Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 9.76 | 9.76 | 9.00 | 8.79 | 8.79 | 2.39% | (0.97) | -9.94% | 1,760,532 | 15,648,981 |
ABCTRANS | 1.42 | 1.42 | 1.56 | 1.56 | 1.56 | 0.00% | 0.14 | 9.86% | 513,159 | 786,072 |
ACADEMY | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 0.00% | 0.00 | 0.00% | 9,554 | 25,061 |
ACCESSCORP | 22.65 | 22.65 | 23.75 | 22.90 | 23.70 | 3.71% | 1.05 | 4.64% | 30,549,507 | 705,589,996 |
AFRIPRUD | 13.90 | 13.90 | 15.15 | 14.75 | 15.10 | 2.71% | 1.20 | 8.63% | 2,282,342 | 34,110,359 |
AIICO | 1.64 | 1.64 | 1.64 | 1.52 | 1.60 | 7.89% | (0.04) | -2.44% | 4,135,342 | 6,568,975 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 85 | 201,663 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 7,745 | 58,859 |
ARADEL | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 0.00% | 0.00 | 0.00% | 399,485 | 178,909,272 |
AUSTINLAZ | 2.09 | 2.09 | 1.89 | 1.89 | 1.89 | 0.00% | (0.20) | -9.57% | 437,708 | 827,437 |
BERGER | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.00% | 0.00 | 0.00% | 14,140 | 265,509 |
BETAGLAS | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | 0.00% | 0.00 | 0.00% | 25,048 | 2,251,815 |
BUACEMENT | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.00% | 0.00 | 0.00% | 105,140 | 7,927,556 |
BUAFOODS | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.00% | 0.00 | 0.00% | 6,996 | 2,631,895 |
CADBURY | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.00% | 0.00 | 0.00% | 414,072 | 9,963,188 |
CAP | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 0.00% | 0.00 | 0.00% | 172,958 | 6,787,524 |
CAVERTON | 2.28 | 2.28 | 2.40 | 2.30 | 2.40 | 4.35% | 0.12 | 5.26% | 968,970 | 2,224,810 |
CHAMPION | 3.95 | 3.95 | 4.00 | 4.00 | 4.00 | 0.00% | 0.05 | 1.27% | 2,215,683 | 8,873,633 |
CHAMS | 2.07 | 2.07 | 2.07 | 2.04 | 2.06 | 1.47% | (0.01) | -0.48% | 8,231,319 | 16,900,019 |
CHELLARAM | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.00% | 0.00 | 0.00% | 29,900 | 239,602 |
CILEASING | 3.37 | 3.37 | 3.70 | 3.16 | 3.16 | 17.09% | (0.21) | -6.23% | 2,763,029 | 9,190,473 |
CONHALLPLC | 2.94 | 2.94 | 2.81 | 2.80 | 2.80 | 0.36% | (0.14) | -4.76% | 1,186,955 | 3,381,743 |
CONOIL | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 0.00% | 0.00 | 0.00% | 832 | 248,019 |
CORNERST | 2.84 | 2.84 | 3.12 | 2.63 | 2.63 | 18.63% | (0.21) | -7.39% | 2,522,613 | 7,401,899 |
CUSTODIAN | 18.00 | 18.00 | 18.10 | 18.10 | 18.10 | 0.00% | 0.10 | 0.56% | 1,047,444 | 18,859,358 |
CUTIX | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.00% | 0.00 | 0.00% | 3,259,932 | 7,499,642 |
CWG | 8.00 | 8.00 | 8.05 | 7.20 | 8.05 | 11.81% | 0.05 | 0.63% | 1,714,970 | 13,112,019 |
DAARCOMM | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 0.00% | 172,630 | 100,932 |
DANGCEM | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.00% | 0.00 | 0.00% | 75,211 | 32,491,152 |
DANGSUGAR | 33.00 | 33.00 | 35.80 | 33.30 | 35.80 | 7.51% | 2.80 | 8.48% | 1,588,585 | 54,867,414 |
DEAPCAP | 0.94 | 0.94 | 0.95 | 0.95 | 0.95 | 0.00% | 0.01 | 1.06% | 307,547 | 292,321 |
ELLAHLAKES | 3.11 | 3.11 | 3.28 | 3.24 | 3.28 | 1.23% | 0.17 | 5.47% | 1,546,106 | 5,034,284 |
ETERNA | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.00% | 0.00 | 0.00% | 263,726 | 8,624,557 |
ETI | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.00% | 0.00 | 0.00% | 37,479 | 1,054,295 |
ETRANZACT | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.00% | 0.00 | 0.00% | 55,331 | 318,474 |
EUNISELL | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.00% | 0.00 | 0.00% | 11,760 | 126,690 |
FCMB | 9.15 | 9.15 | 9.10 | 8.80 | 9.10 | 3.41% | (0.05) | -0.55% | 1,544,950 | 13,755,394 |
FIDELITYBK | 18.70 | 18.70 | 20.25 | 19.00 | 20.25 | 6.58% | 1.55 | 8.29% | 388,768,920 | 7,754,688,278 |
FIDSON | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.00% | 0.00 | 0.00% | 185,400 | 3,405,251 |
FIRSTHOLDCO | 23.75 | 23.75 | 25.15 | 23.80 | 25.15 | 5.67% | 1.40 | 5.89% | 4,244,199 | 104,217,376 |
FTNCOCOA | 1.75 | 1.75 | 1.85 | 1.85 | 1.85 | 0.00% | 0.10 | 5.71% | 349,765 | 650,900 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 186 | 191,096 |
GOLDBREW | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.00% | 0.00 | 0.00% | 15,650 | 100,160 |
GTCO | 60.00 | 60.00 | 61.05 | 60.50 | 61.00 | 0.91% | 1.00 | 1.67% | 47,002,457 | 2,863,232,165 |
GUINEAINS | 0.65 | 0.65 | 0.70 | 0.65 | 0.70 | 7.69% | 0.05 | 7.69% | 1,039,405 | 696,682 |
GUINNESS | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00% | 0.00 | 0.00% | 134,772 | 10,930,666 |
HMCALL | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.00% | 0.00 | 0.00% | 948 | 4,882 |
HONYFLOUR | 11.30 | 11.30 | 11.55 | 11.50 | 11.55 | 0.43% | 0.25 | 2.21% | 1,543,988 | 17,767,598 |
IKEJAHOTEL | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 0.00 | 0.00% | 292,496 | 3,213,680 |
IMG | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.00% | 0.00 | 0.00% | 39,906 | 1,262,333 |
INFINITY | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | 0.00 | 0.00% | 50 | 308 |
INTBREW | 6.05 | 6.05 | 6.60 | 5.57 | 6.40 | 18.49% | 0.35 | 5.79% | 4,626,355 | 29,337,432 |
INTENEGINS | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.00% | 0.00 | 0.00% | 124,382 | 182,480 |
JAIZBANK | 3.07 | 3.07 | 3.30 | 3.03 | 3.30 | 8.91% | 0.23 | 7.49% | 3,676,382 | 11,555,297 |
JAPAULGOLD | 2.13 | 2.13 | 2.26 | 2.04 | 2.10 | 10.78% | (0.03) | -1.41% | 9,071,279 | 19,373,628 |
JBERGER | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0.00% | 0.00 | 0.00% | 5,417 | 667,916 |
JOHNHOLT | 7.75 | 7.75 | 7.00 | 7.00 | 7.00 | 0.00% | (0.75) | -9.68% | 272,522 | 1,907,704 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 9,249 | 86,016 |
LASACO | 2.02 | 2.02 | 2.02 | 2.00 | 2.02 | 1.00% | 0.00 | 0.00% | 2,646,460 | 5,328,372 |
LEARNAFRCA | 3.25 | 3.25 | 3.56 | 3.56 | 3.56 | 0.00% | 0.31 | 9.54% | 230,042 | 811,917 |
LINKASSURE | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.00% | 0.00 | 0.00% | 119,197 | 147,890 |
LIVESTOCK | 9.95 | 9.95 | 10.00 | 9.30 | 9.52 | 7.53% | (0.43) | -4.32% | 2,370,124 | 22,953,754 |
MANSARD | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00% | 0.00 | 0.00% | 1,061,386 | 8,284,475 |
MAYBAKER | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.00% | 0.00 | 0.00% | 119,698 | 910,310 |
MBENEFIT | 0.86 | 0.86 | 0.86 | 0.83 | 0.86 | 3.61% | 0.00 | 0.00% | 5,416,220 | 4,622,433 |
MCNICHOLS | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.00% | 0.00 | 0.00% | 54,454 | 93,214 |
MECURE | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.00% | 0.00 | 0.00% | 21,189 | 214,009 |
MEYER | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 12,135 | 101,327 |
MORISON | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.00% | 0.00 | 0.00% | 100 | 325 |
MRS | 174.90 | 174.90 | 157.50 | 157.50 | 157.50 | 0.00% | (17.40) | -9.95% | 197,581 | 31,119,008 |
MTNN | 242.00 | 242.00 | 239.30 | 239.00 | 239.00 | 0.13% | (3.00) | -1.24% | 10,037,139 | 2,399,901,441 |
MULTIVERSE | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.00% | 0.00 | 0.00% | 10,942 | 85,348 |
NAHCO | 66.05 | 66.05 | 68.65 | 68.65 | 68.65 | 0.00% | 2.60 | 3.94% | 801,569 | 54,238,941 |
NASCON | 41.95 | 41.95 | 43.90 | 43.90 | 43.90 | 0.00% | 1.95 | 4.65% | 414,352 | 17,816,033 |
NB | 39.80 | 43.40 | 43.50 | 39.80 | 39.80 | 9.30% | 0.00 | 0.00% | 14,165,411 | 581,735,520 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 15,050 | 105,850 |
NEIMETH | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.00% | 0.00 | 0.00% | 45,415 | 120,648 |
NEM | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.00% | 0.00 | 0.00% | 219,223 | 2,831,908 |
NESTLE | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 0.00% | 0.00 | 0.00% | 170,766 | 187,837,573 |
NGXGROUP | 33.75 | 33.75 | 36.00 | 33.60 | 36.00 | 7.14% | 2.25 | 6.67% | 3,035,661 | 104,167,224 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 3,048 | 359,664 |
NNFM | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.00% | 0.00 | 0.00% | 218,989 | 16,744,000 |
NPFMCRFBK | 1.74 | 1.74 | 1.77 | 1.71 | 1.74 | 3.51% | 0.00 | 0.00% | 1,460,276 | 2,557,784 |
NSLTECH | 0.51 | 0.51 | 0.56 | 0.52 | 0.53 | 7.69% | 0.02 | 3.92% | 7,045,535 | 3,824,042 |
OANDO | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.00% | 0.00 | 0.00% | 1,338,345 | 52,428,699 |
OKOMUOIL | 545.20 | 545.20 | 545.20 | 545.20 | 545.20 | 0.00% | 0.00 | 0.00% | 487,602 | 244,502,206 |
OMATEK | 0.58 | 0.58 | 0.63 | 0.61 | 0.63 | 3.28% | 0.05 | 8.62% | 4,353,492 | 2,715,240 |
PRESCO | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0.00% | 0.00 | 0.00% | 175,634 | 128,871,703 |
PRESTIGE | 0.95 | 0.95 | 0.94 | 0.93 | 0.94 | 1.08% | (0.01) | -1.05% | 1,491,905 | 1,386,077 |
PZ | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.00% | 0.00 | 0.00% | 35,924 | 982,475 |
REDSTAREX | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.00% | 0.00 | 0.00% | 1,030 | 5,047 |
REGALINS | 0.53 | 0.53 | 0.58 | 0.52 | 0.58 | 11.54% | 0.05 | 9.43% | 4,300,692 | 2,451,839 |
ROYALEX | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.00% | 0.00 | 0.00% | 547,188 | 464,594 |
RTBRISCOE | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.00% | 0.00 | 0.00% | 107,443 | 212,478 |
SCOA | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.00% | 0.00 | 0.00% | 25,039 | 110,614 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 3,949 | 20,258,370 |
SKYAVN | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.00% | 0.00 | 0.00% | 5,392 | 225,655 |
SOVRENINS | 0.95 | 0.95 | 0.97 | 0.95 | 0.95 | 2.11% | 0.00 | 0.00% | 902,864 | 855,905 |
STANBIC | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 0.00% | 0.00 | 0.00% | 461,524 | 27,457,958 |
STERLINGNG | 5.05 | 5.05 | 5.09 | 5.05 | 5.09 | 0.79% | 0.04 | 0.79% | 2,594,937 | 13,157,113 |
SUNUASSUR | 5.00 | 5.00 | 5.20 | 4.68 | 5.20 | 11.11% | 0.20 | 4.00% | 936,980 | 4,734,842 |
TANTALIZER | 2.30 | 2.30 | 2.45 | 2.29 | 2.30 | 6.99% | 0.00 | 0.00% | 22,945,474 | 52,835,253 |
TIP | 5.00 | 5.00 | 4.80 | 4.50 | 4.80 | 6.67% | (0.20) | -4.00% | 913,476 | 4,256,448 |
TOTAL | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.00% | 0.00 | 0.00% | 230,954 | 146,693,360 |
TRANSCOHOT | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.00% | 0.00 | 0.00% | 8,994 | 1,173,717 |
TRANSCORP | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.00% | 0.00 | 0.00% | 966,052 | 39,200,558 |
TRANSEXPR | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 12,000 | 21,600 |
TRANSPOWER | 364.90 | 364.90 | 364.90 | 364.90 | 364.90 | 0.00% | 0.00 | 0.00% | 6,781 | 2,227,559 |
TRIPPLEG | 2.20 | 2.20 | 1.98 | 1.98 | 1.98 | 0.00% | (0.22) | -10.00% | 140,063 | 277,325 |
UACN | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.00% | 0.00 | 0.00% | 191,925 | 5,767,281 |
UBA | 33.00 | 33.00 | 35.00 | 33.20 | 34.95 | 5.42% | 1.95 | 5.91% | 10,135,191 | 346,287,056 |
UCAP | 16.50 | 16.50 | 17.25 | 16.50 | 16.90 | 4.55% | 0.40 | 2.42% | 11,926,562 | 203,847,206 |
UNILEVER | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 0.00% | 0.00 | 0.00% | 183,309 | 6,798,115 |
UNIONDICON | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00% | 0.00 | 0.00% | 1,000 | 7,800 |
UNIVINSURE | 0.51 | 0.51 | 0.54 | 0.49 | 0.51 | 10.20% | 0.00 | 0.00% | 41,915,551 | 20,973,615 |
UPDC | 2.80 | 2.80 | 2.80 | 2.73 | 2.80 | 2.56% | 0.00 | 0.00% | 10,473,303 | 28,895,727 |
UPL | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.00% | 0.00 | 0.00% | 15,606 | 48,766 |
VERITASKAP | 1.00 | 1.00 | 1.05 | 0.93 | 1.05 | 12.90% | 0.05 | 5.00% | 3,367,207 | 3,487,070 |
VFDGROUP | 15.60 | 15.60 | 17.10 | 17.10 | 17.10 | 0.00% | 1.50 | 9.62% | 14,588,305 | 249,449,537 |
VITAFOAM | 37.00 | 37.00 | 37.10 | 37.00 | 37.10 | 0.27% | 0.10 | 0.27% | 1,476,427 | 54,804,234 |
WAPCO | 72.00 | 72.00 | 72.00 | 71.00 | 72.00 | 1.41% | 0.00 | 0.00% | 4,905,862 | 348,719,200 |
WAPIC | 2.06 | 2.06 | 2.08 | 2.08 | 2.08 | 0.00% | 0.02 | 0.97% | 712,634 | 1,492,241 |
WEMABANK | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00% | 0.00 | 0.00% | 789,343 | 9,349,262 |
ZENITHBANK | 45.00 | 45.00 | 45.45 | 45.00 | 45.10 | 1.00% | 0.10 | 0.22% | 17,096,558 | 771,573,400 |