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% | 25,674 | 95,796 |
ABCTRANS | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | 0.00 | 0.00% | 230,026 | 345,260 |
ACADEMY | 2.90 | 2.90 | 2.75 | 2.62 | 2.62 | 4.96% | (0.28) | -9.66% | 957,292 | 2,543,298 |
ACCESSCORP | 23.90 | 23.90 | 23.95 | 23.65 | 23.65 | 1.27% | (0.25) | -1.05% | 29,164,721 | 693,280,469 |
AFRIPRUD | 33.55 | 33.55 | 34.00 | 33.00 | 34.00 | 3.03% | 0.45 | 1.34% | 3,889,475 | 131,278,686 |
AIICO | 1.60 | 1.60 | 1.63 | 1.58 | 1.60 | 3.16% | 0.00 | 0.00% | 2,903,160 | 4,657,119 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 1,860 | 4,412,850 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 1,294 | 8,416 |
ARADEL | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0.00% | 0.00 | 0.00% | 3,069,973 | 1,642,488,903 |
AUSTINLAZ | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.00% | 0.00 | 0.00% | 5,000 | 10,400 |
BERGER | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.00% | 0.00 | 0.00% | 20,578 | 404,917 |
BETAGLAS | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | 0.00% | 0.00 | 0.00% | 4,601 | 440,751 |
BUACEMENT | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.00% | 0.00 | 0.00% | 115,845 | 9,696,227 |
BUAFOODS | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.00% | 0.00 | 0.00% | 28,609 | 10,762,706 |
CADBURY | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00% | 0.00 | 0.00% | 302,846 | 7,434,067 |
CAP | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00% | 0.00 | 0.00% | 19,927 | 864,539 |
CAVERTON | 3.00 | 3.00 | 3.00 | 2.95 | 2.95 | 1.69% | (0.05) | -1.67% | 3,680,703 | 10,893,794 |
CHAMPION | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.00% | 0.00 | 0.00% | 103,926 | 414,742 |
CHAMS | 2.13 | 2.13 | 2.15 | 2.10 | 2.14 | 2.38% | 0.01 | 0.47% | 3,555,254 | 7,551,669 |
CHELLARAM | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.00% | 0.00 | 0.00% | 56,200 | 448,950 |
CILEASING | 4.00 | 4.00 | 4.05 | 3.70 | 3.81 | 9.46% | (0.19) | -4.75% | 1,702,504 | 6,498,381 |
CONHALLPLC | 3.46 | 3.46 | 3.60 | 3.60 | 3.60 | 0.00% | 0.14 | 4.05% | 1,166,925 | 4,202,103 |
CONOIL | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 0.00% | 0.00 | 0.00% | 6,503 | 1,938,544 |
CORNERST | 3.33 | 3.33 | 3.50 | 3.25 | 3.50 | 7.69% | 0.17 | 5.11% | 2,446,298 | 8,045,628 |
CUSTODIAN | 20.00 | 20.00 | 20.15 | 20.00 | 20.15 | 0.75% | 0.15 | 0.75% | 878,469 | 17,688,130 |
CUTIX | 2.45 | 2.45 | 2.50 | 2.48 | 2.48 | 0.81% | 0.03 | 1.22% | 1,604,179 | 3,993,963 |
CWG | 8.60 | 8.60 | 9.00 | 8.70 | 9.00 | 3.45% | 0.40 | 4.65% | 1,575,675 | 13,985,958 |
DAARCOMM | 0.62 | 0.62 | 0.68 | 0.64 | 0.65 | 6.25% | 0.03 | 4.84% | 718,940 | 473,763 |
DANGCEM | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.00% | 0.00 | 0.00% | 101,398 | 43,803,936 |
DANGSUGAR | 38.80 | 38.80 | 38.00 | 38.00 | 38.00 | 0.00% | (0.80) | -2.06% | 1,220,874 | 44,389,418 |
DEAPCAP | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 0.00 | 0.00% | 78,458 | 73,132 |
ELLAHLAKES | 3.18 | 3.18 | 3.30 | 3.19 | 3.30 | 3.45% | 0.12 | 3.77% | 4,492,823 | 14,578,198 |
ENAMELWA | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.00% | 0.00 | 0.00% | 20 | 460 |
ETERNA | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 468,337 | 17,255,285 |
ETI | 29.40 | 29.40 | 29.25 | 29.00 | 29.00 | 0.86% | (0.40) | -1.36% | 649,337 | 18,806,374 |
ETRANZACT | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00% | 0.00 | 0.00% | 2,395 | 14,851 |
EUNISELL | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.00% | 0.00 | 0.00% | 28,467 | 316,347 |
FCMB | 9.60 | 9.60 | 9.70 | 9.65 | 9.65 | 0.52% | 0.05 | 0.52% | 3,336,997 | 32,359,805 |
FIDELITYBK | 17.15 | 17.15 | 17.50 | 17.00 | 17.20 | 2.94% | 0.05 | 0.29% | 20,635,789 | 355,888,409 |
FIDSON | 18.95 | 18.95 | 18.75 | 18.00 | 18.75 | 4.17% | (0.20) | -1.06% | 414,312 | 7,575,640 |
FIRSTHOLDCO | 28.60 | 28.60 | 28.85 | 28.60 | 28.60 | 0.87% | 0.00 | 0.00% | 3,704,891 | 106,397,972 |
FTNCOCOA | 1.80 | 1.80 | 1.85 | 1.83 | 1.85 | 1.09% | 0.05 | 2.78% | 1,063,026 | 1,936,838 |
GEREGU | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 0.00% | 0.00 | 0.00% | 7,503,032 | 7,765,638,120 |
GTCO | 61.60 | 61.60 | 62.00 | 60.00 | 60.50 | 3.33% | (1.10) | -1.79% | 26,685,418 | 1,625,450,329 |
GUINEAINS | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.00% | 0.00 | 0.00% | 383,438 | 248,441 |
GUINNESS | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 0.00% | 0.00 | 0.00% | 280,077 | 21,825,441 |
HMCALL | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.00% | 0.00 | 0.00% | 4,029 | 21,313 |
HONYFLOUR | 12.51 | 12.51 | 12.88 | 12.80 | 12.88 | 0.63% | 0.37 | 2.96% | 823,149 | 10,552,342 |
IKEJAHOTEL | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.00% | 0.00 | 0.00% | 90,348 | 970,870 |
IMG | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 125 | 4,313 |
INTBREW | 5.20 | 5.20 | 5.70 | 5.70 | 5.70 | 0.00% | 0.50 | 9.62% | 304,775 | 1,678,018 |
INTENEGINS | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.00% | 0.00 | 0.00% | 764,798 | 1,284,943 |
JAIZBANK | 3.51 | 3.51 | 3.65 | 3.50 | 3.60 | 4.29% | 0.09 | 2.56% | 19,124,005 | 68,406,189 |
JAPAULGOLD | 2.08 | 2.08 | 2.07 | 2.06 | 2.07 | 0.49% | (0.01) | -0.48% | 1,221,879 | 2,510,831 |
JBERGER | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | 0.00% | 0.00 | 0.00% | 69,015 | 7,914,535 |
JOHNHOLT | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.00% | 0.00 | 0.00% | 5,148 | 41,981 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 22,500 | 209,250 |
LASACO | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.00% | 0.00 | 0.00% | 143,622 | 400,791 |
LEARNAFRCA | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.00% | 0.00 | 0.00% | 365,923 | 1,238,494 |
LINKASSURE | 1.20 | 1.20 | 1.20 | 1.15 | 1.15 | 4.35% | (0.05) | -4.17% | 1,322,479 | 1,524,161 |
LIVESTOCK | 10.16 | 10.16 | 10.20 | 10.17 | 10.20 | 0.29% | 0.04 | 0.39% | 7,191,954 | 73,534,936 |
MANSARD | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.00% | 0.00 | 0.00% | 870,419 | 7,853,363 |
MAYBAKER | 8.25 | 8.25 | 8.70 | 8.70 | 8.70 | 0.00% | 0.45 | 5.45% | 542,809 | 4,672,185 |
MCNICHOLS | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.00% | 0.00 | 0.00% | 33,775 | 56,189 |
MECURE | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.00% | 0.00 | 0.00% | 32,670 | 355,371 |
MEYER | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 37,506 | 317,101 |
MRS | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0.00% | 0.00 | 0.00% | 512,510 | 84,415,292 |
MTNN | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0.00% | 0.00 | 0.00% | 1,108,832 | 270,966,224 |
MULTIVERSE | 7.95 | 7.95 | 8.65 | 8.05 | 8.65 | 7.45% | 0.70 | 8.81% | 633,550 | 5,216,585 |
NAHCO | 62.40 | 62.40 | 63.00 | 62.95 | 63.00 | 0.08% | 0.60 | 0.96% | 767,676 | 48,129,241 |
NASCON | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.00% | 0.00 | 0.00% | 582,230 | 23,809,776 |
NB | 31.00 | 31.00 | 32.00 | 32.00 | 32.00 | 0.00% | 1.00 | 3.23% | 2,447,943 | 78,414,531 |
NEIMETH | 3.00 | 3.00 | 2.75 | 2.75 | 2.75 | 0.00% | (0.25) | -8.33% | 326,289 | 896,047 |
NEM | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | 0.00% | (0.10) | -0.71% | 329,655 | 4,513,890 |
NESTLE | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 0.00% | 0.00 | 0.00% | 161,867 | 158,414,369 |
NGXGROUP | 30.95 | 30.95 | 32.85 | 32.85 | 32.85 | 0.00% | 1.90 | 6.14% | 482,025 | 15,834,046 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 66,427 | 7,842,136 |
NNFM | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | 0.00% | 0.00 | 0.00% | 145,080 | 10,423,200 |
NPFMCRFBK | 1.84 | 1.84 | 1.90 | 1.82 | 1.90 | 4.40% | 0.06 | 3.26% | 1,988,800 | 3,639,208 |
NSLTECH | 0.68 | 0.68 | 0.74 | 0.69 | 0.70 | 7.25% | 0.02 | 2.94% | 10,906,468 | 7,684,261 |
OANDO | 52.70 | 52.70 | 53.00 | 53.00 | 53.00 | 0.00% | 0.30 | 0.57% | 1,379,488 | 73,439,046 |
OKOMUOIL | 545.20 | 545.20 | 545.20 | 545.20 | 545.20 | 0.00% | 0.00 | 0.00% | 113,247 | 61,348,710 |
OMATEK | 0.68 | 0.68 | 0.70 | 0.70 | 0.70 | 0.00% | 0.02 | 2.94% | 1,155,239 | 796,930 |
PRESCO | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0.00% | 0.00 | 0.00% | 111,716 | 84,595,392 |
PRESTIGE | 1.04 | 1.04 | 1.07 | 1.02 | 1.02 | 4.90% | (0.02) | -1.92% | 1,598,150 | 1,652,612 |
PZ | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 0.00% | 0.00 | 0.00% | 416,807 | 14,711,811 |
REDSTAREX | 5.90 | 5.90 | 5.35 | 5.35 | 5.35 | 0.00% | (0.55) | -9.32% | 601,258 | 3,269,279 |
REGALINS | 0.63 | 0.63 | 0.67 | 0.65 | 0.65 | 3.08% | 0.02 | 3.17% | 938,609 | 610,684 |
ROYALEX | 0.73 | 0.73 | 0.80 | 0.80 | 0.80 | 0.00% | 0.07 | 9.59% | 1,882,178 | 1,484,742 |
RTBRISCOE | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.00% | 0.00 | 0.00% | 230,508 | 554,332 |
SCOA | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.00% | 0.00 | 0.00% | 26,820 | 112,832 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 13,169 | 67,556,970 |
SKYAVN | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.00% | 0.00 | 0.00% | 4,465 | 192,955 |
SMURFIT | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.00% | 0.00 | 0.00% | 20,000 | 8,400 |
SOVRENINS | 1.00 | 1.00 | 1.08 | 1.01 | 1.04 | 6.93% | 0.04 | 4.00% | 13,786,566 | 14,571,266 |
STANBIC | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.00% | 0.00 | 0.00% | 106,697 | 6,449,922 |
STERLINGNG | 5.30 | 5.30 | 5.50 | 5.38 | 5.38 | 2.23% | 0.08 | 1.51% | 3,317,310 | 18,002,275 |
SUNUASSUR | 4.91 | 4.91 | 4.90 | 4.90 | 4.90 | 0.00% | (0.01) | -0.20% | 308,242 | 1,523,922 |
TANTALIZER | 3.14 | 3.14 | 3.45 | 3.14 | 3.25 | 9.87% | 0.11 | 3.50% | 29,621,241 | 98,007,298 |
TIP | 3.70 | 3.70 | 3.92 | 3.92 | 3.92 | 0.00% | 0.22 | 5.95% | 192,057 | 749,820 |
TOTAL | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 0.00% | 0.00 | 0.00% | 24,565 | 15,851,324 |
TRANSCOHOT | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | 0.00% | 0.00 | 0.00% | 18,853 | 2,197,541 |
TRANSCORP | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.00% | 0.00 | 0.00% | 1,989,595 | 95,489,979 |
TRANSPOWER | 364.90 | 364.90 | 364.90 | 364.90 | 364.90 | 0.00% | 0.00 | 0.00% | 13,805 | 4,534,943 |
TRIPPLEG | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 0.00 | 0.00% | 107,000 | 233,461 |
UACN | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 0.00% | 0.00 | 0.00% | 341,860 | 12,509,233 |
UBA | 37.00 | 37.00 | 37.05 | 36.75 | 36.75 | 0.82% | (0.25) | -0.68% | 15,415,129 | 569,762,261 |
UCAP | 19.30 | 19.30 | 19.20 | 18.50 | 19.20 | 3.78% | (0.10) | -0.52% | 13,603,692 | 255,466,768 |
UNILEVER | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00% | 0.00 | 0.00% | 354,076 | 13,481,517 |
UNIONDICON | 4.80 | 4.80 | 4.85 | 4.85 | 4.85 | 0.00% | 0.05 | 1.04% | 241,944 | 1,163,550 |
UNIVINSURE | 0.56 | 0.56 | 0.59 | 0.56 | 0.58 | 5.36% | 0.02 | 3.57% | 20,948,838 | 12,161,032 |
UPDC | 2.52 | 2.52 | 2.77 | 2.75 | 2.77 | 0.73% | 0.25 | 9.92% | 2,141,450 | 5,897,693 |
UPL | 4.80 | 4.80 | 4.32 | 4.32 | 4.32 | 0.00% | (0.48) | -10.00% | 2,205,394 | 9,688,967 |
VERITASKAP | 1.10 | 1.10 | 1.11 | 1.09 | 1.09 | 1.83% | (0.01) | -0.91% | 5,476,593 | 5,995,675 |
VFDGROUP | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.00% | 0.00 | 0.00% | 100,994 | 4,847,731 |
VITAFOAM | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | 0.00% | 0.00 | 0.00% | 87,310 | 3,196,943 |
WAPCO | 74.00 | 74.00 | 74.00 | 72.00 | 74.00 | 2.78% | 0.00 | 0.00% | 2,539,641 | 184,537,431 |
WAPIC | 2.44 | 2.44 | 2.54 | 2.40 | 2.40 | 5.83% | (0.04) | -1.64% | 1,274,635 | 3,132,107 |
WEMABANK | 10.95 | 10.95 | 10.95 | 10.60 | 10.95 | 3.30% | 0.00 | 0.00% | 7,126,750 | 76,612,296 |
ZENITHBANK | 47.75 | 47.75 | 48.00 | 47.70 | 48.00 | 0.63% | 0.25 | 0.52% | 28,733,235 | 1,377,586,646 |