00% | 1,550,690 | 9,284,173 |
LIVINGTRUST | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00% | 0.00 | 0.00% | 5 | 24 |
MANSARD | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.00% | 0.00 | 0.00% | 1,336,589 | 12,452,910 |
MAYBAKER | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | 0.00% | (0.10) | -1.11% | 396,214 | 3,527,975 |
MCNICHOLS | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.00% | 0.00 | 0.00% | 203,457 | 350,022 |
MECURE | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.00% | 0.00 | 0.00% | 33,230 | 375,499 |
MEYER | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 111,990 | 1,095,631 |
MORISON | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.00% | 0.00 | 0.00% | 6,200 | 22,382 |
MRS | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | 0.00% | 0.00 | 0.00% | 35,000 | 6,377,433 |
MTNN | 264.20 | 264.20 | 264.20 | 264.20 | 264.20 | 0.00% | 0.00 | 0.00% | 1,206,073 | 313,100,058 |
MULTIVERSE | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.00% | 0.00 | 0.00% | 109,099 | 1,070,278 |
NAHCO | 65.00 | 65.00 | 64.95 | 64.00 | 64.95 | 1.48% | (0.05) | -0.08% | 1,718,348 | 110,374,768 |
NASCON | 41.50 | 41.50 | 41.90 | 40.80 | 41.90 | 2.70% | 0.40 | 0.96% | 2,302,242 | 94,246,585 |
NB | 36.30 | 36.30 | 35.80 | 35.80 | 35.80 | 0.00% | (0.50) | -1.38% | 3,193,130 | 112,997,911 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 250 | 1,651 |
NEIMETH | 3.08 | 3.08 | 3.35 | 3.20 | 3.35 | 4.69% | 0.27 | 8.77% | 1,862,264 | 6,163,489 |
NEM | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.00% | 0.00 | 0.00% | 395,002 | 5,206,253 |
NESTLE | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 0.00% | 0.00 | 0.00% | 70,254 | 68,853,498 |
NGXGROUP | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00% | 0.00 | 0.00% | 67,298 | 1,905,760 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 4,600 | 541,448 |
NNFM | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 0.00% | 0.00 | 0.00% | 268,060 | 19,502,313 |
NPFMCRFBK | 1.84 | 1.84 | 1.81 | 1.80 | 1.80 | 0.56% | (0.04) | -2.17% | 707,254 | 1,273,858 |
NSLTECH | 0.68 | 0.68 | 0.68 | 0.67 | 0.68 | 1.49% | 0.00 | 0.00% | 1,962,155 | 1,332,426 |
OANDO | 64.10 | 64.10 | 63.20 | 62.95 | 63.00 | 0.40% | (1.10) | -1.72% | 8,168,759 | 517,358,247 |
OKOMUOIL | 536.00 | 536.00 | 536.00 | 536.00 | 536.00 | 0.00% | 0.00 | 0.00% | 85,187 | 47,634,721 |
OMATEK | 0.84 | 0.84 | 0.80 | 0.80 | 0.80 | 0.00% | (0.04) | -4.76% | 1,495,520 | 1,207,590 |
PRESCO | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0.00% | 0.00 | 0.00% | 102,984 | 80,270,151 |
PRESTIGE | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.00% | 0.00 | 0.00% | 178,073 | 215,813 |
PZ | 26.00 | 26.00 | 25.80 | 23.40 | 25.80 | 10.26% | (0.20) | -0.77% | 11,966,726 | 281,312,635 |
REDSTAREX | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 0.00 | 0.00% | 13,250 | 79,714 |
REGALINS | 0.71 | 0.71 | 0.75 | 0.71 | 0.71 | 5.63% | 0.00 | 0.00% | 740,139 | 540,358 |
ROYALEX | 0.99 | 0.99 | 0.92 | 0.92 | 0.92 | 0.00% | (0.07) | -7.07% | 1,170,426 | 1,080,418 |
RTBRISCOE | 2.50 | 2.50 | 2.46 | 2.46 | 2.46 | 0.00% | (0.04) | -1.60% | 714,844 | 1,777,578 |
SCOA | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.00% | 0.00 | 0.00% | 8,400 | 28,872 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 1,572 | 8,064,360 |
SKYAVN | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.00% | 0.00 | 0.00% | 18,092 | 773,035 |
SOVRENINS | 1.16 | 1.13 | 1.15 | 1.13 | 1.15 | 1.77% | (0.01) | -0.86% | 882,160 | 1,004,850 |
STANBIC | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.00% | 0.00 | 0.00% | 226,384 | 14,518,864 |
STERLINGNG | 5.87 | 5.87 | 5.95 | 5.87 | 5.93 | 1.36% | 0.06 | 1.02% | 8,749,206 | 51,695,100 |
SUNUASSUR | 5.95 | 5.95 | 6.52 | 5.40 | 6.52 | 20.74% | 0.57 | 9.58% | 4,044,312 | 24,354,629 |
TANTALIZER | 2.00 | 2.00 | 2.12 | 1.95 | 1.95 | 8.72% | (0.05) | -2.50% | 1,306,391 | 2,575,330 |
TIP | 4.45 | 4.45 | 4.15 | 4.01 | 4.01 | 3.49% | (0.44) | -9.89% | 2,177,937 | 9,071,283 |
TOTAL | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0.00% | 0.00 | 0.00% | 68,923 | 45,775,606 |
TRANSCOHOT | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | 0.00% | 0.00 | 0.00% | 3,725 | 465,636 |
TRANSCORP | 59.00 | 59.00 | 59.00 | 58.90 | 59.00 | 0.17% | 0.00 | 0.00% | 4,725,903 | 278,423,885 |
TRANSEXPR | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 30 | 66 |
TRANSPOWER | 364.90 | 364.90 | 364.90 | 364.90 | 364.90 | 0.00% | 0.00 | 0.00% | 43,698 | 14,354,793 |
TRIPPLEG | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.00% | 0.00 | 0.00% | 6,210 | 12,522 |
UACN | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00% | 0.00 | 0.00% | 1,864,922 | 69,048,810 |
UBA | 38.35 | 38.35 | 38.35 | 37.30 | 38.00 | 2.82% | (0.35) | -0.91% | 31,381,085 | 1,191,791,387 |
UCAP | 22.30 | 22.30 | 22.65 | 22.30 | 22.60 | 1.57% | 0.30 | 1.35% | 11,474,569 | 257,355,749 |
UNILEVER | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 0.00% | 0.00 | 0.00% | 682,352 | 26,988,423 |
UNIONDICON | 8.15 | 8.15 | 7.35 | 7.35 | 7.35 | 0.00% | (0.80) | -9.82% | 1,286,032 | 9,608,564 |
UNIVINSURE | 0.70 | 0.70 | 0.71 | 0.66 | 0.68 | 7.58% | (0.02) | -2.86% | 11,897,661 | 8,226,902 |
UPDC | 3.41 | 3.41 | 3.36 | 3.07 | 3.10 | 9.45% | (0.31) | -9.09% | 13,792,856 | 43,484,862 |
UPL | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.00% | 0.00 | 0.00% | 524,564 | 2,467,720 |
VERITASKAP | 1.18 | 1.18 | 1.22 | 1.16 | 1.16 | 5.17% | (0.02) | -1.69% | 4,208,237 | 4,977,464 |
VFDGROUP | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 0.00% | 0.00 | 0.00% | 122,964 | 6,340,702 |
VITAFOAM | 38.05 | 38.05 | 38.10 | 38.00 | 38.10 | 0.26% | 0.05 | 0.13% | 2,851,395 | 108,496,887 |
WAPCO | 78.55 | 78.55 | 78.50 | 77.50 | 77.50 | 1.29% | (1.05) | -1.34% | 2,269,533 | 176,038,272 |
WAPIC | 2.55 | 2.55 | 2.80 | 2.70 | 2.70 | 3.70% | 0.15 | 5.88% | 5,756,557 | 15,822,787 |
WEMABANK | 12.00 | 12.00 | 12.30 | 11.95 | 12.15 | 2.93% | 0.15 | 1.25% | 8,044,548 | 95,898,088 |
ZENITHBANK | 51.45 | 51.45 | 51.30 | 50.00 | 50.75 | 2.60% | (0.70) | -1.36% | 15,846,943 | 803,257,232 |