Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 5.58 | 5.58 | 6.13 | 6.13 | 6.13 | 0.00% | 0.55 | 9.86% | 211,000 | 1,293,430 |
ABCTRANS | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.00% | 0.00 | 0.00% | 210,784 | 276,136 |
ACADEMY | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 0.00% | 0.00 | 0.00% | 5,700 | 16,328 |
ACCESSCORP | 20.75 | 20.75 | 20.90 | 20.35 | 20.45 | 2.70% | (0.30) | -1.45% | 73,220,619 | 1,505,147,943 |
AFRIPRUD | 14.40 | 14.40 | 15.20 | 15.00 | 15.00 | 1.33% | 0.60 | 4.17% | 2,567,977 | 38,311,180 |
AIICO | 1.43 | 1.43 | 1.55 | 1.40 | 1.55 | 10.71% | 0.12 | 8.39% | 12,107,139 | 18,096,198 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 2,800 | 18,060 |
ARADEL | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 0.00% | 0.00 | 0.00% | 828,096 | 370,723,839 |
AUSTINLAZ | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.00% | 0.00 | 0.00% | 2,500 | 4,725 |
BERGER | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.00% | 0.00 | 0.00% | 14,325 | 270,899 |
BETAGLAS | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | 0.00% | 0.00 | 0.00% | 718 | 64,548 |
BUACEMENT | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.00% | 0.00 | 0.00% | 1,046,431 | 78,915,507 |
BUAFOODS | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.00% | 0.00 | 0.00% | 1,968 | 740,362 |
CADBURY | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00% | 0.00 | 0.00% | 160,285 | 3,622,925 |
CAP | 43.50 | 43.50 | 41.50 | 41.50 | 41.50 | 0.00% | (2.00) | -4.60% | 159,482 | 6,637,639 |
CAVERTON | 2.31 | 2.31 | 2.54 | 2.54 | 2.54 | 0.00% | 0.23 | 9.96% | 1,324,284 | 3,336,034 |
CHAMPION | 3.85 | 3.85 | 3.89 | 3.75 | 3.89 | 3.73% | 0.04 | 1.04% | 1,656,489 | 6,309,493 |
CHAMS | 2.00 | 2.00 | 2.15 | 2.10 | 2.15 | 2.38% | 0.15 | 7.50% | 1,231,538 | 2,596,500 |
CHELLARAM | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.00% | 0.00 | 0.00% | 88,614 | 730,320 |
CILEASING | 3.72 | 3.72 | 3.60 | 3.60 | 3.60 | 0.00% | (0.12) | -3.23% | 405,433 | 1,472,881 |
CONHALLPLC | 2.88 | 2.88 | 3.00 | 2.88 | 3.00 | 4.17% | 0.12 | 4.17% | 1,773,297 | 5,252,319 |
CONOIL | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 0.00% | 0.00 | 0.00% | 174 | 51,869 |
CORNERST | 2.90 | 2.90 | 2.81 | 2.80 | 2.80 | 0.36% | (0.10) | -3.45% | 1,307,390 | 3,706,761 |
CUSTODIAN | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.00% | 0.00 | 0.00% | 4,533,722 | 77,126,735 |
CUTIX | 2.30 | 2.30 | 2.32 | 2.10 | 2.32 | 10.48% | 0.02 | 0.87% | 29,662,634 | 63,005,423 |
CWG | 7.80 | 7.80 | 7.90 | 7.90 | 7.90 | 0.00% | 0.10 | 1.28% | 693,649 | 5,383,788 |
DAARCOMM | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.00% | 0.00 | 0.00% | 175,093 | 103,637 |
DANGCEM | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.00% | 0.00 | 0.00% | 48,730 | 21,051,360 |
DANGSUGAR | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 0.00% | 0.00 | 0.00% | 507,911 | 17,082,858 |
DEAPCAP | 1.03 | 1.03 | 1.07 | 0.93 | 0.93 | 15.05% | (0.10) | -9.71% | 2,386,114 | 2,290,661 |
ELLAHLAKES | 3.00 | 3.00 | 3.14 | 3.00 | 3.14 | 4.67% | 0.14 | 4.67% | 5,339,762 | 16,274,079 |
ENAMELWA | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.00% | 0.00 | 0.00% | 1,013 | 24,225 |
ETERNA | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 0.00% | 0.00 | 0.00% | 217,115 | 6,800,233 |
ETI | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.00% | 0.00 | 0.00% | 30,207 | 855,071 |
ETRANZACT | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.00% | 0.00 | 0.00% | 27,580 | 162,960 |
EUNISELL | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.00% | 0.00 | 0.00% | 4,341 | 46,666 |
FCMB | 9.40 | 9.40 | 9.35 | 9.00 | 9.35 | 3.89% | (0.05) | -0.53% | 2,253,752 | 20,785,691 |
FIDELITYBK | 19.50 | 19.50 | 19.85 | 18.60 | 19.40 | 6.72% | (0.10) | -0.51% | 19,646,168 | 374,156,506 |
FIDSON | 18.40 | 18.40 | 18.70 | 18.70 | 18.70 | 0.00% | 0.30 | 1.63% | 363,457 | 6,686,422 |
FIRSTHOLDCO | 25.10 | 25.10 | 25.15 | 25.00 | 25.00 | 0.60% | (0.10) | -0.40% | 7,572,953 | 189,537,044 |
FTNCOCOA | 1.73 | 1.73 | 1.90 | 1.60 | 1.90 | 18.75% | 0.17 | 9.83% | 4,862,023 | 8,873,426 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 432 | 443,837 |
GOLDBREW | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.00% | 0.00 | 0.00% | 492 | 3,395 |
GTCO | 66.50 | 66.50 | 68.00 | 67.00 | 68.00 | 1.49% | 1.50 | 2.26% | 25,675,417 | 1,731,164,632 |
GUINEAINS | 0.68 | 0.68 | 0.69 | 0.63 | 0.63 | 9.52% | (0.05) | -7.35% | 5,731,093 | 3,686,015 |
GUINNESS | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00% | 0.00 | 0.00% | 200,509 | 16,048,417 |
HMCALL | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.00% | 0.00 | 0.00% | 26,312 | 123,697 |
HONYFLOUR | 11.05 | 11.05 | 11.30 | 11.10 | 11.10 | 1.80% | 0.05 | 0.45% | 1,133,190 | 12,752,427 |
IKEJAHOTEL | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 0.00 | 0.00% | 642,882 | 6,344,208 |
IMG | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 3,579 | 125,654 |
INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 262 | 1,651 |
INTBREW | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.00% | 0.00 | 0.00% | 23,933 | 124,667 |
INTENEGINS | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.00% | 0.00 | 0.00% | 19,556 | 31,024 |
JAIZBANK | 3.15 | 3.15 | 3.14 | 3.05 | 3.14 | 2.95% | (0.01) | -0.32% | 2,907,207 | 8,879,714 |
JAPAULGOLD | 1.84 | 1.85 | 2.01 | 1.85 | 2.01 | 8.65% | 0.17 | 9.24% | 6,591,571 | 13,009,895 |
JBERGER | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0.00% | 0.00 | 0.00% | 4,701 | 579,633 |
JOHNHOLT | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.00% | 0.00 | 0.00% | 42,437 | 300,212 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 3,457 | 32,190 |
LASACO | 2.00 | 2.00 | 2.15 | 2.04 | 2.04 | 5.39% | 0.04 | 2.00% | 671,491 | 1,396,113 |
LEARNAFRCA | 2.97 | 2.97 | 3.00 | 3.00 | 3.00 | 0.00% | 0.03 | 1.01% | 417,084 | 1,257,593 |
LINKASSURE | 1.15 | 1.15 | 1.26 | 1.22 | 1.22 | 3.28% | 0.07 | 6.09% | 865,275 | 1,071,046 |
LIVESTOCK | 8.16 | 8.16 | 8.97 | 8.02 | 8.54 | 11.85% | 0.38 | 4.66% | 3,749,899 | 31,527,653 |
MANSARD | 7.93 | 7.93 | 7.97 | 7.55 | 7.97 | 5.56% | 0.04 | 0.50% | 2,488,800 | 19,054,029 |
MAYBAKER | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 508,289 | 3,625,562 |
MBENEFIT | 0.94 | 0.94 | 1.03 | 0.94 | 0.94 | 9.57% | 0.00 | 0.00% | 1,944,932 | 1,932,157 |
MCNICHOLS | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00% | 0.00 | 0.00% | 134,760 | 226,380 |
MECURE | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.00% | 0.00 | 0.00% | 5,236 | 53,145 |
MEYER | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 21,719 | 181,354 |
MORISON | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.00% | 0.00 | 0.00% | 3,000 | 9,450 |
MRS | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | 0.00% | 0.00 | 0.00% | 11,901 | 1,878,970 |
MTNN | 245.00 | 245.00 | 235.00 | 230.00 | 235.00 | 2.17% | (10.00) | -4.08% | 5,985,737 | 1,379,025,813 |
MULTIVERSE | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.00% | 0.00 | 0.00% | 28,605 | 223,119 |
NAHCO | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.00% | 0.00 | 0.00% | 768,817 | 50,039,416 |
NASCON | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 0.00% | 0.00 | 0.00% | 961,896 | 41,006,671 |
NB | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.00% | 0.00 | 0.00% | 420,336 | 13,352,459 |
NEIMETH | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.00% | 0.00 | 0.00% | 19,555 | 54,550 |
NEM | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.00% | 0.00 | 0.00% | 208,798 | 2,524,276 |
NESTLE | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 0.00% | 0.00 | 0.00% | 105,818 | 103,189,726 |
NGXGROUP | 34.50 | 34.50 | 34.45 | 31.95 | 34.45 | 7.82% | (0.05) | -0.14% | 3,331,041 | 111,318,687 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 12,343 | 1,493,723 |
NNFM | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | 0.00% | 0.00 | 0.00% | 173,491 | 14,442,908 |
NOTORE | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.00% | 0.00 | 0.00% | 6 | 375 |
NPFMCRFBK | 1.67 | 1.67 | 1.71 | 1.70 | 1.70 | 0.59% | 0.03 | 1.80% | 1,732,886 | 2,950,678 |
NSLTECH | 0.52 | 0.52 | 0.53 | 0.52 | 0.52 | 1.92% | 0.00 | 0.00% | 4,723,640 | 2,478,410 |
OANDO | 41.30 | 41.30 | 41.00 | 39.00 | 39.00 | 5.13% | (2.30) | -5.57% | 2,703,453 | 109,296,455 |
OKOMUOIL | 545.20 | 545.20 | 545.20 | 545.20 | 545.20 | 0.00% | 0.00 | 0.00% | 35,695 | 18,082,536 |
OMATEK | 0.57 | 0.57 | 0.62 | 0.60 | 0.62 | 3.33% | 0.05 | 8.77% | 3,308,060 | 2,022,842 |
PRESCO | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0.00% | 0.00 | 0.00% | 41,325 | 30,276,372 |
PRESTIGE | 0.95 | 0.95 | 1.02 | 1.01 | 1.01 | 0.99% | 0.06 | 6.32% | 569,169 | 568,447 |
PZ | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.00% | 0.00 | 0.00% | 240,528 | 6,531,858 |
REDSTAREX | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.00% | 0.00 | 0.00% | 113,386 | 543,122 |
REGALINS | 0.53 | 0.53 | 0.58 | 0.55 | 0.58 | 5.45% | 0.05 | 9.43% | 6,590,265 | 3,683,937 |
ROYALEX | 0.88 | 0.88 | 0.90 | 0.80 | 0.80 | 12.50% | (0.08) | -9.09% | 6,614,709 | 5,406,161 |
RTBRISCOE | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.00% | 0.00 | 0.00% | 429,475 | 914,314 |
SCOA | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.00% | 0.00 | 0.00% | 58,372 | 286,436 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 61,483 | 315,407,790 |
SKYAVN | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.00% | 0.00 | 0.00% | 10,002 | 418,584 |
SOVRENINS | 0.92 | 0.92 | 0.92 | 0.85 | 0.85 | 8.24% | (0.07) | -7.61% | 700,315 | 639,156 |
STANBIC | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.00% | 0.00 | 0.00% | 124,741 | 8,248,096 |
STERLINGNG | 5.15 | 5.15 | 5.29 | 5.12 | 5.20 | 3.32% | 0.05 | 0.97% | 1,452,486 | 7,571,003 |
SUNUASSUR | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | 0.00 | 0.00% | 48,398 | 271,205 |
TANTALIZER | 2.36 | 2.36 | 2.58 | 2.36 | 2.57 | 9.32% | 0.21 | 8.90% | 11,968,417 | 30,550,878 |
TIP | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.00% | 0.00 | 0.00% | 280,340 | 1,241,061 |
TOTAL | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 0.00% | 0.00 | 0.00% | 4,930 | 3,307,249 |
TRANSCOHOT | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.00% | 0.00 | 0.00% | 7,185 | 1,008,737 |
TRANSCORP | 40.25 | 40.25 | 41.00 | 40.95 | 40.95 | 0.12% | 0.70 | 1.74% | 1,784,115 | 73,374,465 |
TRANSEXPR | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 7,000 | 12,600 |
TRANSPOWER | 364.90 | 364.90 | 364.90 | 364.90 | 364.90 | 0.00% | 0.00 | 0.00% | 2,485 | 816,323 |
TRIPPLEG | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 0.00 | 0.00% | 1,383 | 2,738 |
UACN | 27.00 | 27.00 | 28.00 | 28.00 | 28.00 | 0.00% | 1.00 | 3.70% | 227,057 | 6,393,649 |
UBA | 35.25 | 35.25 | 36.05 | 35.30 | 35.30 | 2.12% | 0.05 | 0.14% | 17,800,436 | 637,605,581 |
UCAP | 15.25 | 15.25 | 15.55 | 15.05 | 15.25 | 3.32% | 0.00 | 0.00% | 8,088,829 | 123,723,041 |
UNILEVER | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 0.00% | 0.00 | 0.00% | 15,489 | 550,387 |
UNIONDICON | 6.95 | 6.95 | 7.60 | 7.35 | 7.60 | 3.40% | 0.65 | 9.35% | 1,015,425 | 7,477,503 |
UNIVINSURE | 0.53 | 0.53 | 0.56 | 0.51 | 0.51 | 9.80% | (0.02) | -3.77% | 10,871,498 | 5,826,559 |
UPDC | 2.99 | 2.99 | 3.16 | 2.85 | 2.85 | 10.88% | (0.14) | -4.68% | 1,423,787 | 4,368,994 |
UPL | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.00% | 0.00 | 0.00% | 49,294 | 175,214 |
VERITASKAP | 1.03 | 1.03 | 1.09 | 1.06 | 1.06 | 2.83% | 0.03 | 2.91% | 1,454,618 | 1,563,032 |
VFDGROUP | 79.80 | 79.80 | 87.70 | 85.00 | 87.70 | 3.18% | 7.90 | 9.90% | 3,758,634 | 328,154,033 |
VITAFOAM | 37.65 | 37.65 | 37.00 | 34.15 | 37.00 | 8.35% | (0.65) | -1.73% | 2,307,202 | 80,661,590 |
WAPCO | 71.75 | 71.75 | 71.50 | 69.40 | 71.50 | 3.03% | (0.25) | -0.35% | 1,606,913 | 112,331,522 |
WAPIC | 2.05 | 2.05 | 2.25 | 2.05 | 2.20 | 9.76% | 0.15 | 7.32% | 4,278,968 | 9,374,961 |
WEMABANK | 10.95 | 10.95 | 11.00 | 10.70 | 11.00 | 2.80% | 0.05 | 0.46% | 7,011,168 | 75,832,849 |
ZENITHBANK | 49.20 | 49.20 | 49.95 | 48.60 | 49.95 | 2.78% | 0.75 | 1.52% | 33,348,790 | 1,647,196,886 |