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% | 50,092 | 344,132 |
ABCTRANS | 2.27 | 2.27 | 2.49 | 2.20 | 2.49 | 13.18% | 0.22 | 9.69% | 2,278,216 | 5,375,980 |
ACADEMY | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.00% | 0.00 | 0.00% | 106,580 | 462,011 |
ACCESSCORP | 21.50 | 21.50 | 22.10 | 21.50 | 21.60 | 2.79% | 0.10 | 0.47% | 26,896,648 | 584,746,550 |
AFRIPRUD | 16.00 | 16.00 | 16.05 | 16.05 | 16.05 | 0.00% | 0.05 | 0.31% | 1,344,581 | 21,768,006 |
AIICO | 1.64 | 1.64 | 1.66 | 1.60 | 1.61 | 3.75% | (0.03) | -1.83% | 5,777,253 | 9,385,811 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 11,905 | 76,787 |
ARADEL | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0.00% | 0.00 | 0.00% | 465,190 | 215,247,414 |
AUSTINLAZ | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.00% | 0.00 | 0.00% | 69,754 | 138,004 |
BERGER | 21.20 | 21.20 | 22.45 | 22.45 | 22.45 | 0.00% | 1.25 | 5.90% | 563,188 | 11,991,565 |
BETAGLAS | 258.50 | 258.50 | 258.50 | 258.50 | 258.50 | 0.00% | 0.00 | 0.00% | 29,615 | 6,889,930 |
BUACEMENT | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.00% | 0.00 | 0.00% | 325,527 | 25,138,937 |
BUAFOODS | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.00% | 0.00 | 0.00% | 354,729 | 133,557,434 |
CADBURY | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.00% | 0.00 | 0.00% | 179,051 | 6,681,254 |
CAP | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | 0.00% | 0.00 | 0.00% | 9,253 | 422,904 |
CAVERTON | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.00% | 0.00 | 0.00% | 1,213,824 | 4,528,029 |
CHAMPION | 7.19 | 7.19 | 7.74 | 6.48 | 7.45 | 19.44% | 0.26 | 3.62% | 7,549,907 | 51,347,529 |
CHAMS | 2.23 | 2.30 | 2.30 | 2.26 | 2.29 | 1.77% | 0.06 | 2.69% | 7,108,809 | 16,260,072 |
CHELLARAM | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.00% | 0.00 | 0.00% | 56,045 | 637,735 |
CILEASING | 4.00 | 4.00 | 4.10 | 4.10 | 4.10 | 0.00% | 0.10 | 2.50% | 1,528,200 | 6,101,349 |
CONHALLPLC | 3.00 | 3.00 | 3.02 | 3.01 | 3.01 | 0.33% | 0.01 | 0.33% | 1,366,048 | 4,121,663 |
CONOIL | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 0.00% | 0.00 | 0.00% | 4,835 | 1,441,314 |
CORNERST | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.00% | 0.00 | 0.00% | 153,562 | 495,022 |
CUSTODIAN | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.00% | 0.00 | 0.00% | 498,833 | 10,746,134 |
CUTIX | 3.03 | 3.03 | 3.20 | 3.14 | 3.17 | 1.91% | 0.14 | 4.62% | 13,259,731 | 42,117,883 |
CWG | 10.00 | 10.00 | 10.20 | 10.20 | 10.20 | 0.00% | 0.20 | 2.00% | 6,676,535 | 62,972,789 |
DAARCOMM | 0.67 | 0.67 | 0.69 | 0.65 | 0.69 | 6.15% | 0.02 | 2.99% | 3,993,698 | 2,725,181 |
DANGCEM | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0.00% | 0.00 | 0.00% | 454,758 | 194,299,672 |
DANGSUGAR | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.00% | 0.00 | 0.00% | 1,006,107 | 39,174,390 |
DEAPCAP | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.00% | 0.00 | 0.00% | 330,053 | 323,509 |
ELLAHLAKES | 3.19 | 3.19 | 3.23 | 3.19 | 3.19 | 1.25% | 0.00 | 0.00% | 3,580,830 | 11,470,639 |
ENAMELWA | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.00% | 0.00 | 0.00% | 10 | 278 |
ETERNA | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 0.00 | 0.00% | 18,997,623 | 816,353,424 |
ETI | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.00% | 0.00 | 0.00% | 143,507 | 4,276,924 |
ETRANZACT | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | 0.00 | 0.00% | 413,686 | 2,856,996 |
EUNISELL | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.00% | 0.00 | 0.00% | 117,680 | 1,644,256 |
FCMB | 9.90 | 9.90 | 9.80 | 9.20 | 9.80 | 6.52% | (0.10) | -1.01% | 3,121,667 | 29,954,102 |
FIDELITYBK | 17.35 | 17.40 | 18.80 | 17.40 | 18.65 | 8.05% | 1.30 | 7.49% | 85,565,574 | 1,555,996,294 |
FIDSON | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0.00% | 0.00 | 0.00% | 367,163 | 9,739,860 |
FIRSTHOLDCO | 24.75 | 24.75 | 25.35 | 24.80 | 25.10 | 2.22% | 0.35 | 1.41% | 12,802,612 | 321,671,449 |
FTNCOCOA | 2.15 | 2.15 | 2.28 | 2.15 | 2.28 | 6.05% | 0.13 | 6.05% | 1,553,883 | 3,415,068 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 2,606 | 2,677,404 |
GTCO | 69.00 | 69.00 | 70.00 | 69.40 | 70.00 | 0.86% | 1.00 | 1.45% | 29,381,314 | 2,046,818,582 |
GUINEAINS | 0.62 | 0.62 | 0.65 | 0.62 | 0.62 | 4.84% | 0.00 | 0.00% | 844,944 | 540,671 |
GUINNESS | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.00% | 0.00 | 0.00% | 180,404 | 15,641,250 |
HMCALL | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.00% | 0.00 | 0.00% | 226,887 | 1,016,188 |
HONYFLOUR | 18.85 | 18.85 | 19.00 | 18.80 | 19.00 | 1.06% | 0.15 | 0.80% | 2,868,898 | 54,030,913 |
IKEJAHOTEL | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.00% | 0.00 | 0.00% | 365,544 | 5,161,747 |
IMG | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 0.00% | 0.00 | 0.00% | 45,982 | 1,774,148 |
INFINITY | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | 0.00 | 0.00% | 13,523 | 91,886 |
INTBREW | 9.30 | 9.30 | 9.35 | 9.30 | 9.30 | 0.54% | 0.00 | 0.00% | 1,076,073 | 10,067,707 |
INTENEGINS | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.00% | 0.00 | 0.00% | 70,013 | 124,026 |
JAIZBANK | 3.32 | 3.32 | 3.36 | 3.25 | 3.25 | 3.38% | (0.07) | -2.11% | 1,660,111 | 5,485,735 |
JAPAULGOLD | 2.00 | 2.00 | 2.05 | 1.98 | 2.00 | 3.54% | 0.00 | 0.00% | 6,312,854 | 12,631,500 |
JBERGER | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0.00% | 0.00 | 0.00% | 33,188 | 4,092,080 |
JOHNHOLT | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.00% | 0.00 | 0.00% | 39,949 | 302,503 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 4,906 | 55,258 |
LASACO | 2.48 | 2.48 | 2.69 | 2.69 | 2.69 | 0.00% | 0.21 | 8.47% | 8,603,875 | 23,111,624 |
LEARNAFRCA | 4.45 | 4.45 | 4.11 | 4.01 | 4.01 | 2.49% | (0.44) | -9.89% | 2,316,952 | 9,330,432 |
LEGENDINT | 8.40 | 8.40 | 7.60 | 7.60 | 7.60 | 0.00% | (0.80) | -9.52% | 325,223 | 2,503,356 |
LINKASSURE | 1.46 | 1.60 | 1.60 | 1.47 | 1.47 | 8.84% | 0.01 | 0.68% | 1,279,601 | 1,992,672 |
LIVESTOCK | 8.90 | 8.90 | 8.80 | 8.50 | 8.50 | 3.53% | (0.40) | -4.49% | 1,427,777 | 12,336,652 |
LIVINGTRUST | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00% | 0.00 | 0.00% | 182 | 875 |
MANSARD | 8.80 | 8.80 | 9.18 | 8.70 | 8.70 | 5.52% | (0.10) | -1.14% | 7,884,895 | 70,910,115 |
MAYBAKER | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.00% | 0.00 | 0.00% | 1,050,601 | 12,045,739 |
MBENEFIT | 1.06 | 1.06 | 1.06 | 1.03 | 1.03 | 2.91% | (0.03) | -2.83% | 3,330,321 | 3,487,687 |
MCNICHOLS | 2.10 | 2.10 | 2.29 | 2.10 | 2.29 | 9.05% | 0.19 | 9.05% | 1,139,660 | 2,464,377 |
MECURE | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.00% | 0.00 | 0.00% | 68,181 | 816,680 |
MEYER | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.00% | 0.00 | 0.00% | 5,536 | 50,966 |
MRS | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0.00% | 0.00 | 0.00% | 7,689 | 1,098,682 |
MTNN | 275.00 | 275.00 | 275.00 | 270.00 | 270.00 | 1.85% | (5.00) | -1.82% | 15,872,998 | 4,298,197,782 |
MULTIVERSE | 8.50 | 8.50 | 9.00 | 9.00 | 9.00 | 0.00% | 0.50 | 5.88% | 416,241 | 3,680,893 |
NAHCO | 71.00 | 71.00 | 75.00 | 71.00 | 71.00 | 5.63% | 0.00 | 0.00% | 8,133,906 | 581,607,684 |
NASCON | 56.90 | 56.90 | 56.05 | 56.05 | 56.05 | 0.00% | (0.85) | -1.49% | 1,301,895 | 73,103,668 |
NB | 56.90 | 56.90 | 55.00 | 54.00 | 54.00 | 1.85% | (2.90) | -5.10% | 47,530,299 | 2,572,732,562 |
NEIMETH | 3.31 | 3.31 | 3.32 | 3.02 | 3.07 | 9.93% | (0.24) | -7.25% | 3,049,988 | 9,694,567 |
NEM | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.00% | 0.00 | 0.00% | 270,417 | 3,963,495 |
NESTLE | 1590.50 | 1590.50 | 1590.50 | 1590.50 | 1590.50 | 0.00% | 0.00 | 0.00% | 61,279 | 90,325,412 |
NGXGROUP | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00% | 0.00 | 0.00% | 377,718 | 13,271,048 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 54,651 | 6,205,203 |
NNFM | 131.85 | 131.85 | 118.70 | 118.70 | 118.70 | 0.00% | (13.15) | -9.97% | 551,626 | 65,543,513 |
NPFMCRFBK | 2.22 | 2.22 | 2.30 | 2.22 | 2.25 | 3.60% | 0.03 | 1.35% | 2,826,015 | 6,390,426 |
NSLTECH | 0.59 | 0.59 | 0.60 | 0.56 | 0.59 | 7.14% | 0.00 | 0.00% | 2,378,060 | 1,359,731 |
OANDO | 50.00 | 50.00 | 48.50 | 48.50 | 48.50 | 0.00% | (1.50) | -3.00% | 2,259,323 | 109,283,248 |
OKOMUOIL | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0.00% | 0.00 | 0.00% | 269,903 | 164,852,434 |
OMATEK | 0.62 | 0.62 | 0.65 | 0.65 | 0.65 | 0.00% | 0.03 | 4.84% | 723,730 | 474,329 |
PRESCO | 880.00 | 880.00 | 950.00 | 950.00 | 950.00 | 0.00% | 70.00 | 7.95% | 414,353 | 387,139,301 |
PRESTIGE | 1.03 | 1.03 | 1.03 | 0.97 | 1.03 | 6.19% | 0.00 | 0.00% | 2,387,447 | 2,390,831 |
PZ | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.00% | 0.00 | 0.00% | 289,854 | 8,067,202 |
REDSTAREX | 6.10 | 6.10 | 6.71 | 6.71 | 6.71 | 0.00% | 0.61 | 10.00% | 674,415 | 4,510,225 |
REGALINS | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.00% | 0.00 | 0.00% | 460,618 | 280,783 |
ROYALEX | 0.86 | 0.86 | 0.89 | 0.86 | 0.86 | 3.49% | 0.00 | 0.00% | 1,611,586 | 1,410,271 |
RTBRISCOE | 2.29 | 2.29 | 2.36 | 2.28 | 2.28 | 3.51% | (0.01) | -0.44% | 2,051,608 | 4,739,698 |
SCOA | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.00% | 0.00 | 0.00% | 8,032 | 37,750 |
SEPLAT | 5588.90 | 5588.90 | 5588.90 | 5588.90 | 5588.90 | 0.00% | 0.00 | 0.00% | 8,076 | 40,623,088 |
SKYAVN | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 0.00% | 0.00 | 0.00% | 33,609 | 2,009,818 |
SOVRENINS | 1.05 | 1.05 | 1.05 | 0.95 | 0.96 | 10.53% | (0.09) | -8.57% | 14,973,521 | 14,722,316 |
STANBIC | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 0.00% | 0.00 | 0.00% | 263,081 | 18,566,818 |
STERLINGNG | 5.95 | 5.95 | 6.00 | 5.91 | 5.95 | 1.52% | 0.00 | 0.00% | 5,097,527 | 30,446,704 |
SUNUASSUR | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.00% | 0.00 | 0.00% | 245,568 | 1,197,991 |
TANTALIZER | 2.61 | 2.61 | 2.70 | 2.60 | 2.70 | 3.85% | 0.09 | 3.45% | 145,076,256 | 384,445,433 |
TIP | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.00% | 0.00 | 0.00% | 1,074,819 | 6,686,808 |
TOTAL | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.00% | 0.00 | 0.00% | 16,719 | 10,831,529 |
TRANSCOHOT | 153.80 | 153.80 | 138.50 | 138.50 | 138.50 | 0.00% | (15.30) | -9.95% | 255,701 | 35,474,625 |
TRANSCORP | 43.00 | 43.00 | 43.00 | 42.55 | 42.55 | 1.06% | (0.45) | -1.05% | 2,257,009 | 96,998,047 |
TRANSEXPR | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 0.00 | 0.00% | 11,350 | 27,467 |
TRANSPOWER | 328.50 | 328.50 | 328.50 | 328.50 | 328.50 | 0.00% | 0.00 | 0.00% | 59,422 | 17,571,085 |
TRIPPLEG | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.00% | 0.00 | 0.00% | 89,353 | 200,267 |
UACN | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.00% | 0.00 | 0.00% | 121,560 | 4,110,161 |
UBA | 33.25 | 33.25 | 34.50 | 33.90 | 34.45 | 1.77% | 1.20 | 3.61% | 45,144,548 | 1,535,237,812 |
UCAP | 18.70 | 18.70 | 18.60 | 18.40 | 18.60 | 1.09% | (0.10) | -0.53% | 5,894,067 | 109,076,804 |
UNILEVER | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 0.00% | 0.00 | 0.00% | 390,612 | 18,472,201 |
UNIONDICON | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.00% | 0.00 | 0.00% | 37,750 | 259,675 |
UNIVINSURE | 0.54 | 0.54 | 0.55 | 0.53 | 0.54 | 3.77% | 0.00 | 0.00% | 1,922,172 | 1,029,447 |
UPDC | 3.12 | 3.12 | 3.11 | 3.00 | 3.00 | 3.67% | (0.12) | -3.85% | 5,495,385 | 16,754,241 |
UPL | 3.97 | 3.97 | 4.36 | 4.36 | 4.36 | 0.00% | 0.39 | 9.82% | 1,364,597 | 5,949,643 |
VERITASKAP | 0.99 | 0.99 | 1.01 | 0.98 | 0.98 | 3.06% | (0.01) | -1.01% | 5,353,458 | 5,307,920 |
VFDGROUP | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.00% | 0.00 | 0.00% | 6,752,140 | 102,713,989 |
VITAFOAM | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 0.00% | 0.00 | 0.00% | 489,754 | 26,300,996 |
WAPCO | 79.00 | 79.00 | 82.40 | 80.00 | 82.40 | 3.00% | 3.40 | 4.30% | 1,086,707 | 87,354,422 |
WAPIC | 1.99 | 1.99 | 2.00 | 1.99 | 1.99 | 0.50% | 0.00 | 0.00% | 1,522,625 | 3,050,462 |
WEMABANK | 13.20 | 13.20 | 13.40 | 13.15 | 13.40 | 1.90% | 0.20 | 1.52% | 4,361,836 | 57,557,180 |
ZENITHBANK | 47.60 | 47.60 | 47.70 | 47.20 | 47.40 | 1.06% | (0.20) | -0.42% | 11,614,640 | 551,582,382 |