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% | 25,874 | 177,754 |
ABCTRANS | 2.49 | 2.49 | 2.70 | 2.40 | 2.70 | 12.50% | 0.21 | 8.43% | 2,239,298 | 5,724,289 |
ACADEMY | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.00% | 0.00 | 0.00% | 213,691 | 954,482 |
ACCESSCORP | 21.60 | 21.60 | 22.10 | 21.70 | 21.95 | 1.84% | 0.35 | 1.62% | 35,932,322 | 783,696,069 |
AFRIPRUD | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.00% | 0.00 | 0.00% | 750,773 | 12,178,157 |
AIICO | 1.61 | 1.61 | 1.63 | 1.59 | 1.59 | 2.52% | (0.02) | -1.24% | 5,353,528 | 8,611,030 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 193 | 457,893 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 2,948 | 19,015 |
ARADEL | 460.00 | 460.00 | 505.90 | 504.00 | 505.90 | 0.38% | 45.90 | 9.98% | 1,600,080 | 791,773,976 |
AUSTINLAZ | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.00% | 0.00 | 0.00% | 85,840 | 161,671 |
BERGER | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.00% | 0.00 | 0.00% | 439,673 | 9,153,642 |
BETAGLAS | 258.50 | 258.50 | 258.50 | 258.50 | 258.50 | 0.00% | 0.00 | 0.00% | 46,300 | 10,771,770 |
BUACEMENT | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.00% | 0.00 | 0.00% | 215,271 | 16,585,080 |
BUAFOODS | 418.00 | 418.00 | 440.00 | 440.00 | 440.00 | 0.00% | 22.00 | 5.26% | 492,984 | 194,208,921 |
CADBURY | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.00% | 0.00 | 0.00% | 408,515 | 15,258,700 |
CAP | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | 0.00% | 0.00 | 0.00% | 19,448 | 909,801 |
CAVERTON | 3.80 | 3.80 | 4.03 | 3.80 | 4.03 | 6.05% | 0.23 | 6.05% | 2,125,367 | 8,196,106 |
CHAMPION | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.00% | 0.00 | 0.00% | 683,715 | 4,860,867 |
CHAMS | 2.29 | 2.29 | 2.29 | 2.07 | 2.29 | 10.63% | 0.00 | 0.00% | 10,490,751 | 22,975,827 |
CHELLARAM | 11.75 | 11.75 | 10.58 | 10.58 | 10.58 | 0.00% | (1.17) | -9.96% | 121,131 | 1,293,423 |
CILEASING | 4.10 | 4.10 | 4.49 | 4.25 | 4.40 | 5.65% | 0.30 | 7.32% | 4,080,310 | 17,976,856 |
CONHALLPLC | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.00% | 0.00 | 0.00% | 881,750 | 2,610,564 |
CONOIL | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 0.00% | 0.00 | 0.00% | 3,603 | 1,074,054 |
CORNERST | 3.47 | 3.47 | 3.46 | 3.13 | 3.13 | 10.54% | (0.34) | -9.80% | 1,362,988 | 4,559,530 |
CUSTODIAN | 21.80 | 21.80 | 19.90 | 19.70 | 19.70 | 1.02% | (2.10) | -9.63% | 37,160,393 | 736,176,898 |
CUTIX | 3.17 | 3.17 | 3.21 | 3.11 | 3.21 | 3.22% | 0.04 | 1.26% | 14,831,017 | 47,056,549 |
CWG | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | 0.00% | (0.20) | -1.96% | 6,215,957 | 59,378,330 |
DAARCOMM | 0.69 | 0.69 | 0.69 | 0.66 | 0.66 | 4.55% | (0.03) | -4.35% | 1,901,646 | 1,292,688 |
DANGCEM | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0.00% | 0.00 | 0.00% | 291,078 | 125,876,471 |
DANGSUGAR | 39.00 | 39.00 | 39.00 | 38.00 | 38.00 | 2.63% | (1.00) | -2.56% | 2,433,987 | 93,482,977 |
DEAPCAP | 0.98 | 0.98 | 1.06 | 0.98 | 0.98 | 8.16% | 0.00 | 0.00% | 1,591,004 | 1,612,884 |
ELLAHLAKES | 3.19 | 3.19 | 3.30 | 3.19 | 3.30 | 3.45% | 0.11 | 3.45% | 4,056,337 | 13,183,205 |
ETERNA | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 0.00 | 0.00% | 4,271,003 | 183,478,385 |
ETI | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.00% | 0.00 | 0.00% | 409,967 | 12,203,113 |
ETRANZACT | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | 0.00 | 0.00% | 64,302 | 450,560 |
EUNISELL | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.00% | 0.00 | 0.00% | 176,416 | 2,345,599 |
FCMB | 9.80 | 9.80 | 9.80 | 9.50 | 9.70 | 3.16% | (0.10) | -1.02% | 3,611,259 | 34,618,816 |
FIDELITYBK | 18.65 | 18.65 | 18.50 | 18.15 | 18.20 | 1.93% | (0.45) | -2.41% | 46,768,048 | 855,421,696 |
FIDSON | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0.00% | 0.00 | 0.00% | 1,067,162 | 28,641,190 |
FIRSTHOLDCO | 25.10 | 25.10 | 25.90 | 25.55 | 25.70 | 1.37% | 0.60 | 2.39% | 6,565,806 | 168,542,926 |
FTNCOCOA | 2.28 | 2.28 | 2.38 | 2.28 | 2.36 | 4.39% | 0.08 | 3.51% | 6,225,577 | 14,613,026 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 7,994 | 8,213,036 |
GTCO | 70.00 | 70.00 | 71.00 | 68.00 | 68.40 | 4.41% | (1.60) | -2.29% | 24,947,547 | 1,736,556,007 |
GUINEAINS | 0.62 | 0.62 | 0.65 | 0.64 | 0.65 | 1.56% | 0.03 | 4.84% | 1,431,750 | 924,900 |
GUINNESS | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.00% | 0.00 | 0.00% | 266,978 | 24,119,265 |
HMCALL | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.00% | 0.00 | 0.00% | 144,327 | 627,862 |
HONYFLOUR | 19.00 | 19.00 | 18.95 | 18.80 | 18.95 | 0.80% | (0.05) | -0.26% | 4,161,663 | 78,649,638 |
IKEJAHOTEL | 15.40 | 15.40 | 14.50 | 14.50 | 14.50 | 0.00% | (0.90) | -5.84% | 266,123 | 3,886,170 |
IMG | 39.85 | 39.85 | 35.90 | 35.90 | 35.90 | 0.00% | (3.95) | -9.91% | 503,672 | 18,298,608 |
INFINITY | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | 0.00 | 0.00% | 18,144 | 112,266 |
INTBREW | 9.30 | 9.30 | 9.50 | 9.35 | 9.50 | 1.60% | 0.20 | 2.15% | 1,587,569 | 14,968,834 |
INTENEGINS | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.00% | 0.00 | 0.00% | 51,508 | 90,345 |
JAIZBANK | 3.25 | 3.25 | 3.36 | 3.36 | 3.36 | 0.00% | 0.11 | 3.38% | 885,118 | 2,940,436 |
JAPAULGOLD | 2.00 | 2.00 | 2.01 | 2.00 | 2.01 | 0.50% | 0.01 | 0.50% | 6,843,267 | 13,686,069 |
JBERGER | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0.00% | 0.00 | 0.00% | 635,687 | 78,417,631 |
JOHNHOLT | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.00% | 0.00 | 0.00% | 52,580 | 394,009 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 133,813 | 1,291,008 |
LASACO | 2.69 | 2.69 | 2.65 | 2.50 | 2.65 | 6.00% | (0.04) | -1.49% | 2,876,941 | 7,427,105 |
LEARNAFRCA | 4.01 | 4.01 | 4.00 | 3.98 | 3.98 | 0.50% | (0.03) | -0.75% | 1,540,269 | 6,183,803 |
LEGENDINT | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.00% | 0.00 | 0.00% | 2,497,009 | 18,826,463 |
LINKASSURE | 1.47 | 1.47 | 1.59 | 1.59 | 1.59 | 0.00% | 0.12 | 8.16% | 628,100 | 965,250 |
LIVESTOCK | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.00% | 0.00 | 0.00% | 1,087,312 | 9,208,413 |
LIVINGTRUST | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00% | 0.00 | 0.00% | 5,500 | 26,455 |
MANSARD | 8.70 | 8.70 | 8.71 | 8.50 | 8.50 | 2.47% | (0.20) | -2.30% | 1,137,697 | 9,854,603 |
MAYBAKER | 11.75 | 11.75 | 11.80 | 11.10 | 11.80 | 6.31% | 0.05 | 0.43% | 2,387,808 | 27,008,126 |
MBENEFIT | 1.03 | 1.03 | 1.06 | 1.03 | 1.06 | 2.91% | 0.03 | 2.91% | 1,914,863 | 2,016,075 |
MCNICHOLS | 2.29 | 2.29 | 2.51 | 2.45 | 2.45 | 2.45% | 0.16 | 6.99% | 7,964,184 | 18,196,572 |
MECURE | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.00% | 0.00 | 0.00% | 108,542 | 1,304,018 |
MEYER | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.00% | 0.00 | 0.00% | 807 | 7,435 |
MRS | 157.50 | 157.50 | 141.80 | 141.80 | 141.80 | 0.00% | (15.70) | -9.97% | 159,082 | 22,627,466 |
MTNN | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.00% | 0.00 | 0.00% | 440,401 | 118,952,951 |
MULTIVERSE | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.00% | 0.00 | 0.00% | 178,453 | 1,624,805 |
NAHCO | 71.00 | 71.00 | 75.00 | 74.45 | 74.50 | 0.74% | 3.50 | 4.93% | 5,617,914 | 419,410,122 |
NASCON | 56.05 | 56.05 | 56.80 | 56.00 | 56.00 | 1.43% | (0.05) | -0.09% | 2,912,684 | 163,696,405 |
NB | 54.00 | 54.00 | 54.00 | 53.00 | 53.95 | 1.89% | (0.05) | -0.09% | 8,662,277 | 462,009,242 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 6,004 | 43,829 |
NEIMETH | 3.07 | 3.07 | 3.35 | 3.11 | 3.11 | 7.72% | 0.04 | 1.30% | 1,543,397 | 4,974,207 |
NEM | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.00% | 0.00 | 0.00% | 312,661 | 4,591,987 |
NESTLE | 1590.50 | 1590.50 | 1590.50 | 1590.50 | 1590.50 | 0.00% | 0.00 | 0.00% | 19,115 | 27,812,843 |
NGXGROUP | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00% | 0.00 | 0.00% | 539,852 | 18,896,410 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 36,982 | 4,208,748 |
NNFM | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | 0.00% | 0.00 | 0.00% | 952,663 | 103,231,143 |
NPFMCRFBK | 2.25 | 2.25 | 2.40 | 2.23 | 2.34 | 7.62% | 0.09 | 4.00% | 6,465,989 | 15,042,626 |
NSLTECH | 0.59 | 0.59 | 0.64 | 0.60 | 0.62 | 6.67% | 0.03 | 5.08% | 2,237,585 | 1,380,159 |
OANDO | 48.50 | 48.50 | 50.00 | 48.50 | 48.60 | 3.09% | 0.10 | 0.21% | 3,481,631 | 171,773,789 |
OKOMUOIL | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0.00% | 0.00 | 0.00% | 147,880 | 95,178,504 |
OMATEK | 0.65 | 0.65 | 0.69 | 0.65 | 0.65 | 6.15% | 0.00 | 0.00% | 1,685,226 | 1,125,993 |
PRESCO | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0.00% | 0.00 | 0.00% | 571,118 | 555,055,897 |
PRESTIGE | 1.03 | 1.03 | 1.00 | 0.99 | 1.00 | 1.01% | (0.03) | -2.91% | 1,435,319 | 1,431,798 |
PZ | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.00% | 0.00 | 0.00% | 738,290 | 20,616,698 |
REDSTAREX | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 0.00% | 0.00 | 0.00% | 259,632 | 1,841,598 |
REGALINS | 0.65 | 0.65 | 0.61 | 0.59 | 0.61 | 3.39% | (0.04) | -6.15% | 1,427,862 | 864,266 |
ROYALEX | 0.86 | 0.86 | 0.87 | 0.86 | 0.87 | 1.16% | 0.01 | 1.16% | 1,544,222 | 1,344,179 |
RTBRISCOE | 2.28 | 2.28 | 2.35 | 2.28 | 2.35 | 3.07% | 0.07 | 3.07% | 885,435 | 2,054,413 |
SCOA | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.00% | 0.00 | 0.00% | 38,706 | 185,143 |
SEPLAT | 5516.00 | 5516.00 | 5516.00 | 5516.00 | 5516.00 | 0.00% | 0.00 | 0.00% | 5,915 | 29,366,384 |
SKYAVN | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 0.00% | 0.00 | 0.00% | 34,905 | 2,087,394 |
SOVRENINS | 0.96 | 0.96 | 1.00 | 0.96 | 1.00 | 4.17% | 0.04 | 4.17% | 2,117,117 | 2,099,138 |
STANBIC | 69.15 | 69.15 | 70.10 | 69.20 | 69.20 | 1.30% | 0.05 | 0.07% | 4,115,301 | 288,043,362 |
STERLINGNG | 5.95 | 5.95 | 6.00 | 5.85 | 5.85 | 2.56% | (0.10) | -1.68% | 4,362,245 | 25,817,726 |
SUNUASSUR | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.00% | 0.00 | 0.00% | 952,643 | 4,776,759 |
TANTALIZER | 2.70 | 2.70 | 2.70 | 2.43 | 2.50 | 11.11% | (0.20) | -7.41% | 10,649,507 | 27,307,433 |
TIP | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.00% | 0.00 | 0.00% | 1,511,307 | 9,209,311 |
TOTAL | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.00% | 0.00 | 0.00% | 54,788 | 34,833,108 |
TRANSCOHOT | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 0.00% | 0.00 | 0.00% | 183,224 | 23,158,371 |
TRANSCORP | 42.55 | 42.55 | 42.60 | 42.60 | 42.60 | 0.00% | 0.05 | 0.12% | 1,441,583 | 61,745,451 |
TRANSEXPR | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 0.00 | 0.00% | 22,945 | 55,527 |
TRANSPOWER | 328.50 | 328.50 | 328.50 | 328.50 | 328.50 | 0.00% | 0.00 | 0.00% | 103,494 | 30,603,176 |
TRIPPLEG | 2.30 | 2.30 | 2.07 | 2.07 | 2.07 | 0.00% | (0.23) | -10.00% | 206,041 | 434,261 |
UACN | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.00% | 0.00 | 0.00% | 432,384 | 14,223,858 |
UBA | 34.45 | 34.45 | 34.75 | 34.10 | 34.40 | 1.91% | (0.05) | -0.15% | 13,711,888 | 472,091,705 |
UCAP | 18.60 | 18.60 | 18.60 | 18.50 | 18.50 | 0.54% | (0.10) | -0.54% | 11,517,986 | 213,757,965 |
UNILEVER | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 0.00% | 0.00 | 0.00% | 159,254 | 7,344,686 |
UNIONDICON | 7.45 | 7.45 | 7.30 | 7.30 | 7.30 | 0.00% | (0.15) | -2.01% | 253,107 | 1,847,681 |
UNIVINSURE | 0.54 | 0.54 | 0.54 | 0.51 | 0.51 | 5.88% | (0.03) | -5.56% | 5,030,572 | 2,624,392 |
UPDC | 3.00 | 3.00 | 3.11 | 3.00 | 3.11 | 3.67% | 0.11 | 3.67% | 4,611,709 | 13,941,671 |
UPL | 4.36 | 4.36 | 4.79 | 4.79 | 4.79 | 0.00% | 0.43 | 9.86% | 635,474 | 3,043,920 |
VERITASKAP | 0.98 | 0.98 | 1.00 | 0.98 | 0.98 | 2.04% | 0.00 | 0.00% | 9,841,127 | 9,734,148 |
VFDGROUP | 16.10 | 16.10 | 14.70 | 14.60 | 14.60 | 0.68% | (1.50) | -9.32% | 2,016,191 | 30,199,204 |
VITAFOAM | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 0.00% | 0.00 | 0.00% | 1,308,032 | 70,815,754 |
WAPCO | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 0.00% | 0.00 | 0.00% | 1,684,155 | 139,763,813 |
WAPIC | 1.99 | 1.99 | 2.09 | 2.00 | 2.09 | 4.50% | 0.10 | 5.03% | 2,322,946 | 4,711,057 |
WEMABANK | 13.40 | 13.40 | 13.50 | 13.45 | 13.50 | 0.37% | 0.10 | 0.75% | 2,925,035 | 39,339,262 |
ZENITHBANK | 47.40 | 47.40 | 48.50 | 47.60 | 48.25 | 1.89% | 0.85 | 1.79% | 17,941,321 | 862,207,296 |