Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 8.79 | 8.79 | 9.64 | 7.92 | 8.30 | 21.72% | (0.49) | -5.57% | 1,391,288 | 11,452,375 |
ABCTRANS | 1.56 | 1.56 | 1.71 | 1.71 | 1.71 | 0.00% | 0.15 | 9.62% | 317,350 | 535,651 |
ACADEMY | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 0.00% | 0.00 | 0.00% | 20,190 | 59,027 |
ACCESSCORP | 23.80 | 23.80 | 24.00 | 23.70 | 23.70 | 1.27% | (0.10) | -0.42% | 60,867,183 | 1,448,535,853 |
AFRIPRUD | 17.15 | 17.15 | 17.90 | 17.60 | 17.90 | 1.70% | 0.75 | 4.37% | 2,065,059 | 36,623,794 |
AIICO | 1.60 | 1.60 | 1.73 | 1.61 | 1.61 | 7.45% | 0.01 | 0.63% | 11,307,671 | 18,922,370 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 160 | 379,600 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 4 | 31 |
ARADEL | 497.00 | 497.00 | 448.00 | 448.00 | 448.00 | 0.00% | (49.00) | -9.86% | 1,485,527 | 666,221,420 |
AUSTINLAZ | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.00% | 0.00 | 0.00% | 21,498 | 38,829 |
BERGER | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.00% | 0.00 | 0.00% | 28,926 | 559,439 |
BETAGLAS | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | 0.00% | 0.00 | 0.00% | 240,999 | 21,777,857 |
BUACEMENT | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.00% | 0.00 | 0.00% | 496,606 | 38,435,935 |
BUAFOODS | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.00% | 0.00 | 0.00% | 4,729 | 1,779,050 |
CADBURY | 26.60 | 26.60 | 29.25 | 29.25 | 29.25 | 0.00% | 2.65 | 9.96% | 1,272,590 | 36,965,896 |
CAP | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00% | 0.00 | 0.00% | 42,327 | 1,749,265 |
CAVERTON | 2.40 | 2.40 | 2.42 | 2.35 | 2.42 | 2.98% | 0.02 | 0.83% | 900,242 | 2,144,404 |
CHAMPION | 4.00 | 4.40 | 4.40 | 4.25 | 4.29 | 3.53% | 0.29 | 7.25% | 11,017,704 | 47,757,629 |
CHAMS | 2.04 | 2.04 | 2.05 | 2.02 | 2.04 | 1.49% | 0.00 | 0.00% | 6,226,209 | 12,661,823 |
CHELLARAM | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.00% | 0.00 | 0.00% | 15,725 | 135,235 |
CILEASING | 3.47 | 3.47 | 3.80 | 3.60 | 3.66 | 5.56% | 0.19 | 5.48% | 1,304,087 | 4,760,203 |
CONHALLPLC | 3.00 | 3.00 | 3.01 | 3.01 | 3.01 | 0.00% | 0.01 | 0.33% | 238,951 | 713,738 |
CONOIL | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 0.00% | 0.00 | 0.00% | 1,872 | 558,043 |
CORNERST | 2.99 | 2.99 | 3.02 | 3.00 | 3.00 | 0.67% | 0.01 | 0.33% | 2,936,982 | 8,846,904 |
CUSTODIAN | 17.20 | 17.20 | 18.00 | 17.20 | 18.00 | 4.65% | 0.80 | 4.65% | 791,631 | 13,938,141 |
CUTIX | 2.30 | 2.30 | 2.31 | 2.20 | 2.30 | 5.00% | 0.00 | 0.00% | 17,114,342 | 38,903,097 |
CWG | 9.15 | 9.15 | 9.80 | 9.50 | 9.60 | 3.16% | 0.45 | 4.92% | 2,299,250 | 21,954,707 |
DAARCOMM | 0.55 | 0.55 | 0.60 | 0.60 | 0.60 | 0.00% | 0.05 | 9.09% | 508,452 | 302,546 |
DANGCEM | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 0.00% | 0.00 | 0.00% | 604,071 | 261,746,474 |
DANGSUGAR | 38.55 | 38.55 | 39.00 | 39.00 | 39.00 | 0.00% | 0.45 | 1.17% | 2,220,125 | 85,902,254 |
DEAPCAP | 0.95 | 0.95 | 1.04 | 1.00 | 1.04 | 4.00% | 0.09 | 9.47% | 3,272,635 | 3,274,411 |
ELLAHLAKES | 3.08 | 3.08 | 3.20 | 3.03 | 3.08 | 5.61% | 0.00 | 0.00% | 4,507,345 | 13,893,937 |
ENAMELWA | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.00% | 0.00 | 0.00% | 2,505 | 57,127 |
ETERNA | 39.90 | 39.90 | 43.85 | 43.80 | 43.85 | 0.11% | 3.95 | 9.90% | 3,821,974 | 166,603,046 |
ETI | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.00% | 0.00 | 0.00% | 399,852 | 11,558,809 |
ETRANZACT | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.00% | 0.00 | 0.00% | 246,326 | 1,420,307 |
EUNISELL | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.00% | 0.00 | 0.00% | 2,900 | 30,450 |
FCMB | 9.10 | 9.10 | 9.15 | 8.90 | 9.15 | 2.81% | 0.05 | 0.55% | 3,376,647 | 30,633,372 |
FIDELITYBK | 20.05 | 20.05 | 20.50 | 19.50 | 20.15 | 5.13% | 0.10 | 0.50% | 56,105,887 | 1,127,488,619 |
FIDSON | 18.60 | 18.60 | 20.45 | 19.00 | 20.45 | 7.63% | 1.85 | 9.95% | 2,322,810 | 45,402,742 |
FIRSTHOLDCO | 25.00 | 25.00 | 25.00 | 24.60 | 24.60 | 1.63% | (0.40) | -1.60% | 4,355,789 | 108,098,793 |
FTNCOCOA | 1.91 | 1.91 | 1.91 | 1.84 | 1.91 | 3.80% | 0.00 | 0.00% | 2,740,438 | 5,125,321 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 2,303 | 2,366,102 |
GOLDBREW | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.00% | 0.00 | 0.00% | 1,500 | 11,480 |
GTCO | 63.00 | 63.00 | 67.50 | 63.50 | 67.00 | 6.30% | 4.00 | 6.35% | 33,497,705 | 2,181,423,721 |
GUINEAINS | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.00% | 0.00 | 0.00% | 170,773 | 115,346 |
GUINNESS | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00% | 0.00 | 0.00% | 75,530 | 6,052,998 |
HMCALL | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.00% | 0.00 | 0.00% | 2,692 | 13,244 |
HONYFLOUR | 12.00 | 12.00 | 12.40 | 11.90 | 12.40 | 4.20% | 0.40 | 3.33% | 2,088,422 | 25,303,857 |
IKEJAHOTEL | 12.10 | 12.10 | 13.30 | 12.95 | 12.95 | 2.70% | 0.85 | 7.02% | 1,369,529 | 17,949,312 |
IMG | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.00% | 0.00 | 0.00% | 40,647 | 1,300,612 |
INFINITY | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | 0.00 | 0.00% | 225 | 1,665 |
INTBREW | 7.70 | 7.70 | 8.47 | 7.50 | 8.47 | 12.93% | 0.77 | 10.00% | 11,249,057 | 93,078,691 |
INTENEGINS | 1.38 | 1.38 | 1.40 | 1.38 | 1.38 | 1.45% | 0.00 | 0.00% | 512,666 | 723,761 |
JAIZBANK | 3.35 | 3.35 | 3.35 | 3.18 | 3.35 | 5.35% | 0.00 | 0.00% | 24,912,520 | 81,797,705 |
JAPAULGOLD | 2.10 | 2.10 | 2.12 | 2.03 | 2.12 | 4.43% | 0.02 | 0.95% | 3,626,853 | 7,563,714 |
JBERGER | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0.00% | 0.00 | 0.00% | 28,555 | 3,520,832 |
JOHNHOLT | 6.30 | 6.30 | 5.80 | 5.80 | 5.80 | 0.00% | (0.50) | -7.94% | 242,140 | 1,427,440 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 289 | 2,688 |
LASACO | 2.14 | 2.14 | 2.20 | 2.03 | 2.20 | 8.37% | 0.06 | 2.80% | 3,604,803 | 7,815,940 |
LEARNAFRCA | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.00% | 0.00 | 0.00% | 163,214 | 602,738 |
LEGENDINT | 6.82 | 7.50 | 7.50 | 7.49 | 7.50 | 0.13% | 0.68 | 9.97% | 7,870,790 | 59,026,757 |
LINKASSURE | 1.30 | 1.30 | 1.22 | 1.22 | 1.22 | 0.00% | (0.08) | -6.15% | 599,880 | 743,703 |
LIVESTOCK | 9.50 | 9.50 | 9.45 | 8.55 | 8.55 | 10.53% | (0.95) | -10.00% | 11,205,169 | 96,851,913 |
LIVINGTRUST | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00% | 0.00 | 0.00% | 64 | 277 |
MANSARD | 8.75 | 8.75 | 8.70 | 8.55 | 8.60 | 1.75% | (0.15) | -1.71% | 1,873,435 | 16,126,257 |
MAYBAKER | 7.40 | 7.40 | 8.10 | 8.10 | 8.10 | 0.00% | 0.70 | 9.46% | 1,274,562 | 10,223,719 |
MBENEFIT | 0.91 | 0.91 | 0.91 | 0.86 | 0.86 | 5.81% | (0.05) | -5.49% | 2,169,944 | 1,918,543 |
MCNICHOLS | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.00% | 0.00 | 0.00% | 514,824 | 954,245 |
MECURE | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.00% | 0.00 | 0.00% | 81,341 | 814,592 |
MEYER | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 17,815 | 148,755 |
MRS | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0.00% | 0.00 | 0.00% | 74,669 | 10,602,476 |
MTNN | 255.50 | 255.50 | 255.50 | 255.50 | 255.50 | 0.00% | 0.00 | 0.00% | 2,207,065 | 556,514,541 |
MULTIVERSE | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.00% | 0.00 | 0.00% | 91,717 | 660,983 |
NAHCO | 68.65 | 68.65 | 72.00 | 72.00 | 72.00 | 0.00% | 3.35 | 4.88% | 1,119,634 | 80,215,720 |
NASCON | 52.95 | 52.95 | 53.00 | 52.70 | 53.00 | 0.57% | 0.05 | 0.09% | 5,163,619 | 271,679,752 |
NB | 39.00 | 39.00 | 42.40 | 39.50 | 40.50 | 7.34% | 1.50 | 3.85% | 28,336,963 | 1,148,926,906 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 150 | 1,095 |
NEIMETH | 2.78 | 2.78 | 2.80 | 2.80 | 2.80 | 0.00% | 0.02 | 0.72% | 678,018 | 1,892,822 |
NEM | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00% | 0.00 | 0.00% | 437,954 | 5,880,401 |
NESTLE | 1100.00 | 1100.00 | 1100.00 | 1100.00 | 1100.00 | 0.00% | 0.00 | 0.00% | 14,840 | 16,939,812 |
NGXGROUP | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | 0.00% | (1.00) | -2.78% | 2,360,586 | 82,335,148 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 42,846 | 5,037,918 |
NNFM | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.00% | 0.00 | 0.00% | 222,745 | 17,706,327 |
NPFMCRFBK | 1.75 | 1.75 | 1.87 | 1.75 | 1.87 | 6.86% | 0.12 | 6.86% | 2,097,862 | 3,802,480 |
NSLTECH | 0.53 | 0.53 | 0.56 | 0.51 | 0.54 | 9.80% | 0.01 | 1.89% | 8,549,353 | 4,703,401 |
OANDO | 40.50 | 40.50 | 42.15 | 39.95 | 42.00 | 5.51% | 1.50 | 3.70% | 3,405,531 | 139,433,710 |
OKOMUOIL | 524.70 | 524.70 | 524.70 | 524.70 | 524.70 | 0.00% | 0.00 | 0.00% | 49,055 | 25,237,429 |
OMATEK | 0.63 | 0.63 | 0.69 | 0.60 | 0.65 | 15.00% | 0.02 | 3.17% | 816,540 | 512,931 |
PRESCO | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0.00% | 0.00 | 0.00% | 475,369 | 359,643,344 |
PRESTIGE | 0.98 | 0.99 | 1.02 | 0.99 | 1.02 | 3.03% | 0.04 | 4.08% | 3,395,985 | 3,398,290 |
PZ | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.00% | 0.00 | 0.00% | 206,745 | 5,839,551 |
REDSTAREX | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.00% | 0.00 | 0.00% | 29,010 | 153,167 |
REGALINS | 0.57 | 0.57 | 0.58 | 0.54 | 0.54 | 7.41% | (0.03) | -5.26% | 5,557,755 | 3,084,402 |
ROYALEX | 0.85 | 0.85 | 0.89 | 0.80 | 0.87 | 11.25% | 0.02 | 2.35% | 3,127,400 | 2,697,581 |
RTBRISCOE | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 870,644 | 1,731,419 |
SCOA | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.00% | 0.00 | 0.00% | 55,370 | 241,458 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 4,842 | 24,839,460 |
SKYAVN | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.00% | 0.00 | 0.00% | 1,399 | 58,548 |
SMURFIT | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00% | 0.00 | 0.00% | 48,000 | 26,400 |
SOVRENINS | 0.92 | 0.92 | 0.98 | 0.91 | 0.94 | 7.69% | 0.02 | 2.17% | 4,930,780 | 4,583,540 |
STANBIC | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 0.00% | 0.00 | 0.00% | 135,976 | 8,780,824 |
STERLINGNG | 5.30 | 5.30 | 5.48 | 5.20 | 5.23 | 5.38% | (0.07) | -1.32% | 2,075,551 | 10,971,084 |
SUNUASSUR | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.00% | 0.00 | 0.00% | 90,708 | 481,835 |
TANTALIZER | 2.35 | 2.35 | 2.43 | 2.30 | 2.31 | 5.65% | (0.04) | -1.70% | 5,951,940 | 13,935,194 |
TIP | 4.51 | 4.51 | 4.96 | 4.60 | 4.60 | 7.83% | 0.09 | 2.00% | 1,410,338 | 6,833,527 |
TOTAL | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.00% | 0.00 | 0.00% | 69,485 | 44,187,237 |
TRANSCOHOT | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.00% | 0.00 | 0.00% | 9,970 | 1,345,150 |
TRANSCORP | 43.00 | 43.00 | 46.95 | 44.40 | 45.70 | 5.74% | 2.70 | 6.28% | 2,842,167 | 130,004,307 |
TRANSEXPR | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 100 | 200 |
TRANSPOWER | 364.90 | 364.90 | 364.90 | 364.90 | 364.90 | 0.00% | 0.00 | 0.00% | 4,221 | 1,386,599 |
TRIPPLEG | 1.98 | 1.98 | 1.79 | 1.79 | 1.79 | 0.00% | (0.19) | -9.60% | 231,243 | 427,410 |
UACN | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 0.00% | 0.00 | 0.00% | 867,607 | 28,265,669 |
UBA | 34.00 | 34.00 | 34.20 | 33.95 | 34.20 | 0.74% | 0.20 | 0.59% | 34,529,886 | 1,174,809,546 |
UCAP | 18.20 | 18.20 | 18.50 | 18.10 | 18.20 | 2.21% | 0.00 | 0.00% | 12,390,102 | 227,660,828 |
UNILEVER | 40.70 | 40.70 | 43.95 | 43.00 | 43.00 | 2.21% | 2.30 | 5.65% | 656,249 | 28,165,790 |
UNIONDICON | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00% | 0.00 | 0.00% | 20,684 | 148,941 |
UNIVINSURE | 0.52 | 0.52 | 0.52 | 0.51 | 0.51 | 1.96% | (0.01) | -1.92% | 8,350,412 | 4,306,299 |
UPDC | 2.83 | 2.83 | 3.08 | 2.85 | 2.93 | 8.07% | 0.10 | 3.53% | 2,954,354 | 8,719,301 |
UPL | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.00% | 0.00 | 0.00% | 172,520 | 610,626 |
VERITASKAP | 1.16 | 1.16 | 1.27 | 1.16 | 1.16 | 9.48% | 0.00 | 0.00% | 15,961,831 | 19,703,198 |
VFDGROUP | 17.10 | 17.10 | 18.60 | 18.00 | 18.40 | 3.33% | 1.30 | 7.60% | 4,561,189 | 83,430,819 |
VITAFOAM | 44.85 | 44.85 | 48.00 | 47.90 | 47.90 | 0.21% | 3.05 | 6.80% | 850,265 | 40,405,142 |
WAPCO | 81.00 | 81.00 | 82.70 | 82.70 | 82.70 | 0.00% | 1.70 | 2.10% | 2,110,938 | 171,759,025 |
WAPIC | 2.07 | 2.07 | 2.20 | 2.20 | 2.20 | 0.00% | 0.13 | 6.28% | 656,642 | 1,446,426 |
WEMABANK | 12.35 | 12.35 | 13.00 | 12.05 | 13.00 | 7.88% | 0.65 | 5.26% | 8,379,219 | 104,792,277 |
ZENITHBANK | 46.50 | 46.50 | 46.50 | 46.00 | 46.40 | 1.09% | (0.10) | -0.22% | 6,478,414 | 299,869,258 |