Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.00% | 0.00 | 0.00% | 5,695 | 34,129 |
ABCTRANS | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 0.00% | 50,764 | 71,070 |
ACADEMY | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 0.00% | 0.00 | 0.00% | 39,385 | 106,040 |
ACCESSCORP | 21.00 | 21.00 | 21.30 | 20.00 | 21.00 | 6.50% | 0.00 | 0.00% | 51,377,877 | 1,058,543,949 |
AFRIPRUD | 12.60 | 12.60 | 13.25 | 13.00 | 13.25 | 1.92% | 0.65 | 5.16% | 2,507,577 | 32,665,239 |
AIICO | 1.30 | 1.30 | 1.42 | 1.36 | 1.36 | 4.41% | 0.06 | 4.62% | 7,782,264 | 10,887,978 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 3,316 | 7,867,210 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 500 | 3,225 |
ARADEL | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 0.00% | 0.00 | 0.00% | 601,266 | 269,411,329 |
AUSTINLAZ | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.00% | 0.00 | 0.00% | 9,500 | 19,570 |
BERGER | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.00% | 0.00 | 0.00% | 13,100 | 229,582 |
BETAGLAS | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | 0.00% | 0.00 | 0.00% | 3,995 | 359,151 |
BUACEMENT | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.00% | 0.00 | 0.00% | 223,760 | 16,874,381 |
BUAFOODS | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.00% | 0.00 | 0.00% | 4,536 | 1,706,443 |
CADBURY | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00% | 0.00 | 0.00% | 416,366 | 8,910,581 |
CAP | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00% | 0.00 | 0.00% | 149,067 | 6,325,187 |
CAVERTON | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.00% | 0.00 | 0.00% | 299,030 | 623,653 |
CHAMPION | 3.75 | 3.75 | 3.95 | 3.95 | 3.95 | 0.00% | 0.20 | 5.33% | 172,486 | 679,948 |
CHAMS | 1.85 | 1.85 | 1.98 | 1.85 | 1.85 | 7.03% | 0.00 | 0.00% | 5,138,143 | 9,771,344 |
CHELLARAM | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.00% | 0.00 | 0.00% | 39,392 | 310,345 |
CILEASING | 3.51 | 3.51 | 3.86 | 3.25 | 3.74 | 18.77% | 0.23 | 6.55% | 1,549,419 | 5,464,759 |
CONHALLPLC | 2.70 | 2.70 | 2.89 | 2.70 | 2.89 | 7.04% | 0.19 | 7.04% | 960,466 | 2,674,628 |
CONOIL | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 0.00% | 0.00 | 0.00% | 2,769 | 825,439 |
CORNERST | 2.97 | 2.97 | 2.90 | 2.81 | 2.81 | 3.20% | (0.16) | -5.39% | 665,927 | 1,919,737 |
CUSTODIAN | 17.00 | 17.00 | 17.20 | 17.00 | 17.20 | 1.18% | 0.20 | 1.18% | 1,657,428 | 28,423,084 |
CUTIX | 2.30 | 2.30 | 2.31 | 2.26 | 2.30 | 2.21% | 0.00 | 0.00% | 3,144,521 | 7,228,317 |
CWG | 7.35 | 7.35 | 7.80 | 7.80 | 7.80 | 0.00% | 0.45 | 6.12% | 1,428,921 | 11,092,041 |
DAARCOMM | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00% | 0.00 | 0.00% | 111,913 | 62,319 |
DANGCEM | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.00% | 0.00 | 0.00% | 44,901 | 19,397,232 |
DANGSUGAR | 31.80 | 31.80 | 32.60 | 32.50 | 32.60 | 0.31% | 0.80 | 2.52% | 827,910 | 26,850,967 |
DEAPCAP | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 0.00 | 0.00% | 90,050 | 78,408 |
ELLAHLAKES | 2.90 | 2.90 | 3.00 | 2.90 | 2.95 | 3.45% | 0.05 | 1.72% | 3,464,152 | 10,296,372 |
ETERNA | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 0.00% | 0.00 | 0.00% | 26,528 | 857,995 |
ETI | 29.80 | 29.80 | 28.00 | 26.85 | 26.85 | 4.28% | (2.95) | -9.90% | 2,377,126 | 64,632,696 |
ETRANZACT | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.00% | 0.00 | 0.00% | 167,403 | 884,877 |
FCMB | 9.25 | 9.25 | 9.25 | 8.80 | 9.25 | 5.11% | 0.00 | 0.00% | 7,333,683 | 66,099,098 |
FIDELITYBK | 18.50 | 18.50 | 17.95 | 17.85 | 17.90 | 0.56% | (0.60) | -3.24% | 7,404,063 | 133,508,584 |
FIDSON | 18.10 | 18.10 | 18.40 | 18.40 | 18.40 | 0.00% | 0.30 | 1.66% | 455,043 | 8,023,858 |
FIRSTHOLDCO | 25.25 | 25.25 | 25.95 | 24.65 | 24.65 | 5.27% | (0.60) | -2.38% | 3,292,458 | 83,154,218 |
FTNCOCOA | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.00% | 0.00 | 0.00% | 325,244 | 540,543 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 194 | 199,316 |
GTCO | 65.95 | 66.00 | 66.05 | 64.80 | 64.80 | 1.93% | (1.15) | -1.74% | 62,882,270 | 4,095,070,011 |
GUINEAINS | 0.69 | 0.69 | 0.69 | 0.68 | 0.68 | 1.47% | (0.01) | -1.45% | 1,126,426 | 768,750 |
GUINNESS | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00% | 0.00 | 0.00% | 148,360 | 11,873,703 |
HMCALL | 5.80 | 5.80 | 5.22 | 5.22 | 5.22 | 0.00% | (0.58) | -10.00% | 11,541,390 | 60,246,056 |
HONYFLOUR | 9.58 | 9.58 | 10.15 | 10.00 | 10.15 | 1.50% | 0.57 | 5.95% | 1,858,687 | 18,617,204 |
IKEJAHOTEL | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | 0.00% | (0.30) | -2.91% | 335,658 | 3,313,816 |
IMG | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 9,475 | 327,409 |
INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 50 | 348 |
INTBREW | 5.03 | 5.03 | 5.15 | 5.00 | 5.00 | 3.00% | (0.03) | -0.60% | 2,764,731 | 14,061,690 |
INTENEGINS | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.00% | 0.00 | 0.00% | 11,905 | 19,188 |
JAIZBANK | 2.99 | 2.99 | 3.07 | 2.86 | 3.05 | 7.34% | 0.06 | 2.01% | 6,212,086 | 18,554,028 |
JAPAULGOLD | 1.61 | 1.61 | 1.76 | 1.65 | 1.68 | 6.67% | 0.07 | 4.35% | 5,941,521 | 9,943,744 |
JBERGER | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0.00% | 0.00 | 0.00% | 9,191 | 1,133,250 |
JOHNHOLT | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.00% | 0.00 | 0.00% | 210,274 | 1,476,058 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 570 | 5,415 |
LASACO | 1.92 | 1.92 | 2.00 | 1.92 | 1.92 | 4.17% | 0.00 | 0.00% | 1,526,355 | 3,001,607 |
LEARNAFRCA | 3.30 | 3.30 | 2.97 | 2.97 | 2.97 | 0.00% | (0.33) | -10.00% | 2,524,419 | 7,500,682 |
LINKASSURE | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | 0.00% | (0.05) | -4.17% | 195,510 | 220,296 |
LIVESTOCK | 7.30 | 7.30 | 8.03 | 8.02 | 8.03 | 0.12% | 0.73 | 10.00% | 2,528,510 | 20,211,327 |
LIVINGTRUST | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00% | 0.00 | 0.00% | 46 | 199 |
MANSARD | 8.00 | 8.00 | 8.30 | 8.00 | 8.00 | 3.75% | 0.00 | 0.00% | 4,717,713 | 38,005,847 |
MAYBAKER | 6.70 | 6.70 | 6.80 | 6.80 | 6.80 | 0.00% | 0.10 | 1.49% | 2,123,960 | 14,180,557 |
MBENEFIT | 0.92 | 0.96 | 1.01 | 0.85 | 0.86 | 18.82% | (0.06) | -6.52% | 18,199,245 | 16,618,043 |
MCNICHOLS | 1.50 | 1.50 | 1.60 | 1.60 | 1.60 | 0.00% | 0.10 | 6.67% | 176,000 | 277,683 |
MECURE | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.00% | 0.00 | 0.00% | 1,050 | 10,658 |
MEYER | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 8,170 | 68,220 |
MORISON | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.00% | 0.00 | 0.00% | 2,323 | 8,293 |
MRS | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | 0.00% | 0.00 | 0.00% | 295,219 | 46,497,660 |
MTNN | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0.00% | 0.00 | 0.00% | 5,166,764 | 1,178,016,160 |
MULTIVERSE | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.00% | 0.00 | 0.00% | 17,031 | 132,842 |
NAHCO | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | 0.00% | 0.00 | 0.00% | 2,346,226 | 144,190,598 |
NASCON | 41.80 | 41.80 | 43.95 | 43.95 | 43.95 | 0.00% | 2.15 | 5.14% | 1,684,659 | 71,516,148 |
NB | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.00% | 0.00 | 0.00% | 447,836 | 14,338,373 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 6,598 | 48,297 |
NEIMETH | 2.42 | 2.42 | 2.62 | 2.60 | 2.62 | 0.77% | 0.20 | 8.26% | 703,982 | 1,796,663 |
NEM | 11.80 | 11.80 | 12.90 | 12.90 | 12.90 | 0.00% | 1.10 | 9.32% | 1,201,516 | 14,745,208 |
NESTLE | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 0.00% | 0.00 | 0.00% | 174,905 | 170,846,591 |
NGXGROUP | 32.45 | 32.45 | 35.65 | 30.00 | 35.65 | 18.83% | 3.20 | 9.86% | 8,042,454 | 261,859,821 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 34,933 | 4,101,223 |
NNFM | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | 0.00% | 0.00 | 0.00% | 23,235 | 1,836,335 |
NOTORE | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.00% | 0.00 | 0.00% | 90 | 5,625 |
NPFMCRFBK | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | 0.00% | (0.04) | -2.41% | 1,026,357 | 1,677,607 |
NSLTECH | 0.49 | 0.49 | 0.52 | 0.52 | 0.52 | 0.00% | 0.03 | 6.12% | 949,335 | 488,744 |
OANDO | 38.00 | 38.00 | 41.80 | 39.50 | 40.50 | 5.82% | 2.50 | 6.58% | 9,482,381 | 384,278,263 |
OKOMUOIL | 545.20 | 545.20 | 545.20 | 545.20 | 545.20 | 0.00% | 0.00 | 0.00% | 76,494 | 38,733,094 |
OMATEK | 0.58 | 0.58 | 0.58 | 0.53 | 0.53 | 9.43% | (0.05) | -8.62% | 1,917,270 | 1,052,651 |
PRESCO | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0.00% | 0.00 | 0.00% | 340,952 | 242,182,376 |
PRESTIGE | 0.88 | 0.88 | 0.87 | 0.85 | 0.87 | 2.35% | (0.01) | -1.14% | 830,608 | 720,854 |
PZ | 33.40 | 33.40 | 30.10 | 30.10 | 30.10 | 0.00% | (3.30) | -9.88% | 566,223 | 17,043,463 |
REDSTAREX | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.00% | 0.00 | 0.00% | 23,468 | 110,155 |
REGALINS | 0.51 | 0.51 | 0.55 | 0.55 | 0.55 | 0.00% | 0.04 | 7.84% | 879,579 | 484,577 |
ROYALEX | 0.83 | 0.83 | 0.82 | 0.75 | 0.82 | 9.33% | (0.01) | -1.20% | 2,189,219 | 1,717,062 |
RTBRISCOE | 1.95 | 1.95 | 2.10 | 2.10 | 2.10 | 0.00% | 0.15 | 7.69% | 419,902 | 819,300 |
SCOA | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.00% | 0.00 | 0.00% | 29,409 | 131,144 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 570 | 2,924,100 |
SKYAVN | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.00% | 0.00 | 0.00% | 6,250 | 261,563 |
SOVRENINS | 0.92 | 0.92 | 0.94 | 0.85 | 0.85 | 10.59% | (0.07) | -7.61% | 1,360,050 | 1,243,426 |
STANBIC | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.00% | 0.00 | 0.00% | 104,435 | 6,488,561 |
STERLINGNG | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.00% | 0.00 | 0.00% | 2,688,833 | 13,801,913 |
SUNUASSUR | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.00% | 0.00 | 0.00% | 63,479 | 345,628 |
TANTALIZER | 2.40 | 2.40 | 2.49 | 2.17 | 2.32 | 14.75% | (0.08) | -3.33% | 7,260,593 | 16,209,269 |
TIP | 3.85 | 3.85 | 4.00 | 4.00 | 4.00 | 0.00% | 0.15 | 3.90% | 724,116 | 2,864,946 |
TOTAL | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 0.00% | 0.00 | 0.00% | 178,223 | 119,501,784 |
TRANSCOHOT | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.00% | 0.00 | 0.00% | 6,838 | 908,593 |
TRANSCORP | 40.10 | 40.10 | 39.75 | 39.75 | 39.75 | 0.00% | (0.35) | -0.87% | 1,209,082 | 47,622,225 |
TRANSEXPR | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 4,250 | 7,650 |
TRANSPOWER | 364.90 | 364.90 | 364.90 | 364.90 | 364.90 | 0.00% | 0.00 | 0.00% | 13,891 | 4,563,194 |
UACN | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.00% | 0.00 | 0.00% | 430,818 | 11,670,984 |
UBA | 34.95 | 34.95 | 35.00 | 34.00 | 34.05 | 2.94% | (0.90) | -2.58% | 22,560,111 | 775,157,701 |
UCAP | 14.50 | 14.50 | 15.00 | 14.50 | 14.85 | 3.45% | 0.35 | 2.41% | 7,025,869 | 103,238,586 |
UNILEVER | 38.45 | 38.45 | 34.70 | 34.65 | 34.70 | 0.14% | (3.75) | -9.75% | 2,443,400 | 84,736,499 |
UNIONDICON | 5.80 | 5.80 | 6.35 | 6.35 | 6.35 | 0.00% | 0.55 | 9.48% | 148,060 | 938,093 |
UNIVINSURE | 0.47 | 0.47 | 0.50 | 0.45 | 0.50 | 11.11% | 0.03 | 6.38% | 5,412,478 | 2,655,900 |
UPDC | 2.68 | 2.68 | 2.75 | 2.70 | 2.75 | 1.85% | 0.07 | 2.61% | 1,835,107 | 5,006,322 |
UPL | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.00% | 0.00 | 0.00% | 39,780 | 141,789 |
VERITASKAP | 0.86 | 0.86 | 0.94 | 0.86 | 0.94 | 9.30% | 0.08 | 9.30% | 6,266,768 | 5,700,695 |
VFDGROUP | 66.00 | 66.00 | 72.60 | 72.60 | 72.60 | 0.00% | 6.60 | 10.00% | 1,179,330 | 84,525,709 |
VITAFOAM | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 0.00% | 0.00 | 0.00% | 650,641 | 22,063,616 |
WAPCO | 72.00 | 72.00 | 71.75 | 69.00 | 71.75 | 3.99% | (0.25) | -0.35% | 1,147,834 | 78,976,314 |
WAPIC | 1.77 | 1.77 | 1.94 | 1.78 | 1.94 | 8.99% | 0.17 | 9.60% | 1,312,773 | 2,502,204 |
WEMABANK | 10.80 | 10.80 | 10.90 | 10.60 | 10.80 | 2.83% | 0.00 | 0.00% | 11,553,774 | 121,698,057 |
ZENITHBANK | 47.00 | 47.00 | 47.80 | 46.00 | 47.30 | 3.91% | 0.30 | 0.64% | 32,325,680 | 1,518,744,392 |