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% | 11,301 | 38,623 |
ABCTRANS | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | 0.00 | 0.00% | 240,311 | 361,003 |
ACADEMY | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.00% | 0.00 | 0.00% | 26,116 | 70,009 |
ACCESSCORP | 23.20 | 23.20 | 23.10 | 22.40 | 22.40 | 3.13% | (0.80) | -3.45% | 30,614,265 | 698,019,950 |
AFRIPRUD | 35.50 | 35.50 | 35.00 | 34.20 | 34.20 | 2.34% | (1.30) | -3.66% | 4,633,898 | 161,116,721 |
AIICO | 1.60 | 1.60 | 1.63 | 1.55 | 1.57 | 5.16% | (0.03) | -1.88% | 5,495,379 | 8,674,533 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 585 | 1,387,913 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 1,098 | 7,900 |
ARADEL | 535.00 | 535.00 | 523.00 | 522.00 | 522.00 | 0.19% | (13.00) | -2.43% | 944,106 | 493,861,655 |
AUSTINLAZ | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.00% | 0.00 | 0.00% | 7,358 | 14,070 |
BERGER | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.00% | 0.00 | 0.00% | 72,704 | 1,383,050 |
BETAGLAS | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | 0.00% | 0.00 | 0.00% | 92,042 | 8,565,035 |
BUACEMENT | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.00% | 0.00 | 0.00% | 265,646 | 21,022,685 |
BUAFOODS | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.00% | 0.00 | 0.00% | 5,268 | 1,981,822 |
CADBURY | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00% | 0.00 | 0.00% | 204,604 | 4,711,998 |
CAP | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00% | 0.00 | 0.00% | 12,355 | 543,093 |
CAVERTON | 2.80 | 2.80 | 2.80 | 2.70 | 2.80 | 3.70% | 0.00 | 0.00% | 901,669 | 2,501,099 |
CHAMPION | 4.05 | 4.05 | 3.85 | 3.85 | 3.85 | 0.00% | (0.20) | -4.94% | 1,251,764 | 4,839,891 |
CHAMS | 2.10 | 2.10 | 2.13 | 2.10 | 2.13 | 1.43% | 0.03 | 1.43% | 3,772,965 | 7,980,062 |
CHELLARAM | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.00% | 0.00 | 0.00% | 41,099 | 320,251 |
CILEASING | 3.99 | 3.99 | 4.00 | 3.90 | 3.98 | 2.56% | (0.01) | -0.25% | 1,502,946 | 5,949,140 |
CONHALLPLC | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.00% | 0.00 | 0.00% | 101,745 | 333,506 |
CONOIL | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 0.00% | 0.00 | 0.00% | 2,494 | 743,461 |
CORNERST | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.00% | 0.00 | 0.00% | 89,678 | 308,987 |
CUSTODIAN | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.00% | 0.00 | 0.00% | 1,240,224 | 25,265,740 |
CUTIX | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 0.00% | 0.00 | 0.00% | 628,087 | 1,536,599 |
CWG | 8.90 | 9.15 | 9.70 | 8.30 | 8.30 | 16.87% | (0.60) | -6.74% | 5,005,005 | 44,336,414 |
DAARCOMM | 0.67 | 0.67 | 0.67 | 0.64 | 0.67 | 4.69% | 0.00 | 0.00% | 600,163 | 391,104 |
DANGCEM | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.00% | 0.00 | 0.00% | 34,561 | 14,930,352 |
DANGSUGAR | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 0.00% | 0.00 | 0.00% | 1,208,344 | 43,961,911 |
DEAPCAP | 0.98 | 0.98 | 0.98 | 0.92 | 0.92 | 6.52% | (0.06) | -6.12% | 692,931 | 660,110 |
ELLAHLAKES | 3.16 | 3.16 | 3.15 | 3.00 | 3.14 | 5.00% | (0.02) | -0.63% | 12,774,645 | 39,477,036 |
ENAMELWA | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.00% | 0.00 | 0.00% | 1,846 | 42,185 |
ETERNA | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 379,043 | 13,296,725 |
ETI | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00% | 0.00 | 0.00% | 165,288 | 4,827,096 |
ETRANZACT | 5.85 | 5.85 | 5.60 | 5.30 | 5.30 | 5.66% | (0.55) | -9.40% | 1,892,045 | 10,352,314 |
EUNISELL | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.00% | 0.00 | 0.00% | 21,424 | 223,121 |
FCMB | 9.75 | 9.75 | 9.50 | 9.00 | 9.15 | 5.56% | (0.60) | -6.15% | 7,995,193 | 73,384,936 |
FIDELITYBK | 16.80 | 16.80 | 17.50 | 16.60 | 17.00 | 5.42% | 0.20 | 1.19% | 42,796,085 | 723,151,339 |
FIDSON | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.00% | 0.00 | 0.00% | 137,425 | 2,395,017 |
FIRSTHOLDCO | 27.90 | 27.90 | 27.30 | 27.10 | 27.25 | 0.74% | (0.65) | -2.33% | 5,916,805 | 160,947,865 |
FTNCOCOA | 1.80 | 1.80 | 1.72 | 1.72 | 1.72 | 0.00% | (0.08) | -4.44% | 572,845 | 988,197 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 2,606 | 2,677,404 |
GOLDBREW | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.00% | 0.00 | 0.00% | 20 | 140 |
GTCO | 60.50 | 60.50 | 60.40 | 60.00 | 60.00 | 0.67% | (0.50) | -0.83% | 11,665,582 | 703,313,758 |
GUINEAINS | 0.70 | 0.70 | 0.77 | 0.63 | 0.68 | 22.22% | (0.02) | -2.86% | 4,456,132 | 3,001,133 |
GUINNESS | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.00% | 0.00 | 0.00% | 84,601 | 6,554,145 |
HMCALL | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.00% | 0.00 | 0.00% | 1,351 | 7,147 |
HONYFLOUR | 12.30 | 12.30 | 12.30 | 12.12 | 12.12 | 1.49% | (0.18) | -1.46% | 1,719,405 | 21,165,985 |
IKEJAHOTEL | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | 0.00 | 0.00% | 299,006 | 3,160,837 |
INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 1,100 | 7,700 |
INTBREW | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | 0.00% | (0.15) | -2.86% | 1,749,713 | 8,946,684 |
INTENEGINS | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.00% | 0.00 | 0.00% | 43,365 | 73,908 |
JAIZBANK | 3.38 | 3.38 | 3.60 | 3.30 | 3.34 | 9.09% | (0.04) | -1.18% | 23,950,842 | 85,036,630 |
JAPAULGOLD | 2.02 | 2.02 | 2.02 | 2.00 | 2.00 | 1.00% | (0.02) | -0.99% | 6,197,255 | 12,414,352 |
JBERGER | 126.30 | 126.30 | 137.00 | 137.00 | 137.00 | 0.00% | 10.70 | 8.47% | 391,115 | 50,236,633 |
JOHNHOLT | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.00% | 0.00 | 0.00% | 3,654 | 28,904 |
LASACO | 2.79 | 2.79 | 2.67 | 2.67 | 2.67 | 0.00% | (0.12) | -4.30% | 1,042,332 | 2,787,994 |
LEARNAFRCA | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.00% | 0.00 | 0.00% | 82,872 | 282,701 |
LINKASSURE | 1.26 | 1.26 | 1.27 | 1.27 | 1.27 | 0.00% | 0.01 | 0.79% | 464,663 | 591,287 |
LIVESTOCK | 9.40 | 9.40 | 9.20 | 8.46 | 8.46 | 8.75% | (0.94) | -10.00% | 3,624,601 | 31,868,582 |
LIVINGTRUST | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00% | 0.00 | 0.00% | 10,000 | 43,300 |
MANSARD | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 0.00 | 0.00% | 970,944 | 8,453,406 |
MAYBAKER | 8.70 | 8.70 | 8.25 | 8.00 | 8.00 | 3.13% | (0.70) | -8.05% | 716,798 | 5,947,886 |
MCNICHOLS | 1.64 | 1.64 | 1.60 | 1.57 | 1.57 | 1.91% | (0.07) | -4.27% | 1,352,220 | 2,145,552 |
MECURE | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.00% | 0.00 | 0.00% | 20,435 | 237,545 |
MEYER | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 350 | 2,975 |
MORISON | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.00% | 0.00 | 0.00% | 5,540 | 17,174 |
MRS | 178.00 | 178.00 | 162.00 | 162.00 | 162.00 | 0.00% | (16.00) | -8.99% | 214,133 | 34,954,720 |
MTNN | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0.00% | 0.00 | 0.00% | 3,602,837 | 843,446,840 |
MULTIVERSE | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.00% | 0.00 | 0.00% | 13,016 | 104,431 |
NAHCO | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.00% | 0.00 | 0.00% | 1,484,654 | 93,713,417 |
NASCON | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00% | 0.00 | 0.00% | 783,454 | 33,245,500 |
NB | 32.00 | 32.00 | 32.50 | 32.00 | 32.50 | 1.56% | 0.50 | 1.56% | 16,353,225 | 528,851,235 |
NEIMETH | 2.97 | 2.97 | 3.00 | 2.82 | 3.00 | 6.38% | 0.03 | 1.01% | 2,626,831 | 7,713,359 |
NEM | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.00% | 0.00 | 0.00% | 341,525 | 4,520,592 |
NESTLE | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 0.00% | 0.00 | 0.00% | 23,022 | 22,523,707 |
NGXGROUP | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.00% | 0.00 | 0.00% | 87,726 | 2,545,100 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 6,075 | 691,052 |
NNFM | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 0.00% | 0.00 | 0.00% | 56,647 | 4,388,815 |
NPFMCRFBK | 1.88 | 1.88 | 1.90 | 1.83 | 1.88 | 3.83% | 0.00 | 0.00% | 794,988 | 1,496,450 |
NSLTECH | 0.62 | 0.62 | 0.60 | 0.57 | 0.58 | 5.26% | (0.04) | -6.45% | 10,368,830 | 5,990,514 |
OANDO | 50.60 | 50.60 | 48.30 | 48.00 | 48.30 | 0.62% | (2.30) | -4.55% | 4,818,919 | 232,730,829 |
OKOMUOIL | 545.20 | 545.20 | 545.20 | 545.20 | 545.20 | 0.00% | 0.00 | 0.00% | 7,318 | 3,901,698 |
OMATEK | 0.65 | 0.65 | 0.69 | 0.65 | 0.69 | 6.15% | 0.04 | 6.15% | 682,826 | 460,023 |
PRESCO | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0.00% | 0.00 | 0.00% | 292,187 | 211,397,617 |
PRESTIGE | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | 0.00% | (0.03) | -2.91% | 3,516,311 | 3,521,842 |
PZ | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 0.00% | 0.00 | 0.00% | 133,915 | 4,476,556 |
REDSTAREX | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.00% | 0.00 | 0.00% | 274,019 | 1,577,887 |
REGALINS | 0.65 | 0.65 | 0.65 | 0.64 | 0.64 | 1.56% | (0.01) | -1.54% | 1,884,565 | 1,212,947 |
ROYALEX | 0.85 | 0.85 | 0.85 | 0.83 | 0.85 | 2.41% | 0.00 | 0.00% | 1,177,783 | 997,996 |
RTBRISCOE | 2.50 | 2.50 | 2.52 | 2.52 | 2.52 | 0.00% | 0.02 | 0.80% | 696,472 | 1,771,108 |
SCOA | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.00% | 0.00 | 0.00% | 121,955 | 526,662 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 7,071 | 36,274,230 |
SKYAVN | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.00% | 0.00 | 0.00% | 10,048 | 421,136 |
SOVRENINS | 1.01 | 1.01 | 1.03 | 0.94 | 0.94 | 9.57% | (0.07) | -6.93% | 1,009,734,328 | 989,016,093 |
STANBIC | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.00% | 0.00 | 0.00% | 169,031 | 10,616,419 |
STERLINGNG | 5.31 | 5.31 | 5.33 | 5.30 | 5.30 | 0.57% | (0.01) | -0.19% | 3,266,197 | 17,315,222 |
SUNUASSUR | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 0.00 | 0.00% | 152,946 | 742,684 |
TANTALIZER | 3.13 | 3.13 | 3.17 | 3.03 | 3.17 | 4.62% | 0.04 | 1.28% | 11,890,690 | 36,827,969 |
TIP | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.00% | 0.00 | 0.00% | 323,743 | 1,225,212 |
TOTAL | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 0.00% | 0.00 | 0.00% | 7,224 | 4,609,070 |
TRANSCOHOT | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0.00% | 0.00 | 0.00% | 19,713 | 2,387,489 |
TRANSCORP | 51.00 | 51.00 | 47.00 | 47.00 | 47.00 | 0.00% | (4.00) | -7.84% | 1,353,275 | 63,355,722 |
TRANSEXPR | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 20,000 | 36,000 |
TRANSPOWER | 364.90 | 364.90 | 364.90 | 364.90 | 364.90 | 0.00% | 0.00 | 0.00% | 10,421,881 | 3,423,587,909 |
TRIPPLEG | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 0.00 | 0.00% | 1,700 | 3,366 |
UACN | 35.05 | 35.05 | 35.50 | 35.50 | 35.50 | 0.00% | 0.45 | 1.28% | 3,374,383 | 119,941,027 |
UBA | 35.50 | 35.50 | 35.55 | 34.40 | 34.40 | 3.34% | (1.10) | -3.10% | 14,906,949 | 523,840,188 |
UCAP | 18.30 | 18.30 | 18.20 | 17.60 | 18.10 | 3.41% | (0.20) | -1.09% | 5,815,980 | 104,977,940 |
UNILEVER | 37.70 | 37.70 | 38.50 | 38.50 | 38.50 | 0.00% | 0.80 | 2.12% | 3,053,265 | 113,849,578 |
UNIONDICON | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.00% | 0.00 | 0.00% | 2,537 | 12,920 |
UNIVINSURE | 0.58 | 0.58 | 0.58 | 0.55 | 0.55 | 5.45% | (0.03) | -5.17% | 8,723,427 | 4,889,731 |
UPDC | 2.97 | 2.97 | 3.26 | 3.02 | 3.05 | 7.95% | 0.08 | 2.69% | 3,350,186 | 10,315,309 |
UPL | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.00% | 0.00 | 0.00% | 63,005 | 252,807 |
VERITASKAP | 1.08 | 1.08 | 1.10 | 1.06 | 1.07 | 3.77% | (0.01) | -0.93% | 11,969,480 | 12,725,662 |
VFDGROUP | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.00% | 0.00 | 0.00% | 28,502 | 1,328,169 |
VITAFOAM | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 599,590 | 21,834,601 |
WAPCO | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 0.00% | 0.00 | 0.00% | 2,324,263 | 165,317,931 |
WAPIC | 2.59 | 2.59 | 2.43 | 2.34 | 2.35 | 3.85% | (0.24) | -9.27% | 2,656,731 | 6,334,630 |
WEMABANK | 10.30 | 10.30 | 10.55 | 10.10 | 10.55 | 4.46% | 0.25 | 2.43% | 8,601,777 | 88,170,382 |
ZENITHBANK | 47.75 | 47.75 | 47.75 | 46.80 | 47.50 | 2.03% | (0.25) | -0.52% | 21,630,923 | 1,024,290,786 |