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% | 52,152 | 192,001 |
ABCTRANS | 1.42 | 1.42 | 1.56 | 1.56 | 1.56 | 0.00% | 0.14 | 9.86% | 1,002,204 | 1,507,019 |
ACADEMY | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.00% | 0.00 | 0.00% | 68,712 | 196,545 |
ACCESSCORP | 25.60 | 25.60 | 25.70 | 24.95 | 24.95 | 3.01% | (0.65) | -2.54% | 16,881,013 | 430,845,812 |
AFRIPRUD | 35.40 | 35.40 | 34.05 | 32.00 | 32.05 | 6.41% | (3.35) | -9.46% | 4,530,095 | 148,956,100 |
AIICO | 1.70 | 1.70 | 1.70 | 1.62 | 1.69 | 4.94% | (0.01) | -0.59% | 4,998,011 | 8,332,859 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 432 | 1,024,920 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 416 | 2,683 |
ARADEL | 529.00 | 529.00 | 531.10 | 530.00 | 531.10 | 0.21% | 2.10 | 0.40% | 1,004,140 | 534,173,538 |
AUSTINLAZ | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.00% | 0.00 | 0.00% | 134,836 | 273,755 |
BERGER | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.00% | 0.00 | 0.00% | 236,181 | 5,203,449 |
BETAGLAS | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | 0.00% | 0.00 | 0.00% | 29,929 | 2,713,429 |
BUACEMENT | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.00% | 0.00 | 0.00% | 182,558 | 15,280,105 |
BUAFOODS | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.00% | 0.00 | 0.00% | 33,684 | 12,671,921 |
CADBURY | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.00% | 0.00 | 0.00% | 787,647 | 21,106,057 |
CAP | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00% | 0.00 | 0.00% | 23,093 | 999,550 |
CAVERTON | 2.95 | 2.95 | 3.24 | 2.90 | 2.90 | 11.72% | (0.05) | -1.69% | 9,118,122 | 27,368,416 |
CHAMPION | 3.94 | 4.33 | 4.33 | 4.30 | 4.33 | 0.70% | 0.39 | 9.90% | 5,253,880 | 22,715,575 |
CHAMS | 2.17 | 2.17 | 2.30 | 2.10 | 2.16 | 9.52% | (0.01) | -0.46% | 8,101,732 | 17,615,550 |
CHELLARAM | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.00% | 0.00 | 0.00% | 4,286 | 30,473 |
CILEASING | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00% | 0.00 | 0.00% | 764,219 | 2,835,543 |
CONHALLPLC | 3.90 | 3.90 | 3.80 | 3.70 | 3.70 | 2.70% | (0.20) | -5.13% | 1,282,499 | 4,799,980 |
CONOIL | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 0.00% | 0.00 | 0.00% | 230,135 | 76,230,103 |
CORNERST | 3.19 | 3.19 | 3.27 | 3.25 | 3.27 | 0.62% | 0.08 | 2.51% | 1,038,185 | 3,360,419 |
CUSTODIAN | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.00% | 0.00 | 0.00% | 223,388 | 4,219,300 |
CUTIX | 2.54 | 2.54 | 2.53 | 2.29 | 2.29 | 10.48% | (0.25) | -9.84% | 11,902,836 | 28,268,183 |
CWG | 8.45 | 8.45 | 8.40 | 8.35 | 8.40 | 0.60% | (0.05) | -0.59% | 738,127 | 6,171,993 |
DAARCOMM | 0.64 | 0.64 | 0.68 | 0.64 | 0.68 | 6.25% | 0.04 | 6.25% | 564,271 | 371,391 |
DANGCEM | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.00% | 0.00 | 0.00% | 708,042 | 310,326,382 |
DANGSUGAR | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00% | 0.00 | 0.00% | 1,480,826 | 57,657,101 |
DEAPCAP | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0.00 | 0.00% | 35,905 | 35,780 |
ELLAHLAKES | 3.20 | 3.20 | 3.22 | 3.00 | 3.00 | 7.33% | (0.20) | -6.25% | 15,023,902 | 46,495,663 |
ENAMELWA | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.00% | 0.00 | 0.00% | 4,159 | 96,123 |
ETERNA | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.00% | 0.00 | 0.00% | 821,333 | 33,865,191 |
ETI | 30.40 | 30.40 | 32.70 | 32.70 | 32.70 | 0.00% | 2.30 | 7.57% | 554,551 | 17,704,376 |
ETRANZACT | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00% | 0.00 | 0.00% | 16,986 | 114,226 |
EUNISELL | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.00% | 0.00 | 0.00% | 163,590 | 1,612,355 |
FBNH | 29.30 | 29.30 | 29.55 | 28.35 | 28.35 | 4.23% | (0.95) | -3.24% | 3,729,643 | 108,296,770 |
FCMB | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.00% | 0.00 | 0.00% | 1,028,467 | 10,790,448 |
FIDELITYBK | 17.80 | 17.80 | 18.20 | 17.00 | 17.20 | 7.06% | (0.60) | -3.37% | 19,730,384 | 344,046,742 |
FIDSON | 18.85 | 18.85 | 19.00 | 18.95 | 18.95 | 0.26% | 0.10 | 0.53% | 560,463 | 10,579,246 |
FTNCOCOA | 1.77 | 1.77 | 1.76 | 1.65 | 1.76 | 6.67% | (0.01) | -0.56% | 976,875 | 1,653,569 |
GEREGU | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 0.00% | 0.00 | 0.00% | 4,086 | 4,229,010 |
GOLDBREW | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.00% | 0.00 | 0.00% | 19,685 | 126,346 |
GTCO | 61.20 | 61.20 | 60.25 | 60.00 | 60.25 | 0.42% | (0.95) | -1.55% | 1,617,299 | 96,963,438 |
GUINEAINS | 0.64 | 0.64 | 0.70 | 0.64 | 0.70 | 9.38% | 0.06 | 9.38% | 7,572,409 | 5,107,506 |
GUINNESS | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.00% | 0.00 | 0.00% | 209,328 | 15,499,917 |
HMCALL | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.00% | 0.00 | 0.00% | 13,026 | 68,908 |
HONYFLOUR | 13.70 | 13.70 | 14.30 | 13.00 | 13.00 | 10.00% | (0.70) | -5.11% | 7,150,694 | 96,671,700 |
IKEJAHOTEL | 12.10 | 12.10 | 12.35 | 10.90 | 10.90 | 13.30% | (1.20) | -9.92% | 1,228,531 | 14,197,620 |
IMG | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 1,500 | 51,300 |
INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 5 | 35 |
INTBREW | 5.30 | 5.30 | 5.30 | 5.00 | 5.00 | 6.00% | (0.30) | -5.66% | 2,411,756 | 12,495,178 |
INTENEGINS | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.00% | 0.00 | 0.00% | 74,684 | 147,514 |
JAIZBANK | 3.50 | 3.50 | 3.65 | 3.49 | 3.65 | 4.58% | 0.15 | 4.29% | 6,213,338 | 22,097,928 |
JAPAULGOLD | 2.09 | 2.09 | 2.10 | 2.07 | 2.09 | 1.45% | 0.00 | 0.00% | 2,909,885 | 6,057,578 |
JBERGER | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | 0.00% | 0.00 | 0.00% | 174,374 | 20,272,217 |
JOHNHOLT | 7.98 | 7.98 | 8.60 | 8.60 | 8.60 | 0.00% | 0.62 | 7.77% | 374,719 | 3,149,005 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 9,490 | 94,830 |
LASACO | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.00% | 0.00 | 0.00% | 437,523 | 1,283,283 |
LEARNAFRCA | 3.30 | 3.30 | 3.63 | 3.63 | 3.63 | 0.00% | 0.33 | 10.00% | 525,043 | 1,896,697 |
LINKASSURE | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.00% | 0.00 | 0.00% | 598,684 | 771,578 |
LIVESTOCK | 7.43 | 7.43 | 8.10 | 7.45 | 7.51 | 8.72% | 0.08 | 1.08% | 5,362,297 | 42,449,963 |
LIVINGTRUST | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00% | 0.00 | 0.00% | 1,010 | 5,030 |
MANSARD | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | 0.00% | (0.05) | -0.55% | 572,951 | 5,184,901 |
MAYBAKER | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.00% | 0.00 | 0.00% | 141,668 | 1,221,474 |
MCNICHOLS | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.00% | 0.00 | 0.00% | 1,989,748 | 3,080,750 |
MECURE | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.00% | 0.00 | 0.00% | 13,364 | 151,013 |
MEYER | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 3,000 | 25,050 |
MORISON | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.00% | 0.00 | 0.00% | 2,186 | 7,105 |
MRS | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0.00% | 0.00 | 0.00% | 146,992 | 26,565,650 |
MTNN | 264.20 | 264.20 | 264.20 | 264.20 | 264.20 | 0.00% | 0.00 | 0.00% | 1,097,378 | 264,917,388 |
MULTIVERSE | 9.75 | 9.75 | 8.85 | 8.80 | 8.80 | 0.57% | (0.95) | -9.74% | 606,092 | 5,401,192 |
NAHCO | 64.95 | 64.95 | 63.35 | 63.35 | 63.35 | 0.00% | (1.60) | -2.46% | 1,647,630 | 103,089,878 |
NASCON | 45.20 | 45.20 | 43.00 | 40.70 | 41.00 | 5.65% | (4.20) | -9.29% | 2,030,125 | 83,338,840 |
NB | 34.80 | 34.80 | 34.00 | 34.00 | 34.00 | 0.00% | (0.80) | -2.30% | 962,266 | 32,643,173 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 1,198 | 8,386 |
NEIMETH | 3.03 | 3.03 | 3.03 | 3.02 | 3.02 | 0.33% | (0.01) | -0.33% | 539,065 | 1,625,458 |
NEM | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.00% | 0.00 | 0.00% | 284,491 | 3,680,222 |
NESTLE | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 0.00% | 0.00 | 0.00% | 21,815 | 21,336,211 |
NGXGROUP | 30.00 | 33.00 | 33.00 | 31.00 | 33.00 | 6.45% | 3.00 | 10.00% | 15,830,650 | 512,214,064 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 45,456 | 4,976,007 |
NNFM | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | 0.00% | 0.00 | 0.00% | 35,818 | 2,561,794 |
NOTORE | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.00% | 0.00 | 0.00% | 25 | 1,515 |
NPFMCRFBK | 1.75 | 1.75 | 1.80 | 1.80 | 1.80 | 0.00% | 0.05 | 2.86% | 186,931 | 336,356 |
NSLTECH | 0.63 | 0.63 | 0.61 | 0.60 | 0.60 | 1.67% | (0.03) | -4.76% | 3,356,850 | 2,026,068 |
OANDO | 58.05 | 58.05 | 61.00 | 58.05 | 59.70 | 5.08% | 1.65 | 2.84% | 9,538,490 | 570,816,121 |
OKOMUOIL | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0.00% | 0.00 | 0.00% | 26,041 | 14,695,662 |
OMATEK | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.00% | 0.00 | 0.00% | 291,693 | 229,876 |
PRESCO | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0.00% | 0.00 | 0.00% | 74,896 | 53,399,922 |
PRESTIGE | 1.10 | 1.10 | 1.17 | 1.10 | 1.10 | 6.36% | 0.00 | 0.00% | 4,238,822 | 4,710,563 |
PZ | 35.40 | 35.40 | 37.10 | 37.00 | 37.10 | 0.27% | 1.70 | 4.80% | 1,803,006 | 66,995,402 |
REDSTAREX | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.00% | 0.00 | 0.00% | 287,912 | 1,869,665 |
REGALINS | 0.69 | 0.69 | 0.69 | 0.68 | 0.68 | 1.47% | (0.01) | -1.45% | 3,650,651 | 2,504,100 |
ROYALEX | 0.90 | 0.90 | 0.85 | 0.82 | 0.85 | 3.66% | (0.05) | -5.56% | 760,095 | 647,127 |
RTBRISCOE | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0.00% | 0.00 | 0.00% | 504,426 | 1,212,840 |
SCOA | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.00% | 0.00 | 0.00% | 176,049 | 648,574 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 2,415 | 12,389,160 |
SKYAVN | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.00% | 0.00 | 0.00% | 6,262 | 263,929 |
SOVRENINS | 1.14 | 1.14 | 1.07 | 1.07 | 1.07 | 0.00% | (0.07) | -6.14% | 3,511,472 | 3,767,580 |
STANBIC | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.00% | 0.00 | 0.00% | 97,702 | 6,394,075 |
STERLINGNG | 5.50 | 5.50 | 5.50 | 5.30 | 5.30 | 3.77% | (0.20) | -3.64% | 10,211,742 | 54,375,847 |
SUNUASSUR | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.00% | 0.00 | 0.00% | 381,887 | 1,992,941 |
TANTALIZER | 1.90 | 1.90 | 2.08 | 1.90 | 2.08 | 9.47% | 0.18 | 9.47% | 5,033,195 | 10,002,173 |
TIP | 3.74 | 3.74 | 4.05 | 3.74 | 4.05 | 8.29% | 0.31 | 8.29% | 1,173,235 | 4,601,094 |
TOTAL | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0.00% | 0.00 | 0.00% | 33,452 | 22,125,875 |
TRANSCOHOT | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | 0.00% | 0.00 | 0.00% | 34,356 | 3,934,985 |
TRANSCORP | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.00% | 0.00 | 0.00% | 2,197,595 | 121,461,879 |
TRANSEXPR | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 32,465 | 61,930 |
TRANSPOWER | 364.90 | 364.90 | 364.90 | 364.90 | 364.90 | 0.00% | 0.00 | 0.00% | 43,127 | 14,210,089 |
TRIPPLEG | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 0.00 | 0.00% | 8,806 | 19,225 |
UACN | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 0.00% | 0.00 | 0.00% | 168,616 | 5,976,882 |
UBA | 36.80 | 36.80 | 36.95 | 36.00 | 36.00 | 2.64% | (0.80) | -2.17% | 9,233,354 | 337,136,254 |
UCAP | 22.20 | 22.20 | 22.10 | 20.00 | 20.00 | 10.50% | (2.20) | -9.91% | 11,664,202 | 239,401,947 |
UNILEVER | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 0.00% | 0.00 | 0.00% | 608,228 | 22,082,530 |
UNIONDICON | 5.40 | 5.40 | 4.90 | 4.90 | 4.90 | 0.00% | (0.50) | -9.26% | 233,028 | 1,144,250 |
UNIVINSURE | 0.65 | 0.65 | 0.65 | 0.62 | 0.62 | 4.84% | (0.03) | -4.62% | 4,000,975 | 2,554,924 |
UPDC | 2.87 | 2.87 | 2.93 | 2.87 | 2.87 | 2.09% | 0.00 | 0.00% | 2,497,179 | 7,271,452 |
UPL | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.00% | 0.00 | 0.00% | 9,654 | 46,956 |
VERITASKAP | 1.20 | 1.20 | 1.18 | 1.16 | 1.16 | 1.72% | (0.04) | -3.33% | 3,817,971 | 4,492,973 |
VFDGROUP | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 0.00% | 0.00 | 0.00% | 432,437 | 20,712,503 |
VITAFOAM | 39.80 | 39.80 | 40.00 | 40.00 | 40.00 | 0.00% | 0.20 | 0.50% | 697,565 | 27,630,011 |
WAPCO | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.00% | 0.00 | 0.00% | 1,734,050 | 125,384,407 |
WAPIC | 2.60 | 2.60 | 2.60 | 2.40 | 2.60 | 8.33% | 0.00 | 0.00% | 2,714,505 | 6,792,717 |
WEMABANK | 11.90 | 11.90 | 12.05 | 11.90 | 12.00 | 1.26% | 0.10 | 0.84% | 12,944,569 | 154,426,326 |
ZENITHBANK | 48.35 | 48.35 | 49.00 | 47.95 | 48.00 | 2.19% | (0.35) | -0.72% | 32,373,481 | 1,555,702,458 |