Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.00% | 0.00 | 0.00% | 246,845 | 1,968,444 |
ABCTRANS | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.00% | 0.00 | 0.00% | 181,143 | 297,069 |
ACADEMY | 2.61 | 2.61 | 2.87 | 2.85 | 2.87 | 0.70% | 0.26 | 9.96% | 1,067,150 | 3,052,604 |
ACCESSCORP | 23.70 | 23.70 | 24.10 | 23.70 | 23.90 | 1.69% | 0.20 | 0.84% | 48,502,116 | 1,162,860,007 |
AFRIPRUD | 15.10 | 15.10 | 16.60 | 16.55 | 16.60 | 0.30% | 1.50 | 9.93% | 1,264,748 | 20,842,395 |
AIICO | 1.60 | 1.60 | 1.60 | 1.55 | 1.55 | 3.23% | (0.05) | -3.13% | 3,151,763 | 4,933,951 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 99 | 234,878 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 4,211 | 28,561 |
ARADEL | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 0.00% | 0.00 | 0.00% | 666,034 | 298,133,198 |
AUSTINLAZ | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.00% | 0.00 | 0.00% | 24,215 | 45,577 |
BERGER | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.00% | 0.00 | 0.00% | 30,736 | 580,951 |
BETAGLAS | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | 0.00% | 0.00 | 0.00% | 96,605 | 8,684,790 |
BUACEMENT | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.00% | 0.00 | 0.00% | 181,129 | 13,657,127 |
BUAFOODS | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.00% | 0.00 | 0.00% | 7,686 | 2,891,473 |
CADBURY | 22.00 | 22.00 | 24.20 | 24.20 | 24.20 | 0.00% | 2.20 | 10.00% | 619,921 | 15,002,088 |
CAP | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 0.00% | 0.00 | 0.00% | 705 | 27,602 |
CAVERTON | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.00% | 0.00 | 0.00% | 90,343 | 209,825 |
CHAMPION | 4.00 | 4.00 | 4.05 | 4.00 | 4.00 | 1.25% | 0.00 | 0.00% | 791,920 | 3,180,306 |
CHAMS | 2.06 | 2.06 | 2.25 | 2.03 | 2.20 | 10.84% | 0.14 | 6.80% | 13,740,766 | 30,052,685 |
CILEASING | 3.16 | 3.16 | 3.47 | 3.47 | 3.47 | 0.00% | 0.31 | 9.81% | 800,026 | 2,772,983 |
CONHALLPLC | 2.80 | 2.80 | 3.00 | 2.80 | 3.00 | 7.14% | 0.20 | 7.14% | 1,321,625 | 3,756,099 |
CONOIL | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 0.00% | 0.00 | 0.00% | 3,180 | 947,958 |
CORNERST | 2.63 | 2.63 | 2.89 | 2.89 | 2.89 | 0.00% | 0.26 | 9.89% | 785,219 | 2,250,755 |
CUSTODIAN | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.00% | 0.00 | 0.00% | 126,278 | 2,286,467 |
CUTIX | 2.30 | 2.30 | 2.30 | 2.28 | 2.28 | 0.88% | (0.02) | -0.87% | 1,583,537 | 3,630,213 |
CWG | 8.05 | 8.05 | 8.75 | 8.10 | 8.75 | 8.02% | 0.70 | 8.70% | 624,365 | 5,160,126 |
DAARCOMM | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 0.00% | 291,676 | 163,572 |
DANGCEM | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.00% | 0.00 | 0.00% | 87,328 | 37,725,696 |
DANGSUGAR | 35.80 | 35.80 | 39.35 | 37.50 | 39.35 | 4.93% | 3.55 | 9.92% | 5,165,242 | 199,878,209 |
DEAPCAP | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 0.00 | 0.00% | 98,210 | 91,668 |
ELLAHLAKES | 3.28 | 3.28 | 3.20 | 3.10 | 3.10 | 3.23% | (0.18) | -5.49% | 3,393,879 | 10,683,255 |
ETERNA | 33.00 | 33.00 | 36.30 | 33.50 | 36.30 | 8.36% | 3.30 | 10.00% | 1,481,280 | 52,357,176 |
ETI | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.00% | 0.00 | 0.00% | 214,408 | 5,873,480 |
ETRANZACT | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.00% | 0.00 | 0.00% | 88,674 | 510,876 |
EUNISELL | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.00% | 0.00 | 0.00% | 8,134 | 80,801 |
FCMB | 9.10 | 9.10 | 9.10 | 8.95 | 9.10 | 1.68% | 0.00 | 0.00% | 3,600,499 | 32,390,821 |
FIDELITYBK | 20.25 | 20.25 | 20.00 | 19.60 | 20.00 | 2.04% | (0.25) | -1.23% | 40,384,714 | 801,816,335 |
FIDSON | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.00% | 0.00 | 0.00% | 162,743 | 3,035,611 |
FIRSTHOLDCO | 25.15 | 25.15 | 25.10 | 25.00 | 25.00 | 0.40% | (0.15) | -0.60% | 6,580,441 | 164,600,020 |
FTNCOCOA | 1.85 | 1.85 | 2.03 | 1.85 | 1.93 | 9.73% | 0.08 | 4.32% | 5,435,916 | 10,540,703 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 418 | 429,453 |
GOLDBREW | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.00% | 0.00 | 0.00% | 29,450 | 214,391 |
GTCO | 61.00 | 61.00 | 61.30 | 61.00 | 61.10 | 0.49% | 0.10 | 0.16% | 17,100,984 | 1,043,621,308 |
GUINEAINS | 0.70 | 0.70 | 0.73 | 0.64 | 0.64 | 14.06% | (0.06) | -8.57% | 1,772,033 | 1,180,134 |
GUINNESS | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00% | 0.00 | 0.00% | 58,918 | 4,814,746 |
HMCALL | 5.22 | 5.22 | 4.70 | 4.70 | 4.70 | 0.00% | (0.52) | -9.96% | 269,390 | 1,282,009 |
HONYFLOUR | 11.55 | 11.55 | 12.00 | 11.60 | 11.60 | 3.45% | 0.05 | 0.43% | 3,682,616 | 43,646,049 |
IKEJAHOTEL | 10.00 | 10.00 | 11.00 | 11.00 | 11.00 | 0.00% | 1.00 | 10.00% | 571,293 | 6,270,894 |
IMG | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.00% | 0.00 | 0.00% | 12,210 | 416,756 |
INTBREW | 6.40 | 6.40 | 7.00 | 6.40 | 7.00 | 9.38% | 0.60 | 9.38% | 2,532,643 | 16,812,052 |
INTENEGINS | 1.34 | 1.34 | 1.38 | 1.38 | 1.38 | 0.00% | 0.04 | 2.99% | 159,504 | 221,371 |
JAIZBANK | 3.30 | 3.35 | 3.35 | 3.20 | 3.30 | 4.69% | 0.00 | 0.00% | 4,097,775 | 13,383,274 |
JAPAULGOLD | 2.10 | 2.10 | 2.10 | 1.96 | 1.97 | 7.14% | (0.13) | -6.19% | 7,590,787 | 15,291,231 |
JBERGER | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0.00% | 0.00 | 0.00% | 21,108 | 2,602,616 |
JOHNHOLT | 7.00 | 7.00 | 6.30 | 6.30 | 6.30 | 0.00% | (0.70) | -10.00% | 258,550 | 1,657,581 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 450 | 4,360 |
LASACO | 2.02 | 2.02 | 2.08 | 2.02 | 2.02 | 2.97% | 0.00 | 0.00% | 3,700,008 | 7,516,635 |
LEARNAFRCA | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.00% | 0.00 | 0.00% | 61,245 | 220,329 |
LEGENDINT | 5.64 | 5.64 | 6.20 | 6.20 | 6.20 | 0.00% | 0.56 | 9.93% | 6,500,000 | 40,300,000 |
LINKASSURE | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.00% | 0.00 | 0.00% | 146,740 | 170,019 |
LIVESTOCK | 9.52 | 9.52 | 9.95 | 9.50 | 9.50 | 4.74% | (0.02) | -0.21% | 1,783,511 | 17,150,718 |
MANSARD | 7.90 | 7.90 | 8.20 | 8.20 | 8.20 | 0.00% | 0.30 | 3.80% | 465,737 | 3,876,851 |
MAYBAKER | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.00% | 0.00 | 0.00% | 153,842 | 1,162,812 |
MBENEFIT | 0.86 | 0.86 | 0.87 | 0.86 | 0.86 | 1.16% | 0.00 | 0.00% | 533,400 | 461,935 |
MRS | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0.00% | 0.00 | 0.00% | 443,287 | 63,088,609 |
MTNN | 239.00 | 239.00 | 245.00 | 243.00 | 245.00 | 0.82% | 6.00 | 2.51% | 5,851,356 | 1,422,222,599 |
MULTIVERSE | 8.65 | 8.65 | 7.80 | 7.80 | 7.80 | 0.00% | (0.85) | -9.83% | 274,550 | 2,141,490 |
NAHCO | 68.65 | 68.65 | 69.00 | 66.00 | 68.50 | 4.55% | (0.15) | -0.22% | 2,657,967 | 180,896,110 |
NASCON | 43.90 | 44.00 | 48.25 | 44.00 | 48.25 | 9.66% | 4.35 | 9.91% | 7,523,297 | 356,936,621 |
NB | 39.80 | 39.80 | 39.00 | 38.00 | 38.00 | 2.63% | (1.80) | -4.52% | 1,753,642 | 67,817,115 |
NEIMETH | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.00% | 0.00 | 0.00% | 42,180 | 114,155 |
NEM | 13.60 | 13.60 | 14.95 | 13.70 | 14.95 | 9.12% | 1.35 | 9.93% | 1,595,453 | 23,136,804 |
NESTLE | 1000.00 | 1000.00 | 1100.00 | 1100.00 | 1100.00 | 0.00% | 100.00 | 10.00% | 117,273 | 128,857,107 |
NGXGROUP | 36.00 | 36.00 | 36.00 | 33.30 | 36.00 | 8.11% | 0.00 | 0.00% | 1,832,468 | 63,645,954 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 9,960 | 1,170,704 |
NNFM | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.00% | 0.00 | 0.00% | 202,850 | 16,553,516 |
NPFMCRFBK | 1.74 | 1.74 | 1.75 | 1.74 | 1.75 | 0.57% | 0.01 | 0.57% | 415,193 | 725,646 |
NSLTECH | 0.53 | 0.53 | 0.57 | 0.54 | 0.55 | 5.56% | 0.02 | 3.77% | 3,980,130 | 2,150,761 |
OANDO | 39.40 | 39.40 | 40.50 | 39.40 | 40.50 | 2.79% | 1.10 | 2.79% | 5,677,298 | 225,837,037 |
OKOMUOIL | 545.20 | 545.20 | 545.20 | 545.20 | 545.20 | 0.00% | 0.00 | 0.00% | 474,469 | 238,151,390 |
OMATEK | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.00% | 0.00 | 0.00% | 265,861 | 165,684 |
PRESCO | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0.00% | 0.00 | 0.00% | 883,673 | 640,737,501 |
PRESTIGE | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.00% | 0.00 | 0.00% | 499,366 | 478,282 |
PZ | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.00% | 0.00 | 0.00% | 70,202 | 1,922,992 |
REDSTAREX | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.00% | 0.00 | 0.00% | 18,561 | 93,497 |
REGALINS | 0.58 | 0.58 | 0.62 | 0.62 | 0.62 | 0.00% | 0.04 | 6.90% | 515,051 | 316,945 |
ROYALEX | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.00% | 0.00 | 0.00% | 126,088 | 103,532 |
RTBRISCOE | 1.93 | 1.93 | 2.00 | 1.88 | 2.00 | 6.38% | 0.07 | 3.63% | 1,184,555 | 2,336,109 |
SCOA | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.00% | 0.00 | 0.00% | 12,330 | 58,374 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 871 | 4,468,230 |
SKYAVN | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.00% | 0.00 | 0.00% | 485 | 20,297 |
SMURFIT | 0.46 | 0.46 | 0.50 | 0.50 | 0.50 | 0.00% | 0.04 | 8.70% | 250,000 | 125,000 |
SOVRENINS | 0.95 | 0.91 | 0.98 | 0.91 | 0.98 | 7.69% | 0.03 | 3.16% | 476,605 | 456,132 |
STANBIC | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 0.00% | 0.00 | 0.00% | 112,291 | 6,937,504 |
STERLINGNG | 5.09 | 5.09 | 5.25 | 5.23 | 5.23 | 0.38% | 0.14 | 2.75% | 2,889,325 | 15,118,596 |
SUNUASSUR | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.00% | 0.00 | 0.00% | 93,993 | 489,019 |
TANTALIZER | 2.30 | 2.30 | 2.31 | 2.27 | 2.31 | 1.76% | 0.01 | 0.43% | 10,223,505 | 23,458,727 |
TOTAL | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.00% | 0.00 | 0.00% | 124,272 | 79,028,838 |
TRANSCOHOT | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.00% | 0.00 | 0.00% | 12,607 | 1,656,940 |
TRANSCORP | 42.00 | 42.00 | 43.85 | 43.85 | 43.85 | 0.00% | 1.85 | 4.40% | 1,241,480 | 53,002,403 |
TRANSPOWER | 364.90 | 364.90 | 364.90 | 364.90 | 364.90 | 0.00% | 0.00 | 0.00% | 5,764 | 1,893,474 |
TRIPPLEG | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.00% | 0.00 | 0.00% | 164,378 | 296,207 |
UACN | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.00% | 0.00 | 0.00% | 88,730 | 2,760,338 |
UBA | 34.95 | 35.00 | 35.00 | 34.00 | 34.00 | 2.94% | (0.95) | -2.72% | 9,799,947 | 337,285,091 |
UCAP | 16.90 | 16.90 | 17.30 | 17.05 | 17.05 | 1.47% | 0.15 | 0.89% | 5,131,238 | 88,173,899 |
UNILEVER | 38.05 | 38.05 | 38.50 | 38.45 | 38.50 | 0.13% | 0.45 | 1.18% | 8,678,065 | 333,244,081 |
UNIONDICON | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00% | 0.00 | 0.00% | 3,515 | 27,217 |
UNIVINSURE | 0.51 | 0.51 | 0.52 | 0.51 | 0.52 | 1.96% | 0.01 | 1.96% | 10,211,665 | 5,272,897 |
UPDC | 2.80 | 2.80 | 2.83 | 2.75 | 2.83 | 2.91% | 0.03 | 1.07% | 3,514,681 | 9,833,888 |
UPL | 3.10 | 3.10 | 3.40 | 3.35 | 3.40 | 1.49% | 0.30 | 9.68% | 740,650 | 2,514,490 |
VERITASKAP | 1.05 | 1.05 | 1.12 | 1.11 | 1.12 | 0.90% | 0.07 | 6.67% | 591,235 | 652,216 |
VFDGROUP | 17.10 | 17.10 | 18.70 | 18.00 | 18.50 | 3.89% | 1.40 | 8.19% | 9,151,495 | 167,696,895 |
VITAFOAM | 37.10 | 37.10 | 40.80 | 40.80 | 40.80 | 0.00% | 3.70 | 9.97% | 3,541,611 | 141,134,523 |
WAPCO | 72.00 | 72.00 | 79.20 | 72.00 | 79.20 | 10.00% | 7.20 | 10.00% | 11,725,939 | 907,110,873 |
WAPIC | 2.08 | 2.08 | 2.20 | 2.20 | 2.20 | 0.00% | 0.12 | 5.77% | 563,513 | 1,213,435 |
WEMABANK | 12.00 | 12.00 | 12.00 | 11.90 | 12.00 | 0.84% | 0.00 | 0.00% | 3,406,848 | 40,544,138 |
ZENITHBANK | 45.10 | 45.10 | 45.50 | 45.15 | 45.50 | 0.78% | 0.40 | 0.89% | 12,301,252 | 556,184,892 |