Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 5.15 | 5.15 | 5.58 | 5.56 | 5.58 | 0.36% | 0.43 | 8.35% | 664,427 | 3,646,920 |
ABCTRANS | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 0.00% | 105,545 | 148,765 |
ACADEMY | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 0.00% | 0.00 | 0.00% | 34,351 | 84,820 |
ACCESSCORP | 20.55 | 20.55 | 21.45 | 20.05 | 21.00 | 6.98% | 0.45 | 2.19% | 56,497,979 | 1,185,008,228 |
AFRIPRUD | 13.65 | 13.65 | 12.90 | 12.30 | 12.60 | 4.88% | (1.05) | -7.69% | 3,988,274 | 50,095,951 |
AIICO | 1.40 | 1.40 | 1.46 | 1.26 | 1.30 | 15.87% | (0.10) | -7.14% | 16,704,523 | 22,003,336 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 1,463 | 3,470,968 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 1,040 | 7,464 |
ARADEL | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 0.00% | 0.00 | 0.00% | 390,216 | 174,582,289 |
AUSTINLAZ | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.00% | 0.00 | 0.00% | 100,392 | 198,824 |
BERGER | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.00% | 0.00 | 0.00% | 28,604 | 517,639 |
BETAGLAS | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | 0.00% | 0.00 | 0.00% | 201,492 | 18,114,131 |
BUACEMENT | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.00% | 0.00 | 0.00% | 532,111 | 40,134,739 |
BUAFOODS | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.00% | 0.00 | 0.00% | 6,624 | 2,492,173 |
CADBURY | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00% | 0.00 | 0.00% | 222,722 | 4,824,329 |
CAP | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00% | 0.00 | 0.00% | 71,287 | 3,021,370 |
CAVERTON | 2.26 | 2.26 | 2.34 | 2.04 | 2.10 | 14.71% | (0.16) | -7.08% | 2,765,487 | 6,049,642 |
CHAMPION | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00% | 0.00 | 0.00% | 131,985 | 495,649 |
CHAMS | 2.00 | 2.00 | 2.00 | 1.85 | 1.85 | 8.11% | (0.15) | -7.50% | 11,592,689 | 21,981,691 |
CHELLARAM | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.00% | 0.00 | 0.00% | 50,620 | 386,148 |
CILEASING | 3.87 | 3.87 | 3.80 | 3.51 | 3.51 | 8.26% | (0.36) | -9.30% | 3,145,410 | 11,128,825 |
CONHALLPLC | 2.81 | 2.81 | 2.70 | 2.55 | 2.70 | 5.88% | (0.11) | -3.91% | 15,357,617 | 39,379,223 |
CONOIL | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 0.00% | 0.00 | 0.00% | 4,513 | 1,345,325 |
CORNERST | 2.97 | 2.97 | 2.98 | 2.97 | 2.97 | 0.34% | 0.00 | 0.00% | 2,344,947 | 6,967,743 |
CUSTODIAN | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | 0.00% | (1.00) | -5.56% | 1,096,096 | 19,063,888 |
CUTIX | 2.39 | 2.39 | 2.37 | 2.30 | 2.30 | 3.04% | (0.09) | -3.77% | 6,362,103 | 14,727,847 |
CWG | 8.00 | 8.00 | 7.50 | 7.35 | 7.35 | 2.04% | (0.65) | -8.13% | 1,007,919 | 7,531,339 |
DAARCOMM | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00% | 0.00 | 0.00% | 1,075,122 | 646,689 |
DANGCEM | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.00% | 0.00 | 0.00% | 56,084 | 24,228,288 |
DANGSUGAR | 32.65 | 32.65 | 31.80 | 31.10 | 31.80 | 2.25% | (0.85) | -2.60% | 1,926,914 | 60,819,990 |
DEAPCAP | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 0.00 | 0.00% | 15,925 | 14,559 |
ELLAHLAKES | 2.95 | 2.95 | 2.97 | 2.90 | 2.90 | 2.41% | (0.05) | -1.69% | 15,801,224 | 46,183,257 |
ENAMELWA | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.00% | 0.00 | 0.00% | 600 | 13,900 |
ETERNA | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 0.00% | 0.00 | 0.00% | 717,053 | 23,267,508 |
ETI | 29.40 | 29.40 | 29.80 | 29.80 | 29.80 | 0.00% | 0.40 | 1.36% | 462,170 | 13,503,493 |
ETRANZACT | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.00% | 0.00 | 0.00% | 123,241 | 697,093 |
EUNISELL | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.00% | 0.00 | 0.00% | 1,960 | 21,070 |
FCMB | 9.30 | 9.30 | 9.30 | 8.45 | 9.25 | 10.06% | (0.05) | -0.54% | 23,346,382 | 208,101,268 |
FIDELITYBK | 18.05 | 18.05 | 18.60 | 17.35 | 18.50 | 7.20% | 0.45 | 2.49% | 24,067,010 | 431,614,959 |
FIDSON | 19.45 | 19.45 | 18.10 | 17.55 | 18.10 | 3.13% | (1.35) | -6.94% | 761,222 | 13,453,417 |
FIRSTHOLDCO | 24.35 | 24.35 | 25.90 | 24.70 | 25.25 | 4.86% | 0.90 | 3.70% | 8,180,171 | 205,078,571 |
FTNCOCOA | 1.70 | 1.70 | 1.70 | 1.59 | 1.59 | 6.92% | (0.11) | -6.47% | 1,131,309 | 1,840,712 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 1,469 | 1,509,251 |
GOLDBREW | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.00% | 0.00 | 0.00% | 200 | 1,380 |
GTCO | 65.50 | 65.50 | 66.75 | 65.95 | 65.95 | 1.21% | 0.45 | 0.69% | 51,555,522 | 3,430,470,391 |
GUINEAINS | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.00% | 0.00 | 0.00% | 508,944 | 337,814 |
GUINNESS | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00% | 0.00 | 0.00% | 215,428 | 17,262,593 |
HONYFLOUR | 10.19 | 10.19 | 9.58 | 9.18 | 9.58 | 4.36% | (0.61) | -5.99% | 6,394,873 | 59,124,751 |
IKEJAHOTEL | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 394,838 | 3,940,272 |
IMG | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 8,625 | 301,385 |
INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 630 | 4,130 |
INTBREW | 5.01 | 5.01 | 5.10 | 5.00 | 5.03 | 2.00% | 0.02 | 0.40% | 3,319,077 | 16,650,984 |
INTENEGINS | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.00% | 0.00 | 0.00% | 43,432 | 65,287 |
JAIZBANK | 3.10 | 3.10 | 2.99 | 2.80 | 2.99 | 6.79% | (0.11) | -3.55% | 6,415,645 | 18,560,335 |
JAPAULGOLD | 1.78 | 1.78 | 1.75 | 1.61 | 1.61 | 8.70% | (0.17) | -9.55% | 9,983,900 | 16,453,474 |
JBERGER | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0.00% | 0.00 | 0.00% | 12,798 | 1,577,993 |
JOHNHOLT | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.00% | 0.00 | 0.00% | 26,950 | 194,776 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 100 | 1,000 |
LASACO | 2.13 | 2.13 | 1.94 | 1.92 | 1.92 | 1.04% | (0.21) | -9.86% | 2,390,548 | 4,647,717 |
LEARNAFRCA | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.00% | 0.00 | 0.00% | 409,474 | 1,232,281 |
LINKASSURE | 1.31 | 1.31 | 1.31 | 1.20 | 1.20 | 9.17% | (0.11) | -8.40% | 1,397,360 | 1,766,475 |
LIVESTOCK | 7.30 | 7.30 | 7.30 | 7.20 | 7.30 | 1.39% | 0.00 | 0.00% | 3,393,372 | 24,645,408 |
MANSARD | 7.81 | 7.81 | 8.00 | 8.00 | 8.00 | 0.00% | 0.19 | 2.43% | 654,878 | 5,143,930 |
MAYBAKER | 7.10 | 7.10 | 6.70 | 6.70 | 6.70 | 0.00% | (0.40) | -5.63% | 1,304,961 | 8,678,523 |
MBENEFIT | 0.88 | 0.88 | 0.92 | 0.80 | 0.92 | 15.00% | 0.04 | 4.55% | 12,590,904 | 10,359,888 |
MCNICHOLS | 1.55 | 1.55 | 1.55 | 1.48 | 1.50 | 4.73% | (0.05) | -3.23% | 2,037,157 | 3,045,788 |
MECURE | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.00% | 0.00 | 0.00% | 325 | 3,299 |
MRS | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | 0.00% | 0.00 | 0.00% | 123,004 | 19,384,348 |
MTNN | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0.00% | 0.00 | 0.00% | 560,139 | 124,695,501 |
MULTIVERSE | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.00% | 0.00 | 0.00% | 40,000 | 312,000 |
NAHCO | 69.90 | 69.90 | 62.95 | 62.95 | 62.95 | 0.00% | (6.95) | -9.94% | 372,226 | 23,431,627 |
NASCON | 42.00 | 42.00 | 41.80 | 40.00 | 41.80 | 4.50% | (0.20) | -0.48% | 1,226,210 | 49,232,802 |
NB | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.00% | 0.00 | 0.00% | 952,639 | 30,485,243 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 4 | 29 |
NEIMETH | 2.63 | 2.63 | 2.42 | 2.42 | 2.42 | 0.00% | (0.21) | -7.98% | 461,671 | 1,126,246 |
NEM | 13.10 | 13.10 | 12.85 | 11.80 | 11.80 | 8.90% | (1.30) | -9.92% | 3,670,182 | 44,760,000 |
NESTLE | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 0.00% | 0.00 | 0.00% | 194,338 | 189,496,961 |
NGXGROUP | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 0.00% | 0.00 | 0.00% | 703,396 | 21,629,897 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 3,871 | 475,194 |
NNFM | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | 0.00% | 0.00 | 0.00% | 321,443 | 25,402,949 |
NPFMCRFBK | 1.71 | 1.71 | 1.66 | 1.62 | 1.66 | 2.47% | (0.05) | -2.92% | 829,860 | 1,359,059 |
NSLTECH | 0.45 | 0.45 | 0.49 | 0.49 | 0.49 | 0.00% | 0.04 | 8.89% | 2,982,560 | 1,461,398 |
OANDO | 37.80 | 37.80 | 38.00 | 35.75 | 38.00 | 6.29% | 0.20 | 0.53% | 6,253,814 | 225,779,880 |
OKOMUOIL | 545.20 | 545.20 | 545.20 | 545.20 | 545.20 | 0.00% | 0.00 | 0.00% | 20,384 | 10,504,638 |
OMATEK | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.00% | 0.00 | 0.00% | 630,827 | 364,953 |
PRESCO | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0.00% | 0.00 | 0.00% | 617,799 | 439,290,256 |
PRESTIGE | 0.88 | 0.88 | 0.93 | 0.80 | 0.88 | 16.25% | 0.00 | 0.00% | 3,782,069 | 3,165,048 |
PZ | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.00% | 0.00 | 0.00% | 27,675 | 833,018 |
REDSTAREX | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.00% | 0.00 | 0.00% | 86,835 | 385,270 |
REGALINS | 0.56 | 0.56 | 0.51 | 0.51 | 0.51 | 0.00% | (0.05) | -8.93% | 1,856,555 | 954,368 |
ROYALEX | 0.92 | 0.92 | 0.83 | 0.83 | 0.83 | 0.00% | (0.09) | -9.78% | 3,086,676 | 2,562,899 |
RTBRISCOE | 2.16 | 2.16 | 2.16 | 1.95 | 1.95 | 10.77% | (0.21) | -9.72% | 758,473 | 1,536,131 |
SCOA | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.00% | 0.00 | 0.00% | 120,966 | 543,164 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 1,247 | 6,397,110 |
SKYAVN | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.00% | 0.00 | 0.00% | 8,634 | 361,333 |
SOVRENINS | 0.91 | 0.91 | 1.00 | 0.82 | 0.92 | 21.95% | 0.01 | 1.10% | 4,319,311 | 3,807,613 |
STANBIC | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.00% | 0.00 | 0.00% | 483,154 | 29,274,882 |
STERLINGNG | 4.82 | 4.82 | 5.20 | 4.34 | 5.15 | 19.82% | 0.33 | 6.85% | 7,264,083 | 34,387,626 |
SUNUASSUR | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.00% | 0.00 | 0.00% | 56,790 | 291,590 |
TANTALIZER | 2.60 | 2.60 | 2.72 | 2.40 | 2.40 | 13.33% | (0.20) | -7.69% | 5,328,926 | 13,119,577 |
TIP | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.00% | 0.00 | 0.00% | 627,620 | 2,425,292 |
TOTAL | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 0.00% | 0.00 | 0.00% | 51,986 | 35,056,579 |
TRANSCOHOT | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.00% | 0.00 | 0.00% | 14,988 | 2,000,631 |
TRANSCORP | 42.10 | 42.10 | 40.10 | 40.10 | 40.10 | 0.00% | (2.00) | -4.75% | 1,616,837 | 62,738,242 |
TRANSEXPR | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 500 | 1,000 |
TRANSPOWER | 364.90 | 364.90 | 364.90 | 364.90 | 364.90 | 0.00% | 0.00 | 0.00% | 4,336 | 1,424,376 |
TRIPPLEG | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 0.00 | 0.00% | 1,306 | 2,586 |
UACN | 29.00 | 29.00 | 27.00 | 26.60 | 27.00 | 1.50% | (2.00) | -6.90% | 1,888,562 | 50,673,307 |
UBA | 34.05 | 34.05 | 35.00 | 34.25 | 34.95 | 2.19% | 0.90 | 2.64% | 17,004,729 | 590,094,037 |
UCAP | 14.55 | 14.55 | 14.80 | 13.15 | 14.50 | 12.55% | (0.05) | -0.34% | 23,305,142 | 319,858,237 |
UNILEVER | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | 0.00% | 0.00 | 0.00% | 320,770 | 11,464,181 |
UNIONDICON | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.00% | 0.00 | 0.00% | 111,552 | 703,082 |
UNIVINSURE | 0.48 | 0.48 | 0.52 | 0.46 | 0.47 | 13.04% | (0.01) | -2.08% | 9,437,620 | 4,572,219 |
UPDC | 2.97 | 2.97 | 2.90 | 2.68 | 2.68 | 8.21% | (0.29) | -9.76% | 3,876,851 | 10,547,516 |
UPL | 3.89 | 3.89 | 3.55 | 3.52 | 3.55 | 0.85% | (0.34) | -8.74% | 4,794,365 | 16,944,171 |
VERITASKAP | 0.95 | 0.95 | 0.92 | 0.86 | 0.86 | 6.98% | (0.09) | -9.47% | 11,759,618 | 10,180,797 |
VFDGROUP | 62.70 | 67.50 | 67.50 | 65.90 | 66.00 | 2.43% | 3.30 | 5.26% | 4,389,777 | 292,187,812 |
VITAFOAM | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 0.00% | 0.00 | 0.00% | 104,453 | 3,545,284 |
WAPCO | 72.60 | 72.60 | 72.00 | 65.90 | 72.00 | 9.26% | (0.60) | -0.83% | 2,487,228 | 167,467,322 |
WAPIC | 1.95 | 1.95 | 1.95 | 1.77 | 1.77 | 10.17% | (0.18) | -9.23% | 2,192,825 | 3,970,611 |
WEMABANK | 11.00 | 11.00 | 10.80 | 10.45 | 10.80 | 3.35% | (0.20) | -1.82% | 5,968,117 | 62,222,574 |
ZENITHBANK | 45.50 | 45.50 | 47.20 | 45.00 | 47.00 | 4.89% | 1.50 | 3.30% | 17,976,879 | 833,218,598 |