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% | 75,917 | 553,706 |
ABCTRANS | 2.66 | 2.66 | 2.52 | 2.40 | 2.40 | 5.00% | (0.26) | -9.77% | 2,029,349 | 4,972,173 |
ACADEMY | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.00% | 0.00 | 0.00% | 143,558 | 632,000 |
ACCESSCORP | 23.00 | 23.00 | 23.30 | 22.60 | 22.80 | 3.10% | (0.20) | -0.87% | 18,352,208 | 421,564,785 |
AFRIPRUD | 16.45 | 16.45 | 16.45 | 16.00 | 16.00 | 2.81% | (0.45) | -2.74% | 902,206 | 14,710,910 |
AIICO | 1.65 | 1.65 | 1.67 | 1.60 | 1.66 | 4.38% | 0.01 | 0.61% | 10,461,324 | 17,223,015 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 145 | 344,013 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 500 | 3,925 |
ARADEL | 503.00 | 503.00 | 460.00 | 460.00 | 460.00 | 0.00% | (43.00) | -8.55% | 5,542,797 | 2,548,754,367 |
AUSTINLAZ | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.00% | 0.00 | 0.00% | 200 | 400 |
BERGER | 23.55 | 23.55 | 25.40 | 21.20 | 21.20 | 19.81% | (2.35) | -9.98% | 2,353,467 | 51,359,073 |
BETAGLAS | 258.50 | 258.50 | 258.50 | 258.50 | 258.50 | 0.00% | 0.00 | 0.00% | 640,157 | 150,182,408 |
BUACEMENT | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.00% | 0.00 | 0.00% | 493,912 | 38,441,523 |
BUAFOODS | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.00% | 0.00 | 0.00% | 20,132 | 7,573,658 |
CADBURY | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.00% | 0.00 | 0.00% | 1,016,443 | 38,385,835 |
CAP | 40.00 | 40.00 | 42.85 | 42.85 | 42.85 | 0.00% | 2.85 | 7.13% | 134,139 | 5,751,343 |
CAVERTON | 4.09 | 4.09 | 4.01 | 3.71 | 3.80 | 8.09% | (0.29) | -7.09% | 5,230,524 | 20,295,849 |
CHAMPION | 7.50 | 7.50 | 8.25 | 7.35 | 8.00 | 12.24% | 0.50 | 6.67% | 9,207,035 | 73,883,228 |
CHAMS | 2.32 | 2.32 | 2.31 | 2.23 | 2.30 | 3.59% | (0.02) | -0.86% | 6,875,129 | 15,734,724 |
CHELLARAM | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.00% | 0.00 | 0.00% | 46,759 | 602,623 |
CILEASING | 4.25 | 4.25 | 4.25 | 4.20 | 4.20 | 1.19% | (0.05) | -1.18% | 1,337,432 | 5,622,337 |
CONHALLPLC | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | 0.00 | 0.00% | 169,510 | 513,432 |
CONOIL | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 0.00% | 0.00 | 0.00% | 2,549 | 759,857 |
CORNERST | 3.30 | 3.30 | 3.45 | 3.45 | 3.45 | 0.00% | 0.15 | 4.55% | 677,960 | 2,328,403 |
CUSTODIAN | 19.45 | 19.45 | 20.25 | 19.60 | 19.60 | 3.32% | 0.15 | 0.77% | 35,644,438 | 698,803,969 |
CUTIX | 2.75 | 2.75 | 2.98 | 2.79 | 2.95 | 6.81% | 0.20 | 7.27% | 19,536,332 | 57,143,863 |
CWG | 10.00 | 10.00 | 10.35 | 10.25 | 10.30 | 0.98% | 0.30 | 3.00% | 2,510,294 | 25,344,179 |
DAARCOMM | 0.66 | 0.66 | 0.67 | 0.66 | 0.67 | 1.52% | 0.01 | 1.52% | 879,884 | 582,820 |
DANGCEM | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0.00% | 0.00 | 0.00% | 315,514 | 136,484,941 |
DANGSUGAR | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 0.00% | 0.00 | 0.00% | 1,598,241 | 64,024,545 |
DEAPCAP | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0.00 | 0.00% | 217,376 | 216,762 |
ELLAHLAKES | 3.20 | 3.20 | 3.20 | 3.08 | 3.19 | 3.90% | (0.01) | -0.31% | 13,384,786 | 41,799,748 |
ETERNA | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 0.00 | 0.00% | 2,743,973 | 117,605,451 |
ETI | 29.00 | 29.00 | 29.50 | 29.50 | 29.50 | 0.00% | 0.50 | 1.72% | 322,535 | 9,581,025 |
ETRANZACT | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.00% | 0.00 | 0.00% | 18,174 | 115,405 |
EUNISELL | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.00% | 0.00 | 0.00% | 218,270 | 2,669,021 |
FCMB | 9.45 | 9.45 | 9.50 | 9.30 | 9.50 | 2.15% | 0.05 | 0.53% | 5,555,268 | 52,053,778 |
FIDELITYBK | 20.00 | 18.00 | 19.85 | 18.00 | 19.00 | 10.28% | (1.00) | -5.00% | 60,180,904 | 1,120,721,533 |
FIDSON | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0.00% | 0.00 | 0.00% | 578,042 | 15,703,103 |
FIRSTHOLDCO | 25.00 | 25.00 | 25.00 | 24.80 | 24.80 | 0.81% | (0.20) | -0.80% | 4,861,490 | 121,276,105 |
FTNCOCOA | 2.34 | 2.34 | 2.37 | 2.11 | 2.25 | 12.32% | (0.09) | -3.85% | 10,639,675 | 23,360,053 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 2,850 | 2,928,090 |
GTCO | 68.50 | 68.50 | 69.30 | 68.85 | 69.30 | 0.65% | 0.80 | 1.17% | 9,540,655 | 657,722,480 |
GUINEAINS | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.00% | 0.00 | 0.00% | 311,088 | 200,941 |
GUINNESS | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.00% | 0.00 | 0.00% | 127,544 | 11,065,294 |
HMCALL | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.00% | 0.00 | 0.00% | 389,859 | 1,746,921 |
HONYFLOUR | 18.40 | 18.40 | 18.40 | 17.15 | 18.10 | 7.29% | (0.30) | -1.63% | 7,837,467 | 139,092,477 |
IKEJAHOTEL | 15.40 | 15.40 | 16.00 | 16.00 | 16.00 | 0.00% | 0.60 | 3.90% | 974,064 | 15,447,681 |
IMG | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 0.00% | 0.00 | 0.00% | 313,987 | 12,004,157 |
INFINITY | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | 0.00 | 0.00% | 144 | 1,001 |
INTBREW | 9.60 | 9.60 | 9.80 | 9.70 | 9.80 | 1.03% | 0.20 | 2.08% | 3,295,691 | 32,106,417 |
INTENEGINS | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.00% | 0.00 | 0.00% | 249,650 | 434,651 |
JAIZBANK | 3.30 | 3.30 | 3.31 | 3.25 | 3.25 | 1.85% | (0.05) | -1.52% | 2,459,940 | 8,051,117 |
JAPAULGOLD | 2.06 | 2.06 | 2.08 | 2.00 | 2.08 | 4.00% | 0.02 | 0.97% | 3,747,398 | 7,636,798 |
JBERGER | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0.00% | 0.00 | 0.00% | 16,509 | 2,035,593 |
JOHNHOLT | 6.90 | 6.90 | 7.55 | 7.55 | 7.55 | 0.00% | 0.65 | 9.42% | 264,040 | 1,984,544 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 98,692 | 1,054,520 |
LASACO | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.00% | 0.00 | 0.00% | 544,521 | 1,465,322 |
LEARNAFRCA | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.00% | 0.00 | 0.00% | 119,235 | 537,821 |
LEGENDINT | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.00% | 0.00 | 0.00% | 390,220 | 3,134,610 |
LINKASSURE | 1.36 | 1.36 | 1.48 | 1.48 | 1.48 | 0.00% | 0.12 | 8.82% | 463,431 | 662,110 |
LIVESTOCK | 8.50 | 8.50 | 9.00 | 8.12 | 8.12 | 10.84% | (0.38) | -4.47% | 3,676,267 | 31,961,268 |
LIVINGTRUST | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00% | 0.00 | 0.00% | 45,457 | 231,302 |
MANSARD | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 0.00 | 0.00% | 1,430,722 | 12,866,674 |
MAYBAKER | 13.50 | 13.50 | 13.45 | 12.25 | 13.45 | 9.80% | (0.05) | -0.37% | 5,460,367 | 69,728,127 |
MBENEFIT | 1.02 | 1.02 | 1.09 | 0.92 | 0.92 | 18.48% | (0.10) | -9.80% | 12,941,931 | 13,099,272 |
MCNICHOLS | 2.33 | 2.55 | 2.56 | 2.35 | 2.54 | 8.94% | 0.21 | 9.01% | 8,681,142 | 21,998,191 |
MECURE | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.00% | 0.00 | 0.00% | 94,735 | 1,136,375 |
MEYER | 9.65 | 9.65 | 9.00 | 9.00 | 9.00 | 0.00% | (0.65) | -6.74% | 155,505 | 1,447,589 |
MRS | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0.00% | 0.00 | 0.00% | 13,375 | 1,898,620 |
MTNN | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0.00% | 0.00 | 0.00% | 3,584,479 | 972,234,038 |
MULTIVERSE | 8.85 | 8.85 | 9.70 | 9.70 | 9.70 | 0.00% | 0.85 | 9.60% | 1,797,307 | 17,256,755 |
NAHCO | 73.35 | 73.35 | 70.80 | 70.80 | 70.80 | 0.00% | (2.55) | -3.48% | 1,848,559 | 133,321,362 |
NASCON | 54.70 | 54.70 | 54.60 | 54.00 | 54.00 | 1.11% | (0.70) | -1.28% | 1,764,428 | 95,288,518 |
NB | 57.00 | 57.00 | 59.75 | 58.00 | 59.50 | 3.02% | 2.50 | 4.39% | 8,776,996 | 518,832,148 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 12,573 | 94,298 |
NEIMETH | 3.80 | 3.80 | 3.55 | 3.55 | 3.55 | 0.00% | (0.25) | -6.58% | 2,475,557 | 8,693,422 |
NEM | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.00% | 0.00 | 0.00% | 129,689 | 1,887,254 |
NESTLE | 1331.00 | 1331.00 | 1464.10 | 1464.10 | 1464.10 | 0.00% | 133.10 | 10.00% | 322,095 | 468,446,489 |
NGXGROUP | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0.00% | 0.00 | 0.00% | 728,113 | 25,359,226 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 1,006,328 | 113,521,362 |
NNFM | 131.85 | 131.85 | 131.85 | 131.85 | 131.85 | 0.00% | 0.00 | 0.00% | 1,568,974 | 203,925,226 |
NPFMCRFBK | 2.47 | 2.47 | 2.45 | 2.41 | 2.41 | 1.66% | (0.06) | -2.43% | 1,601,491 | 3,901,976 |
NSLTECH | 0.61 | 0.61 | 0.62 | 0.58 | 0.58 | 6.90% | (0.03) | -4.92% | 2,178,276 | 1,325,250 |
OANDO | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | 0.00% | (0.50) | -0.94% | 4,231,520 | 217,633,166 |
OKOMUOIL | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0.00% | 0.00 | 0.00% | 45,861 | 27,096,415 |
OMATEK | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | 0.00% | (0.02) | -2.94% | 315,775 | 211,325 |
PRESCO | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0.00% | 0.00 | 0.00% | 210,047 | 181,573,885 |
PRESTIGE | 1.00 | 1.00 | 1.05 | 1.04 | 1.04 | 0.96% | 0.04 | 4.00% | 681,561 | 707,339 |
PZ | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.00% | 0.00 | 0.00% | 476,226 | 13,899,879 |
REDSTAREX | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.00% | 0.00 | 0.00% | 1,171 | 7,143 |
REGALINS | 0.60 | 0.60 | 0.66 | 0.60 | 0.66 | 10.00% | 0.06 | 10.00% | 4,224,041 | 2,624,010 |
ROYALEX | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.00% | 0.00 | 0.00% | 240,995 | 203,526 |
RTBRISCOE | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.00% | 0.00 | 0.00% | 145,900 | 290,822 |
SCOA | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.00% | 0.00 | 0.00% | 9,784 | 46,609 |
SEPLAT | 5588.90 | 5588.90 | 5588.90 | 5588.90 | 5588.90 | 0.00% | 0.00 | 0.00% | 2,193 | 11,031,009 |
SKYAVN | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 0.00% | 0.00 | 0.00% | 65,083 | 3,958,548 |
SOVRENINS | 1.00 | 1.00 | 1.04 | 0.97 | 1.03 | 7.22% | 0.03 | 3.00% | 1,316,061 | 1,330,184 |
STANBIC | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.00% | 0.00 | 0.00% | 164,379 | 11,412,086 |
STERLINGNG | 6.07 | 6.07 | 6.13 | 6.00 | 6.03 | 2.17% | (0.04) | -0.66% | 8,794,423 | 53,569,001 |
SUNUASSUR | 4.91 | 4.91 | 4.90 | 4.90 | 4.90 | 0.00% | (0.01) | -0.20% | 1,709,898 | 8,097,939 |
TANTALIZER | 2.53 | 2.78 | 2.78 | 2.70 | 2.78 | 2.96% | 0.25 | 9.88% | 27,587,301 | 76,434,580 |
TIP | 6.12 | 6.12 | 6.10 | 6.00 | 6.10 | 1.67% | (0.02) | -0.33% | 3,828,792 | 23,085,475 |
TOTAL | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.00% | 0.00 | 0.00% | 71,919 | 45,835,747 |
TRANSCOHOT | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | 0.00% | 0.00 | 0.00% | 14,560 | 2,145,834 |
TRANSCORP | 45.10 | 45.10 | 46.00 | 45.00 | 45.00 | 2.22% | (0.10) | -0.22% | 2,551,748 | 115,566,633 |
TRANSPOWER | 328.50 | 328.50 | 328.50 | 328.50 | 328.50 | 0.00% | 0.00 | 0.00% | 22,845 | 6,755,267 |
TRIPPLEG | 2.00 | 2.00 | 2.20 | 2.20 | 2.20 | 0.00% | 0.20 | 10.00% | 125,411 | 273,350 |
UACN | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.00% | 0.00 | 0.00% | 119,078 | 3,966,051 |
UBA | 34.50 | 34.50 | 34.95 | 34.50 | 34.50 | 1.30% | 0.00 | 0.00% | 36,397,047 | 1,258,761,864 |
UCAP | 18.30 | 18.50 | 18.90 | 18.50 | 18.90 | 2.16% | 0.60 | 3.28% | 26,743,378 | 496,397,632 |
UNILEVER | 43.00 | 43.00 | 47.00 | 44.95 | 47.00 | 4.56% | 4.00 | 9.30% | 1,153,947 | 52,911,736 |
UNIONDICON | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.00% | 0.00 | 0.00% | 36,251 | 262,520 |
UNIVINSURE | 0.54 | 0.54 | 0.54 | 0.52 | 0.53 | 3.85% | (0.01) | -1.85% | 2,773,167 | 1,471,320 |
UPDC | 3.01 | 3.01 | 3.03 | 3.01 | 3.03 | 0.66% | 0.02 | 0.66% | 3,282,614 | 9,919,078 |
UPL | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.00% | 0.00 | 0.00% | 560,775 | 2,430,972 |
VERITASKAP | 1.07 | 1.07 | 1.06 | 0.99 | 1.00 | 7.07% | (0.07) | -6.54% | 19,802,251 | 19,874,292 |
VFDGROUP | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.00% | 0.00 | 0.00% | 3,025,332 | 46,567,207 |
VITAFOAM | 54.90 | 54.90 | 58.80 | 56.00 | 58.80 | 5.00% | 3.90 | 7.10% | 1,608,073 | 91,937,075 |
WAPCO | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | 0.00% | 0.00 | 0.00% | 1,478,371 | 116,249,821 |
WAPIC | 1.94 | 1.94 | 1.99 | 1.99 | 1.99 | 0.00% | 0.05 | 2.58% | 1,551,014 | 3,086,439 |
WEMABANK | 13.50 | 13.50 | 13.50 | 13.05 | 13.05 | 3.45% | (0.45) | -3.33% | 12,352,240 | 162,695,589 |
ZENITHBANK | 48.00 | 48.00 | 48.40 | 48.00 | 48.05 | 0.83% | 0.05 | 0.10% | 12,656,649 | 608,894,968 |