Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.00% | 0.00 | 0.00% | 19,554 | 73,380 |
ABCTRANS | 1.33 | 1.33 | 1.42 | 1.35 | 1.42 | 5.19% | 0.09 | 6.77% | 954,521 | 1,334,687 |
ACADEMY | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.00% | 0.00 | 0.00% | 23,703 | 70,907 |
ACCESSCORP | 25.70 | 25.70 | 26.35 | 25.65 | 25.70 | 2.73% | 0.00 | 0.00% | 31,212,307 | 801,881,356 |
AFRIPRUD | 33.30 | 33.30 | 35.45 | 32.95 | 33.80 | 7.59% | 0.50 | 1.50% | 11,260,437 | 382,794,891 |
AIICO | 1.62 | 1.62 | 1.66 | 1.60 | 1.61 | 3.75% | (0.01) | -0.62% | 16,670,065 | 27,007,084 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 76 | 180,310 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 1,792 | 11,558 |
ARADEL | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0.00% | 0.00 | 0.00% | 714,036 | 366,819,736 |
AUSTINLAZ | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.00% | 0.00 | 0.00% | 103,600 | 182,544 |
BERGER | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.00% | 0.00 | 0.00% | 50,331 | 991,671 |
BETAGLAS | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | 0.00% | 0.00 | 0.00% | 11,506 | 1,093,827 |
BUACEMENT | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.00% | 0.00 | 0.00% | 294,846 | 24,678,610 |
BUAFOODS | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.00% | 0.00 | 0.00% | 14,413 | 5,422,171 |
CADBURY | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.00% | 0.00 | 0.00% | 266,151 | 7,280,930 |
CAP | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00% | 0.00 | 0.00% | 20,588 | 946,806 |
CAVERTON | 2.45 | 2.50 | 2.69 | 2.48 | 2.69 | 8.47% | 0.24 | 9.80% | 20,915,331 | 54,603,716 |
CHAMPION | 3.80 | 3.80 | 3.94 | 3.75 | 3.94 | 5.07% | 0.14 | 3.68% | 779,724 | 2,997,900 |
CHAMS | 2.15 | 2.15 | 2.22 | 2.20 | 2.20 | 0.91% | 0.05 | 2.33% | 1,190,081 | 2,610,162 |
CHELLARAM | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.00% | 0.00 | 0.00% | 11,415 | 81,161 |
CILEASING | 3.92 | 3.92 | 3.85 | 3.85 | 3.85 | 0.00% | (0.07) | -1.79% | 741,708 | 2,876,489 |
CONHALLPLC | 3.90 | 3.90 | 4.00 | 3.70 | 3.99 | 8.11% | 0.09 | 2.31% | 2,972,404 | 11,487,477 |
CONOIL | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0.00% | 0.00 | 0.00% | 1,001 | 340,540 |
CORNERST | 3.15 | 3.15 | 3.30 | 3.17 | 3.19 | 4.10% | 0.04 | 1.27% | 2,245,925 | 7,185,170 |
CUSTODIAN | 19.20 | 19.20 | 19.30 | 19.20 | 19.20 | 0.52% | 0.00 | 0.00% | 5,080,104 | 97,897,383 |
CUTIX | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0.00% | 0.00 | 0.00% | 1,107,876 | 2,825,266 |
CWG | 8.35 | 8.35 | 8.45 | 8.45 | 8.45 | 0.00% | 0.10 | 1.20% | 640,871 | 5,273,874 |
DAARCOMM | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.00% | 0.00 | 0.00% | 403,423 | 273,442 |
DANGCEM | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.00% | 0.00 | 0.00% | 95,358 | 41,194,656 |
DANGSUGAR | 41.00 | 41.00 | 41.00 | 40.00 | 41.00 | 2.50% | 0.00 | 0.00% | 2,257,424 | 90,830,994 |
DEAPCAP | 0.97 | 0.97 | 0.92 | 0.92 | 0.92 | 0.00% | (0.05) | -5.15% | 1,208,061 | 1,138,494 |
ELLAHLAKES | 3.22 | 3.22 | 3.22 | 3.21 | 3.22 | 0.31% | 0.00 | 0.00% | 3,261,267 | 10,503,983 |
ENAMELWA | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.00% | 0.00 | 0.00% | 2,151 | 49,796 |
ETERNA | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.00% | 0.00 | 0.00% | 679,943 | 28,617,568 |
ETI | 34.70 | 34.70 | 31.40 | 31.40 | 31.40 | 0.00% | (3.30) | -9.51% | 220,096 | 6,894,195 |
ETRANZACT | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00% | 0.00 | 0.00% | 64,405 | 432,678 |
EUNISELL | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.00% | 0.00 | 0.00% | 142,271 | 1,346,059 |
FBNH | 30.00 | 30.00 | 30.00 | 29.80 | 29.80 | 0.67% | (0.20) | -0.67% | 2,025,480 | 60,178,981 |
FCMB | 10.50 | 10.50 | 10.50 | 10.40 | 10.50 | 0.96% | 0.00 | 0.00% | 102,270,103 | 1,063,942,884 |
FIDELITYBK | 17.95 | 17.95 | 18.00 | 17.80 | 17.80 | 1.12% | (0.15) | -0.84% | 9,149,070 | 164,150,331 |
FIDSON | 19.80 | 19.80 | 17.90 | 17.90 | 17.90 | 0.00% | (1.90) | -9.60% | 264,848 | 4,800,804 |
FTNCOCOA | 1.69 | 1.69 | 1.78 | 1.69 | 1.78 | 5.33% | 0.09 | 5.33% | 3,218,084 | 5,509,026 |
GEREGU | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 0.00% | 0.00 | 0.00% | 837 | 866,295 |
GOLDBREW | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.00% | 0.00 | 0.00% | 15,773 | 101,008 |
GTCO | 61.00 | 61.00 | 62.00 | 60.95 | 61.00 | 1.72% | 0.00 | 0.00% | 9,447,298 | 576,379,349 |
GUINEAINS | 0.72 | 0.72 | 0.72 | 0.66 | 0.66 | 9.09% | (0.06) | -8.33% | 5,534,008 | 3,883,442 |
GUINNESS | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.00% | 0.00 | 0.00% | 87,327 | 6,399,007 |
HMCALL | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.00% | 0.00 | 0.00% | 51,436 | 272,096 |
HONYFLOUR | 11.85 | 11.85 | 13.03 | 12.50 | 13.03 | 4.24% | 1.18 | 9.96% | 7,846,247 | 101,634,626 |
IKEJAHOTEL | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.00% | 0.00 | 0.00% | 89,392 | 1,056,480 |
INTBREW | 5.70 | 5.70 | 5.45 | 5.42 | 5.45 | 0.55% | (0.25) | -4.39% | 1,045,296 | 5,682,311 |
INTENEGINS | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 0.00% | 0.00 | 0.00% | 104,500 | 210,655 |
JAIZBANK | 3.38 | 3.38 | 3.40 | 3.30 | 3.38 | 3.03% | 0.00 | 0.00% | 24,403,359 | 82,022,197 |
JAPAULGOLD | 2.09 | 2.09 | 2.10 | 2.09 | 2.10 | 0.48% | 0.01 | 0.48% | 2,970,747 | 6,245,155 |
JBERGER | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | 0.00% | 0.00 | 0.00% | 65,409 | 7,864,694 |
JOHNHOLT | 7.00 | 7.00 | 7.28 | 7.28 | 7.28 | 0.00% | 0.28 | 4.00% | 153,854 | 1,109,960 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 45,545 | 469,114 |
LASACO | 3.09 | 3.09 | 3.09 | 2.90 | 2.90 | 6.55% | (0.19) | -6.15% | 937,679 | 2,817,928 |
LEARNAFRCA | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.00% | 0.00 | 0.00% | 91,463 | 335,870 |
LINKASSURE | 1.35 | 1.35 | 1.38 | 1.38 | 1.38 | 0.00% | 0.03 | 2.22% | 556,417 | 768,327 |
LIVESTOCK | 6.31 | 6.31 | 6.90 | 6.50 | 6.90 | 6.15% | 0.59 | 9.35% | 3,011,700 | 20,130,664 |
MANSARD | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.00% | 0.00 | 0.00% | 290,941 | 2,673,687 |
MAYBAKER | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.00% | 0.00 | 0.00% | 1,896,128 | 15,596,572 |
MCNICHOLS | 1.70 | 1.70 | 1.75 | 1.75 | 1.75 | 0.00% | 0.05 | 2.94% | 374,661 | 643,819 |
MECURE | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.00% | 0.00 | 0.00% | 500 | 5,650 |
MRS | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0.00% | 0.00 | 0.00% | 29,120 | 5,256,625 |
MTNN | 264.20 | 264.20 | 264.20 | 264.20 | 264.20 | 0.00% | 0.00 | 0.00% | 151,779 | 36,657,394 |
MULTIVERSE | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.00% | 0.00 | 0.00% | 3,794 | 36,992 |
NAHCO | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | 0.00% | 0.00 | 0.00% | 526,404 | 32,931,734 |
NASCON | 42.00 | 42.00 | 45.00 | 42.00 | 45.00 | 7.14% | 3.00 | 7.14% | 4,856,685 | 209,874,632 |
NB | 35.05 | 35.05 | 35.00 | 35.00 | 35.00 | 0.00% | (0.05) | -0.14% | 3,403,368 | 119,046,476 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 1,000 | 7,300 |
NEIMETH | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.00% | 0.00 | 0.00% | 401,200 | 1,224,690 |
NEM | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.00% | 0.00 | 0.00% | 71,375 | 904,702 |
NESTLE | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 0.00% | 0.00 | 0.00% | 110,024 | 107,455,516 |
NGXGROUP | 31.00 | 31.00 | 31.00 | 30.00 | 30.00 | 3.33% | (1.00) | -3.23% | 1,561,515 | 47,465,479 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 25,198 | 2,815,409 |
NNFM | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | 0.00% | 0.00 | 0.00% | 458,363 | 32,521,062 |
NOTORE | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.00% | 0.00 | 0.00% | 550 | 31,790 |
NPFMCRFBK | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.00% | 0.00 | 0.00% | 319,472 | 563,472 |
NSLTECH | 0.62 | 0.62 | 0.63 | 0.61 | 0.63 | 3.28% | 0.01 | 1.61% | 3,576,529 | 2,235,493 |
OANDO | 48.00 | 48.00 | 52.80 | 50.00 | 52.80 | 5.60% | 4.80 | 10.00% | 3,474,231 | 180,915,995 |
OKOMUOIL | 540.00 | 540.00 | 540.10 | 540.10 | 540.10 | 0.00% | 0.10 | 0.02% | 1,098,921 | 593,780,242 |
OMATEK | 0.79 | 0.80 | 0.80 | 0.78 | 0.78 | 2.56% | (0.01) | -1.27% | 650,937 | 510,213 |
PRESCO | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0.00% | 0.00 | 0.00% | 217,860 | 155,094,359 |
PRESTIGE | 1.20 | 1.20 | 1.28 | 1.10 | 1.11 | 16.36% | (0.09) | -7.50% | 6,190,692 | 7,318,630 |
PZ | 29.50 | 29.50 | 32.45 | 31.80 | 32.45 | 2.04% | 2.95 | 10.00% | 1,675,709 | 53,944,562 |
REDSTAREX | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.00% | 0.00 | 0.00% | 185,023 | 1,221,152 |
REGALINS | 0.69 | 0.69 | 0.70 | 0.70 | 0.70 | 0.00% | 0.01 | 1.45% | 391,945 | 270,310 |
ROYALEX | 0.84 | 0.84 | 0.88 | 0.80 | 0.88 | 10.00% | 0.04 | 4.76% | 304,212 | 255,237 |
RTBRISCOE | 2.47 | 2.47 | 2.55 | 2.40 | 2.55 | 6.25% | 0.08 | 3.24% | 816,763 | 2,008,857 |
SCOA | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.00% | 0.00 | 0.00% | 25,351 | 95,682 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 1,227 | 6,294,510 |
SKYAVN | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.00% | 0.00 | 0.00% | 5,013 | 209,995 |
SOVRENINS | 1.19 | 1.19 | 1.20 | 1.08 | 1.18 | 11.11% | (0.01) | -0.84% | 10,646,851 | 11,878,580 |
STANBIC | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.00% | 0.00 | 0.00% | 57,501 | 3,637,243 |
STERLINGNG | 5.63 | 5.63 | 5.60 | 5.52 | 5.59 | 1.45% | (0.04) | -0.71% | 9,812,235 | 53,487,536 |
SUNUASSUR | 5.90 | 5.90 | 5.52 | 5.31 | 5.52 | 3.95% | (0.38) | -6.44% | 3,054,419 | 16,600,953 |
TANTALIZER | 2.02 | 2.02 | 2.00 | 1.95 | 2.00 | 2.56% | (0.02) | -0.99% | 1,998,611 | 3,948,011 |
TIP | 3.67 | 3.67 | 3.71 | 3.71 | 3.71 | 0.00% | 0.04 | 1.09% | 260,958 | 966,936 |
TOTAL | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0.00% | 0.00 | 0.00% | 128,939 | 85,329,640 |
TRANSCOHOT | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | 0.00% | 0.00 | 0.00% | 111,866 | 12,747,894 |
TRANSCORP | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 0.00% | 0.00 | 0.00% | 2,611,831 | 146,235,698 |
TRANSEXPR | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 1,155 | 2,131 |
TRANSPOWER | 364.90 | 364.90 | 364.90 | 364.90 | 364.90 | 0.00% | 0.00 | 0.00% | 1,344,257 | 441,729,990 |
TRIPPLEG | 2.23 | 2.23 | 2.20 | 2.20 | 2.20 | 0.00% | (0.03) | -1.35% | 348,147 | 770,433 |
UACN | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 0.00% | 0.00 | 0.00% | 197,926 | 7,026,639 |
UBA | 36.90 | 36.90 | 36.90 | 36.80 | 36.80 | 0.27% | (0.10) | -0.27% | 7,434,685 | 274,125,501 |
UCAP | 22.00 | 22.00 | 22.15 | 21.90 | 22.10 | 1.14% | 0.10 | 0.45% | 8,349,263 | 183,980,186 |
UNILEVER | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 0.00% | 0.00 | 0.00% | 317,838 | 12,406,867 |
UNIONDICON | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.00% | 0.00 | 0.00% | 24,120 | 124,060 |
UNIVINSURE | 0.65 | 0.65 | 0.66 | 0.64 | 0.66 | 3.13% | 0.01 | 1.54% | 5,429,746 | 3,550,693 |
UPDC | 2.81 | 2.81 | 2.92 | 2.85 | 2.91 | 2.46% | 0.10 | 3.56% | 2,225,391 | 6,454,417 |
UPL | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.00% | 0.00 | 0.00% | 174,782 | 769,514 |
VERITASKAP | 1.14 | 1.14 | 1.17 | 1.12 | 1.17 | 4.46% | 0.03 | 2.63% | 3,219,764 | 3,672,599 |
VFDGROUP | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 0.00% | 0.00 | 0.00% | 504,941 | 26,459,656 |
VITAFOAM | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 0.00% | 0.00 | 0.00% | 532,403 | 21,212,891 |
WAPCO | 77.50 | 77.50 | 75.00 | 73.10 | 75.00 | 2.60% | (2.50) | -3.23% | 11,296,385 | 831,591,749 |
WAPIC | 2.70 | 2.70 | 2.57 | 2.55 | 2.57 | 0.78% | (0.13) | -4.81% | 386,536 | 1,002,359 |
WEMABANK | 12.00 | 12.00 | 11.90 | 11.50 | 11.90 | 3.48% | (0.10) | -0.83% | 6,878,748 | 79,240,119 |
ZENITHBANK | 48.00 | 48.00 | 48.00 | 47.95 | 48.00 | 0.10% | 0.00 | 0.00% | 33,339,981 | 1,599,878,705 |