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% | 8,440 | 57,983 |
ABCTRANS | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.00% | 0.00 | 0.00% | 416,538 | 1,041,659 |
ACADEMY | 4.40 | 4.40 | 4.50 | 4.50 | 4.50 | 0.00% | 0.10 | 2.27% | 267,221 | 1,184,478 |
ACCESSCORP | 21.95 | 21.95 | 22.00 | 21.75 | 22.00 | 1.15% | 0.05 | 0.23% | 23,692,737 | 519,555,638 |
AFRIPRUD | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.00% | 0.00 | 0.00% | 577,945 | 9,298,507 |
AIICO | 1.59 | 1.59 | 1.65 | 1.60 | 1.60 | 3.12% | 0.01 | 0.63% | 3,329,868 | 5,393,904 |
AIRTELAFRI | 2156.90 | 2156.90 | 2372.50 | 2372.50 | 2372.50 | 0.00% | 215.60 | 10.00% | 104,176 | 247,157,560 |
ARADEL | 505.90 | 505.90 | 530.00 | 530.00 | 530.00 | 0.00% | 24.10 | 4.76% | 912,147 | 464,702,593 |
AUSTINLAZ | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.00% | 0.00 | 0.00% | 2,396 | 4,684 |
BERGER | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.00% | 0.00 | 0.00% | 92,839 | 1,938,538 |
BETAGLAS | 258.50 | 258.50 | 258.50 | 258.50 | 258.50 | 0.00% | 0.00 | 0.00% | 6,528 | 1,518,739 |
BUACEMENT | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.00% | 0.00 | 0.00% | 189,385 | 14,535,511 |
BUAFOODS | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0.00% | 0.00 | 0.00% | 171,711 | 68,000,635 |
CADBURY | 38.20 | 38.20 | 36.50 | 36.50 | 36.50 | 0.00% | (1.70) | -4.45% | 1,243,152 | 45,211,056 |
CAP | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | 0.00% | 0.00 | 0.00% | 34,383 | 1,615,574 |
CAVERTON | 4.03 | 4.03 | 4.00 | 3.86 | 3.90 | 3.63% | (0.13) | -3.23% | 2,387,449 | 9,482,465 |
CHAMPION | 7.45 | 7.45 | 6.90 | 6.71 | 6.90 | 2.83% | (0.55) | -7.38% | 1,705,815 | 11,662,568 |
CHAMS | 2.29 | 2.29 | 2.28 | 2.15 | 2.27 | 6.05% | (0.02) | -0.87% | 6,209,500 | 13,872,072 |
CHELLARAM | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.00% | 0.00 | 0.00% | 232,084 | 2,433,532 |
CILEASING | 4.40 | 4.40 | 4.40 | 4.23 | 4.23 | 4.02% | (0.17) | -3.86% | 1,827,878 | 7,812,402 |
CONHALLPLC | 3.01 | 3.01 | 3.09 | 3.00 | 3.00 | 3.00% | (0.01) | -0.33% | 1,210,022 | 3,651,735 |
CONOIL | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 0.00% | 0.00 | 0.00% | 1,312 | 392,487 |
CORNERST | 3.13 | 3.13 | 3.43 | 3.13 | 3.40 | 9.58% | 0.27 | 8.63% | 2,196,094 | 7,129,686 |
CUSTODIAN | 19.70 | 19.70 | 20.00 | 20.00 | 20.00 | 0.00% | 0.30 | 1.52% | 37,589,461 | 752,119,143 |
CUTIX | 3.21 | 3.19 | 3.20 | 3.15 | 3.15 | 1.59% | (0.06) | -1.87% | 10,061,942 | 32,023,842 |
CWG | 10.00 | 10.00 | 10.00 | 9.05 | 9.05 | 10.50% | (0.95) | -9.50% | 17,548,525 | 162,651,094 |
DAARCOMM | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.00% | 0.00 | 0.00% | 483,960 | 320,070 |
DANGCEM | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0.00% | 0.00 | 0.00% | 337,553 | 147,347,543 |
DANGSUGAR | 38.00 | 38.00 | 38.00 | 37.90 | 38.00 | 0.26% | 0.00 | 0.00% | 2,711,497 | 103,194,767 |
DEAPCAP | 0.98 | 0.98 | 1.00 | 1.00 | 1.00 | 0.00% | 0.02 | 2.04% | 1,244,566 | 1,241,102 |
ELLAHLAKES | 3.30 | 3.30 | 3.45 | 3.30 | 3.45 | 4.55% | 0.15 | 4.55% | 9,120,731 | 30,459,865 |
ETERNA | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 0.00 | 0.00% | 464,043 | 19,423,199 |
ETI | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.00% | 0.00 | 0.00% | 400,788 | 11,860,948 |
ETRANZACT | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | 0.00 | 0.00% | 45,556 | 313,604 |
EUNISELL | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.00% | 0.00 | 0.00% | 92,401 | 1,209,260 |
FCMB | 9.70 | 9.70 | 9.70 | 9.50 | 9.70 | 2.11% | 0.00 | 0.00% | 2,452,696 | 23,538,693 |
FIDELITYBK | 18.20 | 18.20 | 18.50 | 18.00 | 18.50 | 2.78% | 0.30 | 1.65% | 36,994,808 | 676,318,396 |
FIDSON | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0.00% | 0.00 | 0.00% | 547,377 | 14,749,482 |
FIRSTHOLDCO | 25.70 | 25.70 | 25.85 | 25.70 | 25.75 | 0.58% | 0.05 | 0.19% | 9,851,592 | 254,052,636 |
FTNCOCOA | 2.36 | 2.36 | 2.44 | 2.27 | 2.27 | 7.49% | (0.09) | -3.81% | 5,908,811 | 14,024,294 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 3,652 | 3,752,065 |
GTCO | 68.40 | 69.55 | 69.80 | 69.55 | 69.80 | 0.36% | 1.40 | 2.05% | 22,514,225 | 1,570,661,937 |
GUINEAINS | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.00% | 0.00 | 0.00% | 497,033 | 323,190 |
GUINNESS | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.00% | 0.00 | 0.00% | 73,457 | 6,636,952 |
HMCALL | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.00% | 0.00 | 0.00% | 4,394 | 19,150 |
HONYFLOUR | 18.95 | 18.95 | 19.20 | 19.00 | 19.10 | 1.05% | 0.15 | 0.79% | 3,172,102 | 60,620,163 |
IKEJAHOTEL | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.00% | 0.00 | 0.00% | 771,228 | 10,640,964 |
IMG | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 0.00% | 0.00 | 0.00% | 103,610 | 3,806,595 |
INFINITY | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | 0.00 | 0.00% | 1,410 | 9,440 |
INTBREW | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.00% | 0.00 | 0.00% | 2,175,801 | 20,829,512 |
INTENEGINS | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.00% | 0.00 | 0.00% | 73,556 | 128,587 |
JAIZBANK | 3.36 | 3.36 | 3.22 | 3.21 | 3.21 | 0.31% | (0.15) | -4.46% | 3,489,150 | 11,244,353 |
JAPAULGOLD | 2.01 | 2.01 | 2.03 | 1.98 | 1.99 | 2.53% | (0.02) | -1.00% | 3,565,619 | 7,103,791 |
JBERGER | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0.00% | 0.00 | 0.00% | 77,704 | 9,580,903 |
JOHNHOLT | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.00% | 0.00 | 0.00% | 22,041 | 160,281 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 5,053 | 52,941 |
LASACO | 2.65 | 2.65 | 2.68 | 2.67 | 2.67 | 0.37% | 0.02 | 0.75% | 1,382,264 | 3,729,375 |
LEARNAFRCA | 3.98 | 3.98 | 4.10 | 4.10 | 4.10 | 0.00% | 0.12 | 3.02% | 181,491 | 752,345 |
LEGENDINT | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.00% | 0.00 | 0.00% | 821,822 | 6,061,721 |
LINKASSURE | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.00% | 0.00 | 0.00% | 1,158,745 | 1,696,489 |
LIVESTOCK | 8.50 | 8.50 | 8.50 | 8.40 | 8.40 | 1.19% | (0.10) | -1.18% | 1,493,796 | 12,762,474 |
LIVINGTRUST | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00% | 0.00 | 0.00% | 10,000 | 45,700 |
MANSARD | 8.50 | 8.50 | 9.00 | 9.00 | 9.00 | 0.00% | 0.50 | 5.88% | 2,399,886 | 21,578,346 |
MAYBAKER | 11.80 | 11.80 | 11.70 | 10.95 | 11.70 | 6.85% | (0.10) | -0.85% | 2,055,167 | 23,163,246 |
MBENEFIT | 1.06 | 1.06 | 1.06 | 1.04 | 1.06 | 1.92% | 0.00 | 0.00% | 1,464,639 | 1,538,809 |
MCNICHOLS | 2.45 | 2.45 | 2.40 | 2.21 | 2.21 | 8.60% | (0.24) | -9.80% | 5,005,492 | 11,332,627 |
MECURE | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.00% | 0.00 | 0.00% | 200,281 | 2,271,052 |
MEYER | 9.80 | 9.80 | 9.55 | 9.55 | 9.55 | 0.00% | (0.25) | -2.55% | 419,506 | 3,867,827 |
MRS | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | 0.00% | 0.00 | 0.00% | 38,491 | 5,518,155 |
MTNN | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.00% | 0.00 | 0.00% | 1,020,781 | 276,078,589 |
MULTIVERSE | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.00% | 0.00 | 0.00% | 108,469 | 931,347 |
NAHCO | 74.50 | 74.50 | 80.80 | 75.40 | 80.75 | 7.16% | 6.25 | 8.39% | 3,348,740 | 263,019,795 |
NASCON | 56.00 | 56.00 | 57.50 | 57.40 | 57.40 | 0.17% | 1.40 | 2.50% | 1,720,501 | 98,432,305 |
NB | 53.95 | 53.95 | 54.50 | 54.00 | 54.50 | 0.93% | 0.55 | 1.02% | 4,666,989 | 253,050,223 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 5 | 37 |
NEIMETH | 3.11 | 3.11 | 3.27 | 3.27 | 3.27 | 0.00% | 0.16 | 5.14% | 2,078,738 | 6,648,157 |
NEM | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.00% | 0.00 | 0.00% | 566,920 | 8,281,466 |
NESTLE | 1590.50 | 1590.50 | 1590.50 | 1590.50 | 1590.50 | 0.00% | 0.00 | 0.00% | 20,720 | 30,432,285 |
NGXGROUP | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00% | 0.00 | 0.00% | 19,623 | 688,515 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 73,782 | 8,339,784 |
NNFM | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | 0.00% | 0.00 | 0.00% | 84,398 | 9,215,794 |
NPFMCRFBK | 2.34 | 2.34 | 2.45 | 2.30 | 2.38 | 6.52% | 0.04 | 1.71% | 3,683,801 | 8,717,650 |
NSLTECH | 0.62 | 0.62 | 0.62 | 0.59 | 0.62 | 5.08% | 0.00 | 0.00% | 794,619 | 481,347 |
OANDO | 48.60 | 48.60 | 48.50 | 47.70 | 47.70 | 1.68% | (0.90) | -1.85% | 3,972,483 | 191,502,292 |
OKOMUOIL | 600.00 | 600.00 | 620.00 | 620.00 | 620.00 | 0.00% | 20.00 | 3.33% | 642,278 | 401,022,888 |
OMATEK | 0.65 | 0.65 | 0.71 | 0.66 | 0.71 | 7.58% | 0.06 | 9.23% | 3,092,227 | 2,179,841 |
PRESCO | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0.00% | 0.00 | 0.00% | 55,525 | 53,648,521 |
PRESTIGE | 1.00 | 1.00 | 1.03 | 1.03 | 1.03 | 0.00% | 0.03 | 3.00% | 1,208,467 | 1,237,968 |
PZ | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.00% | 0.00 | 0.00% | 622,642 | 17,336,011 |
REDSTAREX | 6.71 | 6.71 | 6.40 | 6.40 | 6.40 | 0.00% | (0.31) | -4.62% | 408,155 | 2,734,317 |
REGALINS | 0.61 | 0.61 | 0.65 | 0.60 | 0.63 | 8.33% | 0.02 | 3.28% | 2,429,836 | 1,545,930 |
ROYALEX | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.00% | 0.00 | 0.00% | 92,746 | 79,899 |
RTBRISCOE | 2.35 | 2.35 | 2.46 | 2.35 | 2.46 | 4.68% | 0.11 | 4.68% | 744,916 | 1,769,280 |
SCOA | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.00% | 0.00 | 0.00% | 5,136 | 25,218 |
SEPLAT | 5516.00 | 5516.00 | 5516.00 | 5516.00 | 5516.00 | 0.00% | 0.00 | 0.00% | 4,073 | 20,220,001 |
SKYAVN | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 0.00% | 0.00 | 0.00% | 60,943 | 3,645,201 |
SOVRENINS | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0.00 | 0.00% | 2,437,829 | 2,429,417 |
STANBIC | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 0.00% | 0.00 | 0.00% | 212,713 | 15,359,476 |
STERLINGNG | 5.85 | 6.00 | 6.00 | 5.67 | 5.67 | 5.82% | (0.18) | -3.08% | 7,272,554 | 42,168,366 |
SUNUASSUR | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.00% | 0.00 | 0.00% | 105,908 | 527,503 |
TANTALIZER | 2.50 | 2.50 | 2.57 | 2.39 | 2.50 | 7.53% | 0.00 | 0.00% | 4,641,489 | 11,529,768 |
TIP | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.00% | 0.00 | 0.00% | 589,649 | 3,656,113 |
TOTAL | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.00% | 0.00 | 0.00% | 134,410 | 85,874,322 |
TRANSCOHOT | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 0.00% | 0.00 | 0.00% | 26,213 | 3,523,653 |
TRANSCORP | 42.60 | 42.60 | 43.00 | 42.90 | 42.90 | 0.23% | 0.30 | 0.70% | 930,166 | 40,078,318 |
TRANSEXPR | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 0.00 | 0.00% | 15,876 | 38,420 |
TRANSPOWER | 328.50 | 328.50 | 328.50 | 328.50 | 328.50 | 0.00% | 0.00 | 0.00% | 10,415 | 3,079,716 |
TRIPPLEG | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.00% | 0.00 | 0.00% | 57,810 | 122,451 |
UACN | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.00% | 0.00 | 0.00% | 327,593 | 10,945,693 |
UBA | 34.40 | 34.40 | 34.85 | 34.00 | 34.85 | 2.50% | 0.45 | 1.31% | 17,365,848 | 596,612,230 |
UCAP | 18.50 | 18.50 | 18.75 | 18.55 | 18.70 | 1.08% | 0.20 | 1.08% | 13,993,398 | 260,601,472 |
UNILEVER | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 0.00% | 0.00 | 0.00% | 254,030 | 11,692,076 |
UNIONDICON | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 112,737 | 822,981 |
UNIVINSURE | 0.51 | 0.51 | 0.56 | 0.51 | 0.53 | 9.80% | 0.02 | 3.92% | 9,309,869 | 4,930,175 |
UPDC | 3.11 | 3.11 | 3.12 | 3.00 | 3.01 | 4.00% | (0.10) | -3.22% | 3,685,023 | 11,288,555 |
UPL | 4.79 | 4.79 | 5.26 | 5.00 | 5.10 | 5.20% | 0.31 | 6.47% | 3,768,979 | 19,535,259 |
VERITASKAP | 0.98 | 0.98 | 1.06 | 0.98 | 1.00 | 8.16% | 0.02 | 2.04% | 33,005,087 | 34,104,614 |
VFDGROUP | 14.60 | 14.60 | 15.20 | 14.80 | 15.20 | 2.70% | 0.60 | 4.11% | 2,052,819 | 30,891,022 |
VITAFOAM | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 0.00% | 0.00 | 0.00% | 293,530 | 16,069,447 |
WAPCO | 82.40 | 82.40 | 84.95 | 84.95 | 84.95 | 0.00% | 2.55 | 3.09% | 1,390,593 | 117,290,719 |
WAPIC | 2.09 | 2.09 | 2.10 | 1.89 | 2.07 | 11.11% | (0.02) | -0.96% | 7,432,167 | 14,687,145 |
WEMABANK | 13.50 | 13.50 | 13.30 | 13.00 | 13.30 | 2.31% | (0.20) | -1.48% | 3,051,391 | 40,196,834 |
ZENITHBANK | 48.25 | 48.25 | 48.50 | 48.20 | 48.50 | 0.62% | 0.25 | 0.52% | 27,431,968 | 1,328,104,270 |