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% | 5,979 | 23,276 |
ABCTRANS | 1.50 | 1.50 | 1.63 | 1.63 | 1.63 | 0.00% | 0.13 | 8.67% | 428,764 | 681,544 |
ACADEMY | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.00% | 0.00 | 0.00% | 48,934 | 143,127 |
ACCESSCORP | 23.85 | 23.85 | 24.70 | 23.50 | 24.40 | 5.11% | 0.55 | 2.31% | 30,422,708 | 725,482,311 |
AFRIPRUD | 33.00 | 35.45 | 36.30 | 34.00 | 36.25 | 6.76% | 3.25 | 9.85% | 23,316,002 | 834,196,838 |
AIICO | 1.60 | 1.60 | 1.70 | 1.63 | 1.64 | 4.29% | 0.04 | 2.50% | 8,241,721 | 13,687,612 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 2,128 | 5,048,680 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 3,455 | 24,323 |
ARADEL | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0.00% | 0.00 | 0.00% | 510,825 | 274,461,447 |
AUSTINLAZ | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.00% | 0.00 | 0.00% | 3,574 | 7,467 |
BERGER | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.00% | 0.00 | 0.00% | 37,361 | 753,542 |
BETAGLAS | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | 0.00% | 0.00 | 0.00% | 529,800 | 48,154,770 |
BUACEMENT | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.00% | 0.00 | 0.00% | 131,000 | 10,964,700 |
BUAFOODS | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.00% | 0.00 | 0.00% | 3,142 | 1,182,020 |
CADBURY | 25.00 | 25.00 | 24.60 | 23.00 | 23.00 | 6.96% | (2.00) | -8.00% | 800,439 | 19,388,602 |
CAP | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00% | 0.00 | 0.00% | 26,398 | 1,136,067 |
CAVERTON | 2.60 | 2.60 | 2.86 | 2.81 | 2.81 | 1.78% | 0.21 | 8.08% | 2,702,298 | 7,674,871 |
CHAMPION | 3.99 | 3.99 | 3.85 | 3.85 | 3.85 | 0.00% | (0.14) | -3.51% | 1,700,248 | 6,551,082 |
CHAMS | 2.14 | 2.14 | 2.14 | 2.11 | 2.11 | 1.42% | (0.03) | -1.40% | 2,081,613 | 4,436,661 |
CHELLARAM | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.00% | 0.00 | 0.00% | 5,050 | 40,985 |
CILEASING | 4.00 | 4.00 | 4.00 | 3.99 | 4.00 | 0.25% | 0.00 | 0.00% | 841,850 | 3,276,965 |
CONHALLPLC | 3.56 | 3.56 | 3.56 | 3.40 | 3.54 | 4.71% | (0.02) | -0.56% | 4,950,237 | 17,010,260 |
CONOIL | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 0.00% | 0.00 | 0.00% | 102,583 | 33,975,490 |
CORNERST | 3.17 | 3.17 | 3.20 | 2.92 | 2.92 | 9.59% | (0.25) | -7.89% | 3,622,925 | 11,311,281 |
CUSTODIAN | 19.90 | 19.90 | 19.85 | 19.00 | 19.85 | 4.47% | (0.05) | -0.25% | 3,304,902 | 63,168,178 |
CUTIX | 2.47 | 2.47 | 2.40 | 2.40 | 2.40 | 0.00% | (0.07) | -2.83% | 1,336,495 | 3,198,243 |
CWG | 7.95 | 7.95 | 8.30 | 8.00 | 8.30 | 3.75% | 0.35 | 4.40% | 1,272,940 | 10,499,324 |
DAARCOMM | 0.66 | 0.66 | 0.67 | 0.67 | 0.67 | 0.00% | 0.01 | 1.52% | 1,164,406 | 777,038 |
DANGCEM | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.00% | 0.00 | 0.00% | 150,941 | 65,206,512 |
DANGSUGAR | 37.00 | 37.00 | 40.70 | 37.90 | 40.00 | 7.39% | 3.00 | 8.11% | 6,611,443 | 264,060,623 |
DEAPCAP | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 0.00 | 0.00% | 384,984 | 364,849 |
ELLAHLAKES | 3.08 | 3.08 | 3.20 | 3.05 | 3.14 | 4.92% | 0.06 | 1.95% | 3,675,176 | 11,551,447 |
ENAMELWA | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.00% | 0.00 | 0.00% | 558 | 11,912 |
ETERNA | 34.15 | 34.15 | 37.55 | 37.55 | 37.55 | 0.00% | 3.40 | 9.96% | 630,923 | 23,671,147 |
ETI | 29.50 | 29.50 | 28.10 | 28.10 | 28.10 | 0.00% | (1.40) | -4.75% | 536,801 | 15,323,101 |
ETRANZACT | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00% | 0.00 | 0.00% | 779,017 | 4,734,352 |
EUNISELL | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.00% | 0.00 | 0.00% | 47,256 | 507,051 |
FCMB | 9.10 | 9.10 | 10.00 | 9.30 | 10.00 | 7.53% | 0.90 | 9.89% | 5,453,988 | 53,525,157 |
FIDELITYBK | 17.25 | 17.25 | 17.85 | 17.00 | 17.50 | 5.00% | 0.25 | 1.45% | 56,413,320 | 970,847,055 |
FIDSON | 18.95 | 18.95 | 18.95 | 18.20 | 18.95 | 4.12% | 0.00 | 0.00% | 1,387,694 | 25,421,538 |
FIRSTHOLDCO | 29.30 | 29.30 | 29.20 | 28.50 | 28.50 | 2.46% | (0.80) | -2.73% | 3,672,784 | 105,980,794 |
FTNCOCOA | 1.62 | 1.62 | 1.69 | 1.65 | 1.69 | 2.42% | 0.07 | 4.32% | 1,279,437 | 2,140,754 |
GEREGU | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 0.00% | 0.00 | 0.00% | 9,125,788 | 9,445,190,580 |
GOLDBREW | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.00% | 0.00 | 0.00% | 300 | 2,094 |
GTCO | 59.50 | 59.50 | 61.00 | 59.60 | 59.60 | 2.35% | 0.10 | 0.17% | 3,314,966 | 199,475,345 |
GUINEAINS | 0.66 | 0.66 | 0.68 | 0.68 | 0.68 | 0.00% | 0.02 | 3.03% | 658,420 | 437,499 |
GUINNESS | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 0.00% | 0.00 | 0.00% | 202,863 | 15,602,570 |
HMCALL | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.00% | 0.00 | 0.00% | 19,765 | 104,557 |
HONYFLOUR | 13.45 | 13.45 | 12.50 | 12.50 | 12.50 | 0.00% | (0.95) | -7.06% | 4,529,014 | 57,260,271 |
IKEJAHOTEL | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.00% | 0.00 | 0.00% | 704,559 | 7,810,437 |
IMG | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 5,997 | 207,325 |
INTBREW | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.00% | 0.00 | 0.00% | 72,988 | 406,928 |
INTENEGINS | 1.95 | 1.95 | 1.78 | 1.78 | 1.78 | 0.00% | (0.17) | -8.72% | 535,273 | 966,744 |
JAIZBANK | 3.50 | 3.50 | 3.56 | 3.26 | 3.45 | 9.20% | (0.05) | -1.43% | 4,442,617 | 15,118,824 |
JAPAULGOLD | 2.05 | 2.05 | 2.12 | 2.00 | 2.00 | 6.00% | (0.05) | -2.44% | 8,650,678 | 17,550,995 |
JBERGER | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | 0.00% | 0.00 | 0.00% | 23,422 | 2,744,265 |
JOHNHOLT | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.00% | 0.00 | 0.00% | 26,857 | 218,627 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 1,100 | 10,330 |
LASACO | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.00% | 0.00 | 0.00% | 396,830 | 1,116,802 |
LEARNAFRCA | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.00% | 0.00 | 0.00% | 73,782 | 266,485 |
LINKASSURE | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.00% | 0.00 | 0.00% | 315,044 | 391,108 |
LIVESTOCK | 8.35 | 8.35 | 9.18 | 8.96 | 8.96 | 2.46% | 0.61 | 7.31% | 8,803,616 | 79,895,589 |
LIVINGTRUST | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00% | 0.00 | 0.00% | 800 | 3,840 |
MANSARD | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 0.00 | 0.00% | 2,655,535 | 23,638,944 |
MAYBAKER | 7.95 | 7.95 | 8.20 | 8.20 | 8.20 | 0.00% | 0.25 | 3.14% | 521,824 | 4,279,414 |
MCNICHOLS | 1.62 | 1.62 | 1.64 | 1.64 | 1.64 | 0.00% | 0.02 | 1.23% | 229,516 | 380,332 |
MECURE | 12.55 | 12.55 | 12.50 | 11.30 | 12.50 | 10.62% | (0.05) | -0.40% | 438,413 | 5,178,717 |
MEYER | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 63,755 | 624,079 |
MRS | 174.80 | 174.80 | 176.90 | 176.90 | 176.90 | 0.00% | 2.10 | 1.20% | 523,618 | 90,024,297 |
MTNN | 255.80 | 255.80 | 255.80 | 255.80 | 255.80 | 0.00% | 0.00 | 0.00% | 556,095 | 137,036,066 |
MULTIVERSE | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.00% | 0.00 | 0.00% | 56,731 | 475,754 |
NAHCO | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.00% | 0.00 | 0.00% | 1,085,054 | 67,721,502 |
NASCON | 41.40 | 41.40 | 41.60 | 41.60 | 41.60 | 0.00% | 0.20 | 0.48% | 1,923,676 | 79,571,131 |
NB | 32.00 | 32.00 | 32.00 | 31.80 | 31.80 | 0.63% | (0.20) | -0.62% | 1,548,335 | 49,397,384 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 350 | 2,450 |
NEIMETH | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | 0.00 | 0.00% | 258,667 | 725,834 |
NEM | 14.00 | 14.00 | 14.00 | 13.95 | 14.00 | 0.36% | 0.00 | 0.00% | 1,690,291 | 23,551,558 |
NESTLE | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 0.00% | 0.00 | 0.00% | 51,270 | 51,232,500 |
NGXGROUP | 33.00 | 33.00 | 33.40 | 33.00 | 33.00 | 1.21% | 0.00 | 0.00% | 1,665,804 | 54,987,946 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 21,112 | 2,561,548 |
NNFM | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | 0.00% | 0.00 | 0.00% | 38,471 | 2,680,558 |
NPFMCRFBK | 1.83 | 1.83 | 1.83 | 1.80 | 1.83 | 1.67% | 0.00 | 0.00% | 5,259,655 | 9,598,453 |
NSLTECH | 0.61 | 0.61 | 0.63 | 0.61 | 0.62 | 3.28% | 0.01 | 1.64% | 1,354,078 | 835,091 |
OANDO | 56.00 | 56.00 | 54.00 | 53.50 | 54.00 | 0.93% | (2.00) | -3.57% | 3,909,556 | 210,449,434 |
OKOMUOIL | 543.00 | 543.00 | 543.00 | 543.00 | 543.00 | 0.00% | 0.00 | 0.00% | 45,421 | 24,861,814 |
OMATEK | 0.76 | 0.76 | 0.76 | 0.71 | 0.71 | 7.04% | (0.05) | -6.58% | 2,684,892 | 1,972,634 |
PRESCO | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0.00% | 0.00 | 0.00% | 469,358 | 336,628,554 |
PRESTIGE | 1.12 | 1.12 | 1.14 | 1.04 | 1.14 | 9.62% | 0.02 | 1.79% | 11,259,122 | 12,046,099 |
PZ | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 0.00% | 0.00 | 0.00% | 319,933 | 10,740,141 |
REDSTAREX | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.00% | 0.00 | 0.00% | 11,672 | 67,933 |
REGALINS | 0.72 | 0.72 | 0.71 | 0.65 | 0.71 | 9.23% | (0.01) | -1.39% | 4,236,001 | 2,886,738 |
ROYALEX | 0.78 | 0.78 | 0.82 | 0.71 | 0.82 | 15.49% | 0.04 | 5.13% | 2,080,408 | 1,600,956 |
RTBRISCOE | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.00% | 0.00 | 0.00% | 411,220 | 1,054,898 |
SCOA | 3.78 | 3.78 | 4.07 | 4.07 | 4.07 | 0.00% | 0.29 | 7.67% | 159,382 | 635,782 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 4,443 | 22,792,590 |
SKYAVN | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.00% | 0.00 | 0.00% | 21,475 | 901,179 |
SOVRENINS | 0.99 | 0.99 | 1.05 | 1.00 | 1.00 | 5.00% | 0.01 | 1.01% | 876,154 | 896,969 |
STANBIC | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.00% | 0.00 | 0.00% | 124,250 | 7,795,645 |
STERLINGNG | 5.12 | 5.12 | 5.38 | 5.20 | 5.32 | 3.46% | 0.20 | 3.91% | 4,123,304 | 21,762,476 |
SUNUASSUR | 5.10 | 5.10 | 4.95 | 4.60 | 4.95 | 7.61% | (0.15) | -2.94% | 1,644,971 | 7,795,670 |
TANTALIZER | 2.59 | 2.59 | 2.83 | 2.62 | 2.75 | 8.02% | 0.16 | 6.18% | 11,804,536 | 32,858,177 |
TIP | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00% | 0.00 | 0.00% | 251,331 | 944,679 |
TOTAL | 670.00 | 670.00 | 637.00 | 637.00 | 637.00 | 0.00% | (33.00) | -4.93% | 227,552 | 148,874,312 |
TRANSCOHOT | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | 0.00% | 0.00 | 0.00% | 15,127 | 1,738,848 |
TRANSCORP | 46.90 | 46.90 | 51.55 | 51.00 | 51.55 | 1.08% | 4.65 | 9.91% | 5,118,771 | 255,566,407 |
TRANSEXPR | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 85 | 170 |
TRANSPOWER | 364.90 | 364.90 | 364.90 | 364.90 | 364.90 | 0.00% | 0.00 | 0.00% | 23,518 | 7,725,663 |
TRIPPLEG | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 0.00 | 0.00% | 13,471 | 26,952 |
UACN | 35.00 | 35.00 | 35.05 | 35.05 | 35.05 | 0.00% | 0.05 | 0.14% | 656,678 | 23,028,475 |
UBA | 37.95 | 37.95 | 38.00 | 37.60 | 37.60 | 1.06% | (0.35) | -0.92% | 13,102,928 | 495,978,564 |
UCAP | 19.95 | 19.95 | 20.95 | 20.00 | 20.50 | 4.75% | 0.55 | 2.76% | 8,183,848 | 168,270,779 |
UNILEVER | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00% | 0.00 | 0.00% | 246,825 | 9,573,186 |
UNIONDICON | 4.90 | 4.90 | 4.85 | 4.85 | 4.85 | 0.00% | (0.05) | -1.02% | 319,407 | 1,553,435 |
UNIVINSURE | 0.60 | 0.60 | 0.61 | 0.57 | 0.59 | 7.02% | (0.01) | -1.67% | 9,797,588 | 5,801,480 |
UPDC | 2.70 | 2.70 | 2.76 | 2.70 | 2.70 | 2.22% | 0.00 | 0.00% | 10,788,574 | 29,291,450 |
UPL | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.00% | 0.00 | 0.00% | 1,136,466 | 5,219,137 |
VERITASKAP | 1.13 | 1.13 | 1.14 | 1.12 | 1.12 | 1.79% | (0.01) | -0.88% | 2,996,505 | 3,387,269 |
VFDGROUP | 52.40 | 52.40 | 47.20 | 47.20 | 47.20 | 0.00% | (5.20) | -9.92% | 342,387 | 16,173,161 |
VITAFOAM | 37.00 | 37.00 | 37.35 | 37.35 | 37.35 | 0.00% | 0.35 | 0.95% | 528,273 | 19,506,291 |
WAPCO | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | 0.00% | (1.00) | -1.33% | 3,625,390 | 262,428,826 |
WAPIC | 2.50 | 2.50 | 2.50 | 2.45 | 2.50 | 2.04% | 0.00 | 0.00% | 1,261,282 | 3,166,344 |
WEMABANK | 11.10 | 11.10 | 11.25 | 10.70 | 11.00 | 5.14% | (0.10) | -0.90% | 3,735,912 | 40,344,041 |
ZENITHBANK | 47.80 | 47.80 | 48.00 | 47.90 | 48.00 | 0.21% | 0.20 | 0.42% | 27,643,761 | 1,325,889,540 |