Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 8.15 | 8.96 | 8.96 | 8.96 | 8.96 | 0.00% | 0.81 | 9.94% | 989,001 | 8,861,449 |
ABCTRANS | 1.30 | 1.30 | 1.42 | 1.42 | 1.42 | 0.00% | 0.12 | 9.23% | 305,659 | 433,846 |
ACADEMY | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 0.00% | 0.00 | 0.00% | 1,560 | 3,972 |
ACCESSCORP | 21.50 | 21.50 | 22.20 | 21.45 | 22.10 | 3.50% | 0.60 | 2.79% | 32,856,753 | 715,327,277 |
AFRIPRUD | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.00% | 0.00 | 0.00% | 500,505 | 6,893,031 |
AIICO | 1.60 | 1.60 | 1.62 | 1.50 | 1.56 | 8.00% | (0.04) | -2.50% | 10,559,988 | 16,813,043 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 12,000 | 28,470,000 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 3,260 | 23,827 |
ARADEL | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 0.00% | 0.00 | 0.00% | 712,947 | 319,380,586 |
AUSTINLAZ | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.00% | 0.00 | 0.00% | 59,652 | 122,287 |
BERGER | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.00% | 0.00 | 0.00% | 25,976 | 490,272 |
BETAGLAS | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | 0.00% | 0.00 | 0.00% | 34,411 | 3,093,549 |
BUACEMENT | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.00% | 0.00 | 0.00% | 48,336 | 3,644,534 |
BUAFOODS | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.00% | 0.00 | 0.00% | 3,915 | 1,472,823 |
CADBURY | 23.00 | 23.00 | 22.80 | 22.00 | 22.00 | 3.64% | (1.00) | -4.35% | 787,722 | 17,492,416 |
CAP | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 0.00% | 0.00 | 0.00% | 12,794 | 530,593 |
CAVERTON | 2.31 | 2.31 | 2.46 | 2.08 | 2.27 | 18.27% | (0.04) | -1.73% | 5,027,706 | 11,052,521 |
CHAMPION | 3.75 | 3.75 | 3.77 | 3.75 | 3.75 | 0.53% | 0.00 | 0.00% | 1,001,360 | 3,768,613 |
CHAMS | 2.00 | 2.00 | 2.04 | 2.00 | 2.04 | 2.00% | 0.04 | 2.00% | 7,231,379 | 14,596,575 |
CHELLARAM | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.00% | 0.00 | 0.00% | 22,386 | 177,309 |
CILEASING | 3.50 | 3.50 | 3.27 | 3.27 | 3.27 | 0.00% | (0.23) | -6.57% | 521,862 | 1,745,669 |
CONHALLPLC | 2.95 | 2.95 | 2.85 | 2.80 | 2.80 | 1.79% | (0.15) | -5.08% | 911,769 | 2,562,067 |
CONOIL | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 0.00% | 0.00 | 0.00% | 28,385 | 8,461,569 |
CORNERST | 2.86 | 2.86 | 2.61 | 2.58 | 2.59 | 1.16% | (0.27) | -9.44% | 1,532,989 | 4,032,539 |
CUSTODIAN | 16.80 | 16.80 | 17.90 | 16.80 | 17.90 | 6.55% | 1.10 | 6.55% | 1,309,670 | 22,552,294 |
CUTIX | 2.28 | 2.28 | 2.30 | 2.28 | 2.28 | 0.88% | 0.00 | 0.00% | 3,486,849 | 7,985,178 |
CWG | 7.90 | 7.90 | 7.90 | 7.80 | 7.90 | 1.28% | 0.00 | 0.00% | 657,745 | 5,166,097 |
DAARCOMM | 0.58 | 0.58 | 0.58 | 0.56 | 0.56 | 3.57% | (0.02) | -3.45% | 1,324,346 | 759,574 |
DANGCEM | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.00% | 0.00 | 0.00% | 30,395 | 13,130,640 |
DANGSUGAR | 33.70 | 33.70 | 33.30 | 33.00 | 33.30 | 0.91% | (0.40) | -1.19% | 1,871,217 | 61,676,769 |
DEAPCAP | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.00% | 0.00 | 0.00% | 122,515 | 110,912 |
ELLAHLAKES | 3.38 | 3.38 | 3.29 | 3.05 | 3.05 | 7.87% | (0.33) | -9.76% | 5,487,388 | 17,297,270 |
ETERNA | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.00% | 0.00 | 0.00% | 85,625 | 2,755,318 |
ETI | 26.85 | 26.85 | 29.25 | 27.00 | 29.25 | 8.33% | 2.40 | 8.94% | 584,139 | 16,010,320 |
ETRANZACT | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.00% | 0.00 | 0.00% | 15,017 | 93,003 |
EUNISELL | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.00% | 0.00 | 0.00% | 2,202 | 22,934 |
FCMB | 8.55 | 8.55 | 9.25 | 8.40 | 9.25 | 10.12% | 0.70 | 8.19% | 5,027,317 | 44,722,921 |
FIDELITYBK | 18.20 | 18.20 | 19.25 | 18.15 | 19.25 | 6.06% | 1.05 | 5.77% | 49,528,820 | 915,904,879 |
FIDSON | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.00% | 0.00 | 0.00% | 31,929 | 564,695 |
FIRSTHOLDCO | 25.00 | 25.00 | 25.10 | 24.60 | 24.60 | 2.03% | (0.40) | -1.60% | 3,092,926 | 76,784,704 |
FTNCOCOA | 1.80 | 1.80 | 1.89 | 1.80 | 1.89 | 5.00% | 0.09 | 5.00% | 1,259,192 | 2,339,560 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 2,323 | 2,386,650 |
GOLDBREW | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.00% | 0.00 | 0.00% | 7,000 | 45,537 |
GTCO | 59.00 | 59.00 | 59.00 | 58.75 | 59.00 | 0.43% | 0.00 | 0.00% | 12,005,979 | 706,248,488 |
GUINEAINS | 0.57 | 0.57 | 0.62 | 0.59 | 0.62 | 5.08% | 0.05 | 8.77% | 862,836 | 523,403 |
GUINNESS | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00% | 0.00 | 0.00% | 120,400 | 9,694,575 |
HMCALL | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.00% | 0.00 | 0.00% | 17,764 | 83,667 |
HONYFLOUR | 10.97 | 10.97 | 11.30 | 10.98 | 11.30 | 2.91% | 0.33 | 3.01% | 1,694,133 | 18,765,555 |
IKEJAHOTEL | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 0.00 | 0.00% | 741,434 | 7,963,854 |
IMG | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.00% | 0.00 | 0.00% | 54,105 | 1,711,639 |
INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 229 | 1,592 |
INTBREW | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | 0.00 | 0.00% | 1,573,823 | 8,703,634 |
INTENEGINS | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.00% | 0.00 | 0.00% | 4,500 | 6,660 |
JAIZBANK | 3.00 | 3.00 | 3.00 | 2.91 | 3.00 | 3.09% | 0.00 | 0.00% | 2,780,781 | 8,320,765 |
JAPAULGOLD | 1.89 | 1.89 | 1.96 | 1.85 | 1.94 | 5.95% | 0.05 | 2.65% | 2,700,880 | 5,093,064 |
JBERGER | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0.00% | 0.00 | 0.00% | 4,446 | 548,192 |
JOHNHOLT | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.00% | 0.00 | 0.00% | 14,016 | 97,692 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 2,506 | 23,306 |
LASACO | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | 0.00% | (0.05) | -2.50% | 3,794,020 | 7,312,408 |
LEARNAFRCA | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.00% | 0.00 | 0.00% | 222,844 | 672,558 |
LINKASSURE | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.00% | 0.00 | 0.00% | 306,868 | 363,397 |
LIVESTOCK | 8.70 | 8.70 | 9.50 | 9.04 | 9.50 | 5.09% | 0.80 | 9.20% | 2,095,435 | 19,382,669 |
LIVINGTRUST | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00% | 0.00 | 0.00% | 34 | 147 |
MANSARD | 7.99 | 7.99 | 7.99 | 7.50 | 7.99 | 6.53% | 0.00 | 0.00% | 1,000,060 | 7,689,198 |
MAYBAKER | 7.20 | 7.20 | 7.40 | 7.40 | 7.40 | 0.00% | 0.20 | 2.78% | 665,529 | 4,908,466 |
MBENEFIT | 0.86 | 0.86 | 0.88 | 0.81 | 0.85 | 8.64% | (0.01) | -1.16% | 1,675,145 | 1,421,542 |
MCNICHOLS | 1.60 | 1.60 | 1.63 | 1.63 | 1.63 | 0.00% | 0.03 | 1.87% | 181,077 | 294,012 |
MECURE | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.00% | 0.00 | 0.00% | 22,955 | 232,993 |
MEYER | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 9,085 | 75,860 |
MRS | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | 0.00% | 0.00 | 0.00% | 7,090 | 1,116,675 |
MTNN | 243.00 | 243.00 | 242.00 | 241.90 | 242.00 | 0.04% | (1.00) | -0.41% | 6,043,272 | 1,450,724,370 |
MULTIVERSE | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.00% | 0.00 | 0.00% | 82,327 | 651,841 |
NAHCO | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.00% | 0.00 | 0.00% | 1,860,722 | 115,028,458 |
NASCON | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | 0.00% | 0.00 | 0.00% | 855,596 | 34,950,533 |
NB | 32.95 | 32.95 | 36.20 | 35.00 | 36.20 | 3.43% | 3.25 | 9.86% | 15,418,012 | 555,571,164 |
NEIMETH | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.00% | 0.00 | 0.00% | 310,672 | 807,763 |
NEM | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.00% | 0.00 | 0.00% | 759,514 | 9,463,083 |
NESTLE | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 0.00% | 0.00 | 0.00% | 180,337 | 194,877,393 |
NGXGROUP | 33.80 | 33.80 | 33.50 | 33.50 | 33.50 | 0.00% | (0.30) | -0.89% | 6,392,082 | 214,047,646 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 8,749 | 1,023,633 |
NNFM | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.00% | 0.00 | 0.00% | 13,766 | 1,028,606 |
NOTORE | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.00% | 0.00 | 0.00% | 100 | 6,200 |
NPFMCRFBK | 1.72 | 1.72 | 1.76 | 1.69 | 1.72 | 4.14% | 0.00 | 0.00% | 798,352 | 1,366,340 |
NSLTECH | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | 0.00% | (0.01) | -1.75% | 1,958,143 | 1,052,485 |
OANDO | 37.65 | 37.65 | 40.50 | 38.00 | 40.00 | 6.58% | 2.35 | 6.24% | 2,349,730 | 91,925,505 |
OKOMUOIL | 545.20 | 545.20 | 545.20 | 545.20 | 545.20 | 0.00% | 0.00 | 0.00% | 552,478 | 276,123,020 |
OMATEK | 0.62 | 0.62 | 0.66 | 0.57 | 0.60 | 15.79% | (0.02) | -3.23% | 821,079 | 513,638 |
PRESCO | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0.00% | 0.00 | 0.00% | 214,924 | 156,899,132 |
PRESTIGE | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.00% | 0.00 | 0.00% | 584,763 | 562,269 |
PZ | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.00% | 0.00 | 0.00% | 92,021 | 2,501,276 |
REDSTAREX | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.00% | 0.00 | 0.00% | 18,455 | 88,801 |
REGALINS | 0.57 | 0.57 | 0.58 | 0.52 | 0.54 | 11.54% | (0.03) | -5.26% | 9,408,080 | 4,938,979 |
ROYALEX | 0.86 | 0.86 | 0.87 | 0.81 | 0.85 | 7.41% | (0.01) | -1.16% | 1,189,062 | 998,247 |
RTBRISCOE | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | 0.00% | (0.02) | -1.04% | 1,657,033 | 3,180,630 |
SCOA | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.00% | 0.00 | 0.00% | 20,545 | 99,528 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 1,549 | 7,946,370 |
SKYAVN | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.00% | 0.00 | 0.00% | 4,700 | 196,695 |
SOVRENINS | 0.98 | 0.98 | 0.99 | 0.89 | 0.89 | 11.24% | (0.09) | -9.18% | 2,984,615 | 2,721,509 |
STANBIC | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | 0.00% | 0.00 | 0.00% | 160,374 | 9,557,899 |
STERLINGNG | 5.23 | 5.23 | 5.30 | 5.15 | 5.30 | 2.91% | 0.07 | 1.34% | 3,841,573 | 20,250,151 |
SUNUASSUR | 5.55 | 5.55 | 5.00 | 5.00 | 5.00 | 0.00% | (0.55) | -9.91% | 838,689 | 4,247,715 |
TANTALIZER | 2.39 | 2.39 | 2.42 | 2.35 | 2.40 | 2.98% | 0.01 | 0.42% | 3,690,478 | 8,677,276 |
TIP | 4.25 | 4.25 | 4.55 | 4.50 | 4.55 | 1.11% | 0.30 | 7.06% | 939,303 | 4,226,845 |
TOTAL | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 0.00% | 0.00 | 0.00% | 11,160 | 7,482,780 |
TRANSCOHOT | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.00% | 0.00 | 0.00% | 14,224 | 1,880,082 |
TRANSCORP | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 0.00% | 0.00 | 0.00% | 446,709 | 18,184,268 |
TRANSEXPR | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 1,577 | 2,839 |
TRANSPOWER | 364.90 | 364.90 | 364.90 | 364.90 | 364.90 | 0.00% | 0.00 | 0.00% | 2,671 | 877,424 |
TRIPPLEG | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 0.00 | 0.00% | 7,018 | 13,896 |
UACN | 30.00 | 30.00 | 29.10 | 29.05 | 29.10 | 0.17% | (0.90) | -3.00% | 960,712 | 28,038,942 |
UBA | 31.70 | 31.70 | 32.10 | 31.60 | 32.10 | 1.58% | 0.40 | 1.26% | 13,949,474 | 443,120,743 |
UCAP | 14.95 | 14.95 | 15.35 | 15.00 | 15.35 | 2.33% | 0.40 | 2.68% | 4,321,443 | 65,529,671 |
UNILEVER | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 0.00% | 0.00 | 0.00% | 171,351 | 6,109,476 |
UNIONDICON | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.00% | 0.00 | 0.00% | 3,305 | 23,796 |
UNIVINSURE | 0.53 | 0.53 | 0.50 | 0.49 | 0.49 | 2.04% | (0.04) | -7.55% | 89,266,097 | 44,368,543 |
UPDC | 2.90 | 2.90 | 2.90 | 2.80 | 2.80 | 3.57% | (0.10) | -3.45% | 2,878,599 | 8,265,344 |
UPL | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.00% | 0.00 | 0.00% | 686,972 | 2,107,876 |
VERITASKAP | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0.00 | 0.00% | 975,263 | 978,088 |
VFDGROUP | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 0.00% | 0.00 | 0.00% | 938,146 | 81,062,241 |
VITAFOAM | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00% | 0.00 | 0.00% | 483,795 | 17,565,098 |
WAPCO | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.00% | 0.00 | 0.00% | 281,464 | 19,847,352 |
WAPIC | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.00% | 0.00 | 0.00% | 178,112 | 378,407 |
WEMABANK | 11.95 | 11.95 | 11.95 | 11.50 | 11.95 | 3.91% | 0.00 | 0.00% | 9,938,052 | 116,075,523 |
ZENITHBANK | 44.00 | 44.00 | 44.05 | 43.95 | 44.00 | 0.23% | 0.00 | 0.00% | 15,577,254 | 685,443,267 |