Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0.00% | 0.00 | 0.00% | 403,488 | 2,795,420 |
ABCTRANS | 2.95 | 2.95 | 2.72 | 2.66 | 2.66 | 2.26% | (0.29) | -9.83% | 1,199,516 | 3,286,102 |
ACADEMY | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | 0.00% | (0.02) | -0.45% | 303,284 | 1,340,214 |
ACCESSCORP | 23.50 | 23.50 | 23.65 | 23.00 | 23.00 | 2.83% | (0.50) | -2.13% | 45,116,823 | 1,053,330,037 |
AFRIPRUD | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.00% | 0.00 | 0.00% | 1,701,155 | 28,114,097 |
AIICO | 1.60 | 1.60 | 1.65 | 1.62 | 1.65 | 1.85% | 0.05 | 3.12% | 11,087,604 | 18,257,851 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 108 | 256,230 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 1,725 | 11,266 |
ARADEL | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | 0.00% | 0.00 | 0.00% | 505,466 | 234,072,471 |
AUSTINLAZ | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.00% | 0.00 | 0.00% | 112,900 | 210,534 |
BERGER | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.00% | 0.00 | 0.00% | 233,950 | 5,604,923 |
BETAGLAS | 235.05 | 235.05 | 258.50 | 258.50 | 258.50 | 0.00% | 23.45 | 9.98% | 1,316,774 | 337,488,712 |
BUACEMENT | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.00% | 0.00 | 0.00% | 420,334 | 33,559,918 |
BUAFOODS | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.00% | 0.00 | 0.00% | 35,578 | 13,384,444 |
CADBURY | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.00% | 0.00 | 0.00% | 783,579 | 29,586,414 |
CAP | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00% | 0.00 | 0.00% | 27,241 | 1,193,359 |
CAVERTON | 4.20 | 4.20 | 4.20 | 4.05 | 4.09 | 3.70% | (0.11) | -2.62% | 6,129,571 | 25,286,557 |
CHAMPION | 6.82 | 6.82 | 7.50 | 7.35 | 7.50 | 2.04% | 0.68 | 9.97% | 6,720,260 | 49,929,898 |
CHAMS | 2.29 | 2.29 | 2.34 | 2.22 | 2.32 | 5.41% | 0.03 | 1.31% | 8,260,298 | 18,984,944 |
CHELLARAM | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.00% | 0.00 | 0.00% | 281,352 | 3,464,587 |
CILEASING | 4.25 | 4.25 | 4.25 | 4.10 | 4.25 | 3.66% | 0.00 | 0.00% | 1,434,622 | 6,014,934 |
CONHALLPLC | 3.00 | 3.00 | 3.05 | 3.00 | 3.00 | 1.67% | 0.00 | 0.00% | 895,812 | 2,713,448 |
CONOIL | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 0.00% | 0.00 | 0.00% | 1,303 | 388,424 |
CORNERST | 3.45 | 3.45 | 3.45 | 3.30 | 3.30 | 4.55% | (0.15) | -4.35% | 1,080,840 | 3,649,998 |
CUSTODIAN | 17.95 | 17.95 | 19.70 | 18.90 | 19.45 | 4.23% | 1.50 | 8.36% | 13,029,375 | 252,744,916 |
CUTIX | 2.60 | 2.60 | 2.86 | 2.70 | 2.75 | 5.93% | 0.15 | 5.77% | 24,086,181 | 67,022,508 |
CWG | 10.15 | 10.15 | 10.65 | 10.00 | 10.00 | 6.50% | (0.15) | -1.48% | 7,907,853 | 79,967,292 |
DAARCOMM | 0.67 | 0.67 | 0.69 | 0.66 | 0.66 | 4.55% | (0.01) | -1.49% | 1,411,824 | 939,292 |
DANGCEM | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0.00% | 0.00 | 0.00% | 158,104 | 69,357,407 |
DANGSUGAR | 38.00 | 38.00 | 41.80 | 38.50 | 41.45 | 8.57% | 3.45 | 9.08% | 3,876,856 | 155,491,151 |
DEAPCAP | 0.99 | 0.99 | 1.00 | 0.99 | 1.00 | 1.01% | 0.01 | 1.01% | 2,158,580 | 2,148,505 |
ELLAHLAKES | 3.20 | 3.20 | 3.25 | 3.10 | 3.20 | 4.84% | 0.00 | 0.00% | 10,012,077 | 31,688,355 |
ENAMELWA | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.00% | 0.00 | 0.00% | 1 | 28 |
ETERNA | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 0.00 | 0.00% | 425,788 | 18,325,669 |
ETI | 28.70 | 28.70 | 29.00 | 29.00 | 29.00 | 0.00% | 0.30 | 1.05% | 922,522 | 26,970,076 |
ETRANZACT | 5.90 | 5.90 | 6.10 | 6.10 | 6.10 | 0.00% | 0.20 | 3.39% | 230,051 | 1,411,405 |
EUNISELL | 10.75 | 10.75 | 11.80 | 11.80 | 11.80 | 0.00% | 1.05 | 9.77% | 178,642 | 2,065,971 |
FCMB | 9.40 | 9.40 | 9.50 | 9.35 | 9.45 | 1.60% | 0.05 | 0.53% | 3,091,040 | 29,042,204 |
FIDELITYBK | 20.80 | 20.80 | 20.40 | 20.00 | 20.00 | 2.00% | (0.80) | -3.85% | 39,413,103 | 799,699,833 |
FIDSON | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0.00% | 0.00 | 0.00% | 844,785 | 23,258,164 |
FIRSTHOLDCO | 24.95 | 24.95 | 25.15 | 25.00 | 25.00 | 0.60% | 0.05 | 0.20% | 5,432,260 | 135,941,332 |
FTNCOCOA | 2.59 | 2.59 | 2.48 | 2.34 | 2.34 | 5.98% | (0.25) | -9.65% | 13,668,911 | 32,741,255 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 5,058 | 5,196,589 |
GTCO | 68.00 | 68.00 | 68.50 | 68.00 | 68.50 | 0.74% | 0.50 | 0.74% | 32,443,068 | 2,207,160,330 |
GUINEAINS | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.00% | 0.00 | 0.00% | 1,269,442 | 825,969 |
GUINNESS | 80.00 | 80.00 | 86.00 | 85.00 | 86.00 | 1.18% | 6.00 | 7.50% | 679,834 | 58,047,755 |
HMCALL | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.00% | 0.00 | 0.00% | 753,605 | 3,206,518 |
HONYFLOUR | 18.15 | 18.15 | 19.20 | 18.00 | 18.40 | 6.67% | 0.25 | 1.38% | 15,734,545 | 296,467,938 |
IKEJAHOTEL | 14.00 | 14.00 | 15.40 | 15.40 | 15.40 | 0.00% | 1.40 | 10.00% | 728,708 | 11,153,605 |
IMG | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 0.00% | 0.00 | 0.00% | 57,619 | 2,211,040 |
INFINITY | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | 0.00 | 0.00% | 178,769 | 1,181,398 |
INTBREW | 9.40 | 9.40 | 9.70 | 9.60 | 9.60 | 1.04% | 0.20 | 2.13% | 2,381,606 | 22,908,885 |
INTENEGINS | 1.70 | 1.70 | 1.82 | 1.74 | 1.74 | 4.60% | 0.04 | 2.35% | 853,095 | 1,524,288 |
JAIZBANK | 3.21 | 3.21 | 3.30 | 3.12 | 3.30 | 5.77% | 0.09 | 2.80% | 2,538,937 | 8,177,597 |
JAPAULGOLD | 2.03 | 2.03 | 2.07 | 2.03 | 2.06 | 1.97% | 0.03 | 1.48% | 4,555,693 | 9,355,051 |
JBERGER | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0.00% | 0.00 | 0.00% | 40,471 | 4,990,074 |
JOHNHOLT | 6.30 | 6.30 | 6.90 | 6.90 | 6.90 | 0.00% | 0.60 | 9.52% | 285,129 | 1,963,539 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 73,192 | 742,626 |
LASACO | 2.55 | 2.55 | 2.80 | 2.55 | 2.80 | 9.80% | 0.25 | 9.80% | 2,992,130 | 7,938,603 |
LEARNAFRCA | 4.40 | 4.40 | 4.45 | 4.45 | 4.45 | 0.00% | 0.05 | 1.14% | 194,754 | 883,193 |
LEGENDINT | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.00% | 0.00 | 0.00% | 628,105 | 4,936,360 |
LINKASSURE | 1.25 | 1.25 | 1.36 | 1.35 | 1.36 | 0.74% | 0.11 | 8.80% | 1,771,871 | 2,398,597 |
LIVESTOCK | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.00% | 0.00 | 0.00% | 999,738 | 8,546,911 |
LIVINGTRUST | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00% | 0.00 | 0.00% | 2,042 | 8,944 |
MANSARD | 8.55 | 8.55 | 9.00 | 8.99 | 9.00 | 0.11% | 0.45 | 5.26% | 2,015,406 | 18,117,192 |
MAYBAKER | 12.70 | 12.70 | 13.50 | 12.75 | 13.50 | 5.88% | 0.80 | 6.30% | 3,104,451 | 40,254,216 |
MBENEFIT | 0.94 | 0.94 | 1.03 | 0.91 | 1.02 | 13.19% | 0.08 | 8.51% | 6,930,739 | 6,904,327 |
MCNICHOLS | 2.12 | 2.33 | 2.33 | 2.33 | 2.33 | 0.00% | 0.21 | 9.91% | 6,680,814 | 15,566,297 |
MECURE | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.00% | 0.00 | 0.00% | 107,788 | 1,238,263 |
MEYER | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.00% | 0.00 | 0.00% | 68,218 | 657,945 |
MRS | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0.00% | 0.00 | 0.00% | 299,168 | 42,422,022 |
MTNN | 278.00 | 278.00 | 275.00 | 275.00 | 275.00 | 0.00% | (3.00) | -1.08% | 2,034,264 | 554,867,615 |
MULTIVERSE | 8.05 | 8.05 | 8.85 | 8.85 | 8.85 | 0.00% | 0.80 | 9.94% | 255,236 | 2,254,199 |
NAHCO | 75.00 | 75.00 | 75.00 | 73.35 | 73.35 | 2.25% | (1.65) | -2.20% | 3,146,223 | 234,491,328 |
NASCON | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 0.00% | 0.00 | 0.00% | 1,336,027 | 71,656,591 |
NB | 55.00 | 55.00 | 57.00 | 55.00 | 57.00 | 3.64% | 2.00 | 3.64% | 12,148,116 | 685,436,562 |
NEIMETH | 3.70 | 3.99 | 3.99 | 3.70 | 3.80 | 7.84% | 0.10 | 2.70% | 3,906,505 | 14,922,313 |
NEM | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.00% | 0.00 | 0.00% | 143,979 | 2,146,314 |
NESTLE | 1331.00 | 1331.00 | 1331.00 | 1331.00 | 1331.00 | 0.00% | 0.00 | 0.00% | 99,775 | 143,637,945 |
NGXGROUP | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0.00% | 0.00 | 0.00% | 1,466,015 | 51,345,856 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 367,362 | 42,437,411 |
NNFM | 119.90 | 119.90 | 131.85 | 131.85 | 131.85 | 0.00% | 11.95 | 9.97% | 364,451 | 48,028,974 |
NPFMCRFBK | 2.58 | 2.58 | 2.59 | 2.36 | 2.47 | 9.75% | (0.11) | -4.26% | 4,052,927 | 10,048,056 |
NSLTECH | 0.60 | 0.60 | 0.61 | 0.54 | 0.61 | 12.96% | 0.01 | 1.67% | 4,703,108 | 2,793,127 |
OANDO | 52.00 | 52.00 | 53.00 | 53.00 | 53.00 | 0.00% | 1.00 | 1.92% | 3,430,295 | 180,503,664 |
OKOMUOIL | 574.00 | 574.00 | 590.00 | 590.00 | 590.00 | 0.00% | 16.00 | 2.79% | 313,130 | 185,045,701 |
OMATEK | 0.66 | 0.66 | 0.68 | 0.66 | 0.68 | 3.03% | 0.02 | 3.03% | 669,928 | 449,214 |
PRESCO | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0.00% | 0.00 | 0.00% | 262,943 | 229,251,725 |
PRESTIGE | 0.99 | 0.99 | 1.05 | 0.99 | 1.00 | 6.06% | 0.01 | 1.01% | 2,238,751 | 2,228,532 |
PZ | 32.30 | 32.30 | 29.50 | 29.10 | 29.50 | 1.37% | (2.80) | -8.67% | 2,828,774 | 82,990,529 |
REDSTAREX | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.00% | 0.00 | 0.00% | 108,235 | 660,234 |
REGALINS | 0.55 | 0.55 | 0.60 | 0.55 | 0.60 | 9.09% | 0.05 | 9.09% | 8,211,332 | 4,900,718 |
ROYALEX | 0.85 | 0.85 | 0.86 | 0.85 | 0.85 | 1.18% | 0.00 | 0.00% | 654,166 | 560,816 |
RTBRISCOE | 2.10 | 2.10 | 1.98 | 1.90 | 1.90 | 4.21% | (0.20) | -9.52% | 1,789,628 | 3,503,840 |
SCOA | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.00% | 0.00 | 0.00% | 126,689 | 602,742 |
SEPLAT | 5588.90 | 5588.90 | 5588.90 | 5588.90 | 5588.90 | 0.00% | 0.00 | 0.00% | 25,528 | 128,408,393 |
SKYAVN | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 0.00% | 0.00 | 0.00% | 92,386 | 5,601,745 |
SOVRENINS | 0.95 | 0.95 | 1.00 | 0.98 | 1.00 | 2.04% | 0.05 | 5.26% | 6,185,808 | 6,156,604 |
STANBIC | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.00% | 0.00 | 0.00% | 246,748 | 17,216,810 |
STERLINGNG | 5.90 | 5.90 | 6.20 | 5.77 | 6.07 | 7.45% | 0.17 | 2.88% | 10,622,262 | 65,067,397 |
SUNUASSUR | 5.34 | 5.34 | 4.94 | 4.91 | 4.91 | 0.61% | (0.43) | -8.05% | 813,378 | 4,047,862 |
TANTALIZER | 2.30 | 2.51 | 2.53 | 2.51 | 2.53 | 0.80% | 0.23 | 10.00% | 14,104,873 | 35,582,414 |
TIP | 6.80 | 6.80 | 6.50 | 6.12 | 6.12 | 6.21% | (0.68) | -10.00% | 6,340,539 | 39,254,862 |
TOTAL | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.00% | 0.00 | 0.00% | 51,509 | 32,742,400 |
TRANSCOHOT | 163.00 | 163.00 | 153.80 | 146.70 | 153.80 | 4.84% | (9.20) | -5.64% | 919,757 | 136,374,464 |
TRANSCORP | 44.50 | 44.50 | 45.10 | 45.00 | 45.10 | 0.22% | 0.60 | 1.35% | 2,563,975 | 115,709,491 |
TRANSEXPR | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 0.00 | 0.00% | 3,009 | 6,802 |
TRANSPOWER | 328.50 | 328.50 | 328.50 | 328.50 | 328.50 | 0.00% | 0.00 | 0.00% | 31,612 | 9,347,668 |
TRIPPLEG | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 60,000 | 132,000 |
UACN | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.00% | 0.00 | 0.00% | 203,225 | 6,738,550 |
UBA | 34.90 | 34.90 | 35.00 | 34.50 | 34.50 | 1.45% | (0.40) | -1.15% | 20,592,887 | 716,686,111 |
UCAP | 18.15 | 18.15 | 18.30 | 18.20 | 18.30 | 0.55% | 0.15 | 0.83% | 6,226,590 | 113,464,418 |
UNILEVER | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 0.00 | 0.00% | 67,921 | 2,914,845 |
UNIONDICON | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.00% | 0.00 | 0.00% | 37,419 | 262,523 |
UNIVINSURE | 0.53 | 0.53 | 0.54 | 0.51 | 0.54 | 5.88% | 0.01 | 1.89% | 1,814,615 | 956,381 |
UPDC | 3.05 | 3.05 | 3.15 | 3.01 | 3.01 | 4.65% | (0.04) | -1.31% | 2,606,918 | 8,007,332 |
UPL | 4.40 | 4.40 | 3.97 | 3.97 | 3.97 | 0.00% | (0.43) | -9.77% | 415,540 | 1,709,493 |
VERITASKAP | 1.05 | 1.05 | 1.07 | 0.99 | 1.07 | 8.08% | 0.02 | 1.90% | 18,424,429 | 18,902,804 |
VFDGROUP | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.00% | 0.00 | 0.00% | 1,120,408 | 18,013,171 |
VITAFOAM | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 0.00% | 0.00 | 0.00% | 293,558 | 15,641,006 |
WAPCO | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | 0.00% | 0.00 | 0.00% | 735,546 | 57,520,538 |
WAPIC | 2.01 | 2.01 | 1.99 | 1.81 | 1.94 | 9.94% | (0.07) | -3.48% | 5,616,206 | 10,651,581 |
WEMABANK | 14.00 | 13.80 | 13.90 | 13.15 | 13.50 | 5.70% | (0.50) | -3.57% | 13,919,473 | 187,726,216 |
ZENITHBANK | 48.40 | 48.40 | 48.50 | 48.00 | 48.00 | 1.04% | (0.40) | -0.83% | 13,233,245 | 638,032,903 |