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% | 18,371 | 112,614 |
ABCTRANS | 1.40 | 1.40 | 1.40 | 1.26 | 1.26 | 11.11% | (0.14) | -10.00% | 1,475,283 | 1,899,287 |
ACADEMY | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 0.00% | 0.00 | 0.00% | 6,701 | 18,620 |
ACCESSCORP | 21.00 | 21.00 | 22.50 | 20.50 | 20.75 | 9.76% | (0.25) | -1.19% | 77,861,483 | 1,621,482,902 |
AFRIPRUD | 13.25 | 13.25 | 14.40 | 13.20 | 14.40 | 9.09% | 1.15 | 8.68% | 2,087,813 | 28,881,812 |
AIICO | 1.36 | 1.36 | 1.48 | 1.41 | 1.43 | 4.96% | 0.07 | 5.15% | 8,808,727 | 12,641,595 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 22 | 52,195 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 11,014 | 72,452 |
ARADEL | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 0.00% | 0.00 | 0.00% | 668,799 | 301,704,779 |
AUSTINLAZ | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.00% | 0.00 | 0.00% | 390 | 742 |
BERGER | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.00% | 0.00 | 0.00% | 11,481 | 212,666 |
BETAGLAS | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | 0.00% | 0.00 | 0.00% | 1,214 | 109,139 |
BUACEMENT | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.00% | 0.00 | 0.00% | 829,928 | 62,576,817 |
BUAFOODS | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.00% | 0.00 | 0.00% | 13,962 | 5,252,504 |
CADBURY | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00% | 0.00 | 0.00% | 135,514 | 2,913,833 |
CAP | 47.00 | 47.00 | 43.50 | 43.50 | 43.50 | 0.00% | (3.50) | -7.45% | 466,476 | 19,864,564 |
CAVERTON | 2.10 | 2.10 | 2.31 | 2.31 | 2.31 | 0.00% | 0.21 | 10.00% | 1,081,206 | 2,487,275 |
CHAMPION | 3.95 | 3.95 | 3.85 | 3.75 | 3.85 | 2.67% | (0.10) | -2.53% | 1,872,379 | 7,043,216 |
CHAMS | 1.85 | 1.85 | 2.03 | 1.95 | 2.00 | 4.10% | 0.15 | 8.11% | 5,049,209 | 10,127,087 |
CHELLARAM | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.00% | 0.00 | 0.00% | 24,202 | 191,132 |
CILEASING | 3.74 | 3.74 | 3.72 | 3.72 | 3.72 | 0.00% | (0.02) | -0.53% | 379,319 | 1,416,259 |
CONHALLPLC | 2.89 | 2.89 | 2.88 | 2.80 | 2.88 | 2.86% | (0.01) | -0.35% | 984,345 | 2,812,352 |
CONOIL | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 0.00% | 0.00 | 0.00% | 942 | 280,810 |
CORNERST | 2.81 | 2.81 | 2.90 | 2.88 | 2.90 | 0.69% | 0.09 | 3.20% | 1,082,971 | 3,118,750 |
CUSTODIAN | 17.20 | 17.20 | 17.20 | 17.00 | 17.00 | 1.18% | (0.20) | -1.16% | 10,474,519 | 178,851,546 |
CUTIX | 2.30 | 2.30 | 2.35 | 2.30 | 2.30 | 2.17% | 0.00 | 0.00% | 3,528,172 | 8,194,772 |
CWG | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.00% | 0.00 | 0.00% | 1,173,470 | 9,108,951 |
DAARCOMM | 0.60 | 0.60 | 0.63 | 0.63 | 0.63 | 0.00% | 0.03 | 5.00% | 246,791 | 154,239 |
DANGCEM | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.00% | 0.00 | 0.00% | 45,828 | 19,797,696 |
DANGSUGAR | 32.60 | 32.60 | 33.70 | 33.00 | 33.70 | 2.12% | 1.10 | 3.37% | 1,113,134 | 37,227,884 |
DEAPCAP | 0.95 | 0.95 | 1.03 | 0.86 | 1.03 | 19.77% | 0.08 | 8.42% | 3,520,504 | 3,197,045 |
ELLAHLAKES | 2.95 | 2.95 | 3.03 | 3.00 | 3.00 | 1.00% | 0.05 | 1.69% | 44,243,505 | 132,755,843 |
ETERNA | 35.85 | 35.85 | 32.30 | 32.30 | 32.30 | 0.00% | (3.55) | -9.90% | 897,746 | 29,357,824 |
ETI | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.00% | 0.00 | 0.00% | 370,145 | 10,123,743 |
ETRANZACT | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.00% | 0.00 | 0.00% | 179,203 | 1,024,171 |
EUNISELL | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.00% | 0.00 | 0.00% | 31,540 | 339,055 |
FCMB | 9.25 | 9.25 | 9.45 | 8.95 | 9.40 | 5.59% | 0.15 | 1.62% | 18,267,636 | 169,709,954 |
FIDELITYBK | 17.90 | 17.90 | 19.50 | 18.20 | 19.50 | 7.14% | 1.60 | 8.94% | 32,463,901 | 614,789,880 |
FIDSON | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.00% | 0.00 | 0.00% | 282,369 | 5,157,310 |
FIRSTHOLDCO | 24.65 | 24.65 | 25.20 | 25.00 | 25.10 | 0.80% | 0.45 | 1.83% | 5,861,386 | 147,035,008 |
FTNCOCOA | 1.59 | 1.59 | 1.73 | 1.60 | 1.73 | 8.12% | 0.14 | 8.81% | 2,514,470 | 4,272,836 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 594 | 610,276 |
GOLDBREW | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.00% | 0.00 | 0.00% | 50 | 345 |
GTCO | 64.80 | 64.80 | 68.40 | 65.50 | 66.50 | 4.43% | 1.70 | 2.62% | 18,416,469 | 1,235,842,466 |
GUINEAINS | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.00% | 0.00 | 0.00% | 664,119 | 456,805 |
GUINNESS | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00% | 0.00 | 0.00% | 540,800 | 43,515,566 |
HMCALL | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.00% | 0.00 | 0.00% | 118,260 | 556,297 |
HONYFLOUR | 10.15 | 10.15 | 11.16 | 10.99 | 11.05 | 1.55% | 0.90 | 8.87% | 3,334,488 | 36,821,991 |
IKEJAHOTEL | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 0.00 | 0.00% | 242,724 | 2,462,818 |
IMG | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 2,268 | 80,184 |
INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 300 | 2,030 |
INTBREW | 5.00 | 5.01 | 5.15 | 5.01 | 5.15 | 2.79% | 0.15 | 3.00% | 1,219,246 | 6,225,364 |
INTENEGINS | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.00% | 0.00 | 0.00% | 84,241 | 131,665 |
JAIZBANK | 3.05 | 3.05 | 3.17 | 3.00 | 3.15 | 5.67% | 0.10 | 3.28% | 7,420,614 | 22,481,912 |
JAPAULGOLD | 1.68 | 1.68 | 1.84 | 1.56 | 1.84 | 17.95% | 0.16 | 9.52% | 8,219,419 | 14,276,991 |
JBERGER | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0.00% | 0.00 | 0.00% | 11,333 | 1,397,359 |
JOHNHOLT | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.00% | 0.00 | 0.00% | 27,766 | 199,956 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 7,508 | 70,049 |
LASACO | 1.92 | 1.92 | 2.11 | 1.99 | 2.00 | 6.03% | 0.08 | 4.17% | 4,871,615 | 9,973,322 |
LEARNAFRCA | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.00% | 0.00 | 0.00% | 255,969 | 802,638 |
LINKASSURE | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.00% | 0.00 | 0.00% | 306,930 | 369,098 |
LIVESTOCK | 8.03 | 8.03 | 8.16 | 8.15 | 8.16 | 0.12% | 0.13 | 1.62% | 1,138,203 | 9,287,846 |
LIVINGTRUST | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00% | 0.00 | 0.00% | 7,050 | 30,527 |
MANSARD | 8.00 | 8.00 | 7.93 | 7.60 | 7.93 | 4.34% | (0.07) | -0.88% | 2,490,923 | 19,570,661 |
MAYBAKER | 6.80 | 6.80 | 7.05 | 7.00 | 7.00 | 0.71% | 0.20 | 2.94% | 427,459 | 3,014,406 |
MBENEFIT | 0.86 | 0.86 | 0.94 | 0.92 | 0.94 | 2.17% | 0.08 | 9.30% | 11,941,083 | 11,196,273 |
MCNICHOLS | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00% | 0.00 | 0.00% | 56,000 | 85,255 |
MECURE | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.00% | 0.00 | 0.00% | 3,696 | 37,514 |
MEYER | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 958 | 7,999 |
MRS | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | 0.00% | 0.00 | 0.00% | 156,266 | 24,618,123 |
MTNN | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0.00% | 0.00 | 0.00% | 6,017,095 | 1,385,274,361 |
MULTIVERSE | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.00% | 0.00 | 0.00% | 2,583 | 20,147 |
NAHCO | 62.95 | 62.95 | 65.50 | 65.50 | 65.50 | 0.00% | 2.55 | 4.05% | 604,452 | 38,662,157 |
NASCON | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 0.00% | 0.00 | 0.00% | 302,735 | 12,735,794 |
NB | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.00% | 0.00 | 0.00% | 977,799 | 31,294,015 |
NEIMETH | 2.62 | 2.62 | 2.88 | 2.63 | 2.88 | 9.51% | 0.26 | 9.92% | 1,376,714 | 3,721,273 |
NEM | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.00% | 0.00 | 0.00% | 402,165 | 4,968,656 |
NESTLE | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 0.00% | 0.00 | 0.00% | 9,391 | 9,197,116 |
NGXGROUP | 35.65 | 35.65 | 35.00 | 32.10 | 34.50 | 9.03% | (1.15) | -3.23% | 4,866,791 | 163,399,581 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 18,465 | 2,266,132 |
NNFM | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | 0.00% | 0.00 | 0.00% | 35,018 | 2,902,538 |
NOTORE | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.00% | 0.00 | 0.00% | 22 | 1,375 |
NPFMCRFBK | 1.62 | 1.62 | 1.76 | 1.67 | 1.67 | 5.39% | 0.05 | 3.09% | 2,327,796 | 3,995,010 |
NSLTECH | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.00% | 0.00 | 0.00% | 2,218,732 | 1,157,123 |
OANDO | 40.50 | 41.50 | 41.50 | 41.30 | 41.30 | 0.48% | 0.80 | 1.98% | 3,274,274 | 134,123,729 |
OKOMUOIL | 545.20 | 545.20 | 545.20 | 545.20 | 545.20 | 0.00% | 0.00 | 0.00% | 30,528 | 15,853,679 |
OMATEK | 0.53 | 0.53 | 0.58 | 0.53 | 0.57 | 9.43% | 0.04 | 7.55% | 6,418,024 | 3,536,767 |
PRESCO | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0.00% | 0.00 | 0.00% | 142,998 | 102,162,236 |
PRESTIGE | 0.87 | 0.87 | 0.95 | 0.88 | 0.95 | 7.95% | 0.08 | 9.20% | 4,627,599 | 4,294,700 |
PZ | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.00% | 0.00 | 0.00% | 102,862 | 2,804,348 |
REDSTAREX | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.00% | 0.00 | 0.00% | 109,506 | 523,057 |
REGALINS | 0.55 | 0.55 | 0.59 | 0.52 | 0.53 | 13.46% | (0.02) | -3.64% | 2,525,332 | 1,356,917 |
ROYALEX | 0.82 | 0.82 | 0.88 | 0.82 | 0.88 | 7.32% | 0.06 | 7.32% | 3,395,419 | 2,916,347 |
RTBRISCOE | 2.10 | 2.10 | 2.15 | 2.12 | 2.12 | 1.42% | 0.02 | 0.95% | 4,587,997 | 9,804,207 |
SCOA | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.00% | 0.00 | 0.00% | 37,933 | 175,127 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 3,219 | 16,513,470 |
SKYAVN | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.00% | 0.00 | 0.00% | 1,096 | 45,868 |
SOVRENINS | 0.85 | 0.85 | 0.92 | 0.85 | 0.92 | 8.24% | 0.07 | 8.24% | 1,325,822 | 1,166,014 |
STANBIC | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.00% | 0.00 | 0.00% | 206,753 | 13,200,609 |
STERLINGNG | 5.15 | 5.15 | 5.15 | 5.10 | 5.15 | 0.98% | 0.00 | 0.00% | 3,011,110 | 15,429,662 |
SUNUASSUR | 5.19 | 5.19 | 5.50 | 5.50 | 5.50 | 0.00% | 0.31 | 5.97% | 423,523 | 2,258,585 |
TANTALIZER | 2.32 | 2.32 | 2.36 | 2.29 | 2.36 | 3.06% | 0.04 | 1.72% | 2,794,874 | 6,358,633 |
TIP | 4.00 | 4.00 | 4.35 | 4.30 | 4.35 | 1.16% | 0.35 | 8.75% | 454,194 | 1,966,652 |
TOTAL | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 0.00% | 0.00 | 0.00% | 33,344 | 22,368,504 |
TRANSCOHOT | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.00% | 0.00 | 0.00% | 23,371 | 3,074,376 |
TRANSCORP | 39.75 | 39.75 | 43.00 | 40.25 | 40.25 | 6.83% | 0.50 | 1.26% | 2,259,089 | 93,830,504 |
TRANSEXPR | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 3,150 | 5,670 |
TRANSPOWER | 364.90 | 364.90 | 364.90 | 364.90 | 364.90 | 0.00% | 0.00 | 0.00% | 5,750 | 1,888,875 |
TRIPPLEG | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 0.00 | 0.00% | 35,500 | 70,290 |
UACN | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.00% | 0.00 | 0.00% | 831,008 | 23,287,177 |
UBA | 34.05 | 34.95 | 35.65 | 34.85 | 35.25 | 2.30% | 1.20 | 3.52% | 20,452,770 | 718,981,928 |
UCAP | 14.85 | 14.95 | 15.65 | 14.95 | 15.25 | 4.68% | 0.40 | 2.69% | 7,279,950 | 111,098,734 |
UNILEVER | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 0.00% | 0.00 | 0.00% | 538,864 | 18,993,013 |
UNIONDICON | 6.35 | 6.35 | 6.95 | 6.95 | 6.95 | 0.00% | 0.60 | 9.45% | 156,270 | 1,084,957 |
UNIVINSURE | 0.50 | 0.50 | 0.53 | 0.50 | 0.53 | 6.00% | 0.03 | 6.00% | 11,952,325 | 6,087,918 |
UPDC | 2.75 | 2.75 | 2.99 | 2.75 | 2.99 | 8.73% | 0.24 | 8.73% | 2,000,709 | 5,905,329 |
UPL | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.00% | 0.00 | 0.00% | 451,475 | 1,464,776 |
VERITASKAP | 0.94 | 0.94 | 1.03 | 0.97 | 1.03 | 6.19% | 0.09 | 9.57% | 4,380,280 | 4,391,746 |
VFDGROUP | 72.60 | 72.60 | 79.80 | 79.60 | 79.80 | 0.25% | 7.20 | 9.92% | 2,747,499 | 218,142,161 |
VITAFOAM | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 0.00% | 0.00 | 0.00% | 1,212,905 | 41,229,578 |
WAPCO | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | 0.00% | 0.00 | 0.00% | 531,499 | 36,999,003 |
WAPIC | 1.94 | 1.94 | 2.12 | 2.00 | 2.05 | 6.00% | 0.11 | 5.67% | 964,387 | 2,010,191 |
WEMABANK | 10.80 | 10.80 | 10.95 | 10.75 | 10.95 | 1.86% | 0.15 | 1.39% | 3,685,045 | 39,759,437 |
ZENITHBANK | 47.30 | 47.30 | 49.20 | 47.25 | 49.20 | 4.13% | 1.90 | 4.02% | 30,204,574 | 1,466,438,338 |