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% | 12,913 | 47,554 |
ABCTRANS | 1.50 | 1.50 | 1.53 | 1.37 | 1.53 | 11.68% | 0.03 | 2.00% | 774,664 | 1,145,200 |
ACADEMY | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.00% | 0.00 | 0.00% | 10,802 | 30,175 |
ACCESSCORP | 22.00 | 22.00 | 22.35 | 21.95 | 22.10 | 1.82% | 0.10 | 0.45% | 38,326,875 | 843,683,879 |
AFRIPRUD | 33.65 | 33.65 | 33.25 | 33.00 | 33.00 | 0.76% | (0.65) | -1.93% | 2,478,170 | 82,177,904 |
AIICO | 1.50 | 1.50 | 1.59 | 1.51 | 1.54 | 5.30% | 0.04 | 2.67% | 7,980,101 | 12,198,308 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 288 | 683,280 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 2,887 | 21,432 |
ARADEL | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | 0.00% | 0.00 | 0.00% | 592,009 | 299,874,428 |
BERGER | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.00% | 0.00 | 0.00% | 33,222 | 637,676 |
BETAGLAS | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | 0.00% | 0.00 | 0.00% | 90,401 | 8,137,550 |
BUACEMENT | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.00% | 0.00 | 0.00% | 116,435 | 9,092,936 |
BUAFOODS | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.00% | 0.00 | 0.00% | 3,749 | 1,410,374 |
CADBURY | 23.00 | 23.00 | 23.10 | 23.10 | 23.10 | 0.00% | 0.10 | 0.43% | 426,519 | 9,840,512 |
CAP | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00% | 0.00 | 0.00% | 4,260 | 191,923 |
CAVERTON | 2.78 | 2.78 | 2.76 | 2.61 | 2.61 | 5.75% | (0.17) | -6.12% | 1,311,989 | 3,534,523 |
CHAMPION | 3.88 | 3.88 | 3.80 | 3.80 | 3.80 | 0.00% | (0.08) | -2.06% | 709,805 | 2,708,297 |
CHAMS | 2.02 | 2.02 | 2.12 | 2.08 | 2.09 | 1.92% | 0.07 | 3.47% | 1,853,778 | 3,872,230 |
CHELLARAM | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.00% | 0.00 | 0.00% | 80,236 | 626,154 |
CILEASING | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.00% | 0.00 | 0.00% | 215,946 | 840,919 |
CONHALLPLC | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.00% | 0.00 | 0.00% | 326,196 | 1,067,722 |
CONOIL | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 0.00% | 0.00 | 0.00% | 2,540 | 757,174 |
CORNERST | 3.43 | 3.43 | 3.43 | 3.25 | 3.43 | 5.54% | 0.00 | 0.00% | 3,025,227 | 10,140,797 |
CUSTODIAN | 20.00 | 20.00 | 20.90 | 20.00 | 20.90 | 4.50% | 0.90 | 4.50% | 952,322 | 19,246,924 |
CUTIX | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.00% | 0.00 | 0.00% | 603,263 | 1,456,623 |
CWG | 9.10 | 9.10 | 9.00 | 8.30 | 9.00 | 8.43% | (0.10) | -1.10% | 5,237,497 | 45,890,178 |
DAARCOMM | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.00% | 0.00 | 0.00% | 266,540 | 170,326 |
DANGCEM | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.00% | 0.00 | 0.00% | 28,615 | 12,361,680 |
DANGSUGAR | 36.70 | 36.70 | 36.00 | 36.00 | 36.00 | 0.00% | (0.70) | -1.91% | 736,646 | 26,589,529 |
DEAPCAP | 0.99 | 0.99 | 0.94 | 0.92 | 0.92 | 2.17% | (0.07) | -7.07% | 1,163,823 | 1,089,645 |
ELLAHLAKES | 3.00 | 3.00 | 3.20 | 3.07 | 3.10 | 4.23% | 0.10 | 3.33% | 3,910,886 | 12,248,934 |
ENAMELWA | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.00% | 0.00 | 0.00% | 5 | 127 |
ETERNA | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 94,123 | 3,264,647 |
ETI | 29.00 | 29.00 | 29.40 | 29.40 | 29.40 | 0.00% | 0.40 | 1.38% | 406,817 | 11,917,971 |
ETRANZACT | 5.30 | 5.30 | 4.80 | 4.80 | 4.80 | 0.00% | (0.50) | -9.43% | 545,400 | 2,879,392 |
EUNISELL | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.00% | 0.00 | 0.00% | 8,285 | 88,923 |
FCMB | 9.00 | 9.00 | 9.10 | 9.00 | 9.00 | 1.11% | 0.00 | 0.00% | 2,770,547 | 25,147,055 |
FIDELITYBK | 17.00 | 17.00 | 17.90 | 16.60 | 17.90 | 7.83% | 0.90 | 5.29% | 62,271,930 | 1,062,367,553 |
FIDSON | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.00% | 0.00 | 0.00% | 193,391 | 3,388,282 |
FIRSTHOLDCO | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.00% | 0.00 | 0.00% | 1,315,586 | 35,639,570 |
FTNCOCOA | 1.72 | 1.72 | 1.76 | 1.71 | 1.76 | 2.92% | 0.04 | 2.33% | 1,273,206 | 2,209,445 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 863 | 886,646 |
GOLDBREW | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.00% | 0.00 | 0.00% | 30 | 210 |
GTCO | 60.00 | 60.00 | 60.05 | 58.20 | 58.20 | 3.18% | (1.80) | -3.00% | 8,238,296 | 487,718,809 |
GUINEAINS | 0.68 | 0.68 | 0.70 | 0.70 | 0.70 | 0.00% | 0.02 | 2.94% | 708,218 | 484,159 |
GUINNESS | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00% | 0.00 | 0.00% | 271,034 | 21,702,800 |
HMCALL | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.00% | 0.00 | 0.00% | 28,895 | 152,855 |
HONYFLOUR | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00% | 0.00 | 0.00% | 1,559,946 | 18,826,806 |
IKEJAHOTEL | 10.70 | 10.70 | 9.70 | 9.70 | 9.70 | 0.00% | (1.00) | -9.35% | 457,570 | 4,474,633 |
IMG | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 6,300 | 215,460 |
INTBREW | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.00% | 0.00 | 0.00% | 321,508 | 1,642,940 |
INTENEGINS | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.00% | 0.00 | 0.00% | 28,504 | 46,004 |
JAIZBANK | 3.25 | 3.25 | 3.29 | 3.08 | 3.29 | 6.82% | 0.04 | 1.23% | 18,388,184 | 58,196,909 |
JAPAULGOLD | 1.98 | 1.98 | 2.00 | 1.95 | 2.00 | 2.56% | 0.02 | 1.01% | 4,122,206 | 8,167,451 |
JBERGER | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0.00% | 0.00 | 0.00% | 116,396 | 14,442,910 |
JOHNHOLT | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.00% | 0.00 | 0.00% | 31 | 240 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 20,162 | 187,507 |
LASACO | 2.67 | 2.67 | 2.62 | 2.41 | 2.60 | 8.71% | (0.07) | -2.62% | 4,448,862 | 11,253,102 |
LEARNAFRCA | 3.35 | 3.35 | 3.03 | 3.02 | 3.02 | 0.33% | (0.33) | -9.85% | 1,701,958 | 5,154,384 |
LINKASSURE | 1.30 | 1.30 | 1.43 | 1.37 | 1.43 | 4.38% | 0.13 | 10.00% | 1,046,719 | 1,459,062 |
LIVESTOCK | 7.65 | 7.65 | 8.41 | 8.40 | 8.41 | 0.12% | 0.76 | 9.93% | 1,738,362 | 14,531,380 |
LIVINGTRUST | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00% | 0.00 | 0.00% | 15,500 | 67,115 |
MANSARD | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 0.00 | 0.00% | 696,388 | 6,082,000 |
MAYBAKER | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.00% | 0.00 | 0.00% | 64,146 | 517,032 |
MBENEFIT | 0.61 | 0.61 | 0.67 | 0.67 | 0.67 | 0.00% | 0.06 | 9.84% | 11,094,680 | 7,433,436 |
MCNICHOLS | 1.57 | 1.57 | 1.57 | 1.53 | 1.57 | 2.61% | 0.00 | 0.00% | 526,000 | 812,774 |
MECURE | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.00% | 0.00 | 0.00% | 4,045 | 45,232 |
MEYER | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 445 | 3,827 |
MRS | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0.00% | 0.00 | 0.00% | 108,400 | 17,098,465 |
MTNN | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0.00% | 0.00 | 0.00% | 4,404,719 | 1,035,563,402 |
MULTIVERSE | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.00% | 0.00 | 0.00% | 9,724 | 80,300 |
NAHCO | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | 0.00% | 0.00 | 0.00% | 179,161 | 11,236,188 |
NASCON | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00% | 0.00 | 0.00% | 1,928,025 | 81,618,407 |
NB | 33.15 | 33.15 | 33.20 | 33.15 | 33.15 | 0.15% | 0.00 | 0.00% | 3,135,555 | 103,922,363 |
NEIMETH | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | 0.00 | 0.00% | 287,166 | 849,594 |
NEM | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.00% | 0.00 | 0.00% | 147,920 | 1,863,343 |
NESTLE | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 0.00% | 0.00 | 0.00% | 24,987 | 24,453,352 |
NGXGROUP | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.00% | 0.00 | 0.00% | 178,590 | 5,307,941 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 8,424 | 996,898 |
NNFM | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 0.00% | 0.00 | 0.00% | 45,984 | 3,418,339 |
NPFMCRFBK | 1.89 | 1.89 | 1.89 | 1.82 | 1.82 | 3.85% | (0.07) | -3.70% | 4,132,354 | 7,678,808 |
NSLTECH | 0.57 | 0.57 | 0.59 | 0.55 | 0.58 | 7.27% | 0.01 | 1.75% | 9,433,219 | 5,290,612 |
OANDO | 48.30 | 48.30 | 51.00 | 51.00 | 51.00 | 0.00% | 2.70 | 5.59% | 1,557,657 | 79,688,338 |
OKOMUOIL | 545.20 | 545.20 | 545.20 | 545.20 | 545.20 | 0.00% | 0.00 | 0.00% | 18,421 | 9,864,299 |
OMATEK | 0.67 | 0.67 | 0.68 | 0.67 | 0.68 | 1.49% | 0.01 | 1.49% | 480,432 | 325,424 |
PRESCO | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0.00% | 0.00 | 0.00% | 650,107 | 501,833,984 |
PRESTIGE | 1.00 | 1.00 | 1.04 | 1.00 | 1.01 | 4.00% | 0.01 | 1.00% | 6,956,778 | 7,147,073 |
PZ | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 0.00% | 0.00 | 0.00% | 76,533 | 2,561,310 |
REDSTAREX | 5.35 | 5.35 | 4.82 | 4.82 | 4.82 | 0.00% | (0.53) | -9.91% | 1,476,638 | 7,118,138 |
REGALINS | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | 0.00% | (0.01) | -1.59% | 634,156 | 400,952 |
ROYALEX | 0.78 | 0.78 | 0.80 | 0.80 | 0.80 | 0.00% | 0.02 | 2.56% | 5,444,452 | 4,363,228 |
RTBRISCOE | 2.50 | 2.50 | 2.51 | 2.50 | 2.51 | 0.40% | 0.01 | 0.40% | 399,912 | 1,001,417 |
SCOA | 4.07 | 4.07 | 4.10 | 3.76 | 4.10 | 9.04% | 0.03 | 0.74% | 662,815 | 2,642,698 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 4,889 | 25,080,570 |
SKYAVN | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.00% | 0.00 | 0.00% | 1,005 | 42,067 |
SOVRENINS | 0.94 | 0.94 | 0.97 | 0.93 | 0.93 | 4.30% | (0.01) | -1.06% | 3,757,154 | 3,535,844 |
STANBIC | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.00% | 0.00 | 0.00% | 193,196 | 12,201,665 |
STERLINGNG | 5.30 | 5.30 | 5.31 | 5.31 | 5.31 | 0.00% | 0.01 | 0.19% | 771,731 | 4,088,981 |
SUNUASSUR | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.00% | 0.00 | 0.00% | 141,148 | 675,427 |
TANTALIZER | 3.20 | 3.20 | 3.20 | 3.01 | 3.10 | 6.31% | (0.10) | -3.13% | 31,992,685 | 99,179,096 |
TIP | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.00% | 0.00 | 0.00% | 26,000 | 101,569 |
TOTAL | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 0.00% | 0.00 | 0.00% | 9,645 | 6,127,606 |
TRANSCOHOT | 134.00 | 134.00 | 136.00 | 136.00 | 136.00 | 0.00% | 2.00 | 1.49% | 8,864,376 | 1,205,324,978 |
TRANSCORP | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00% | 0.00 | 0.00% | 557,912 | 25,524,037 |
TRANSEXPR | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 22,102 | 39,787 |
TRANSPOWER | 364.90 | 364.90 | 364.90 | 364.90 | 364.90 | 0.00% | 0.00 | 0.00% | 1,896,809 | 623,101,762 |
TRIPPLEG | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 0.00 | 0.00% | 5,800 | 11,484 |
UACN | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0.00% | 0.00 | 0.00% | 137,567 | 4,948,843 |
UBA | 34.80 | 34.80 | 37.00 | 35.00 | 36.80 | 5.71% | 2.00 | 5.75% | 14,690,049 | 531,424,088 |
UCAP | 18.20 | 18.20 | 18.80 | 18.10 | 18.30 | 3.87% | 0.10 | 0.55% | 4,244,846 | 77,736,447 |
UNILEVER | 37.10 | 37.10 | 38.45 | 38.45 | 38.45 | 0.00% | 1.35 | 3.64% | 408,592 | 15,437,782 |
UNIONDICON | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.00% | 0.00 | 0.00% | 5,200 | 27,435 |
UNIVINSURE | 0.55 | 0.55 | 0.57 | 0.52 | 0.52 | 9.62% | (0.03) | -5.45% | 20,125,635 | 10,835,001 |
UPDC | 2.86 | 2.86 | 2.84 | 2.84 | 2.84 | 0.00% | (0.02) | -0.70% | 816,578 | 2,317,545 |
UPL | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.00% | 0.00 | 0.00% | 174,889 | 714,751 |
VERITASKAP | 1.16 | 1.16 | 1.27 | 1.17 | 1.17 | 8.55% | 0.01 | 0.86% | 31,427,472 | 38,409,082 |
VFDGROUP | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.00% | 0.00 | 0.00% | 9,183 | 438,286 |
VITAFOAM | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 80,766 | 2,931,666 |
WAPCO | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 0.00% | 0.00 | 0.00% | 219,351 | 15,807,959 |
WAPIC | 2.45 | 2.45 | 2.60 | 2.22 | 2.22 | 17.12% | (0.23) | -9.39% | 2,561,124 | 5,952,334 |
WEMABANK | 10.80 | 10.80 | 10.75 | 10.20 | 10.75 | 5.39% | (0.05) | -0.46% | 12,053,362 | 125,529,923 |
ZENITHBANK | 46.85 | 46.85 | 47.00 | 45.60 | 45.60 | 3.07% | (1.25) | -2.67% | 22,677,318 | 1,055,545,769 |