Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 6.87 | 6.87 | 6.19 | 6.19 | 6.19 | 0.00% | (0.68) | -9.90% | 251,276 | 1,562,288 |
ABCTRANS | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.00% | 0.00 | 0.00% | 823,649 | 2,291,842 |
ACADEMY | 4.05 | 4.05 | 4.45 | 4.45 | 4.45 | 0.00% | 0.40 | 9.88% | 1,900,723 | 8,447,050 |
ACCESSCORP | 22.10 | 22.25 | 22.35 | 22.00 | 22.00 | 1.59% | (0.10) | -0.45% | 22,907,991 | 506,977,619 |
AFRIPRUD | 16.00 | 16.00 | 15.90 | 15.50 | 15.50 | 2.58% | (0.50) | -3.13% | 2,809,517 | 44,030,373 |
AIICO | 1.64 | 1.64 | 1.64 | 1.59 | 1.60 | 3.14% | (0.04) | -2.44% | 10,976,200 | 17,564,652 |
AIRTELAFRI | 2372.50 | 2372.50 | 2372.50 | 2372.50 | 2372.50 | 0.00% | 0.00 | 0.00% | 12,648 | 33,007,486 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 3,173 | 23,353 |
ARADEL | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0.00% | 0.00 | 0.00% | 545,338 | 262,884,213 |
AUSTINLAZ | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.00% | 0.00 | 0.00% | 20,399 | 40,464 |
BERGER | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.00% | 0.00 | 0.00% | 1,027,470 | 21,173,384 |
BETAGLAS | 258.50 | 258.50 | 258.50 | 258.50 | 258.50 | 0.00% | 0.00 | 0.00% | 146,713 | 34,132,779 |
BUACEMENT | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.00% | 0.00 | 0.00% | 280,976 | 22,403,131 |
BUAFOODS | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0.00% | 0.00 | 0.00% | 91,414 | 36,432,104 |
CADBURY | 36.50 | 36.50 | 37.00 | 37.00 | 37.00 | 0.00% | 0.50 | 1.37% | 1,007,157 | 36,760,507 |
CAP | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | 0.00% | 0.00 | 0.00% | 104,230 | 4,792,966 |
CAVERTON | 3.82 | 3.82 | 4.00 | 3.90 | 4.00 | 2.56% | 0.18 | 4.71% | 1,222,195 | 4,826,272 |
CHAMPION | 7.00 | 7.00 | 7.10 | 7.05 | 7.10 | 0.71% | 0.10 | 1.43% | 1,445,966 | 9,924,606 |
CHAMS | 2.24 | 2.24 | 2.34 | 2.24 | 2.25 | 4.46% | 0.01 | 0.45% | 10,707,372 | 24,534,961 |
CHELLARAM | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.00% | 0.00 | 0.00% | 201,306 | 2,009,124 |
CILEASING | 4.27 | 4.27 | 4.40 | 4.27 | 4.31 | 3.04% | 0.04 | 0.94% | 2,010,027 | 8,662,981 |
CONHALLPLC | 3.00 | 3.00 | 3.02 | 3.02 | 3.02 | 0.00% | 0.02 | 0.67% | 684,408 | 2,067,350 |
CONOIL | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 0.00% | 0.00 | 0.00% | 2,216 | 660,590 |
CORNERST | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.00% | 0.00 | 0.00% | 194,131 | 654,074 |
CUSTODIAN | 20.60 | 20.60 | 22.40 | 22.40 | 22.40 | 0.00% | 1.80 | 8.74% | 1,781,089 | 39,258,632 |
CUTIX | 3.19 | 3.19 | 3.20 | 3.18 | 3.20 | 0.63% | 0.01 | 0.31% | 8,799,873 | 28,054,557 |
CWG | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.00% | 0.00 | 0.00% | 6,304,150 | 56,689,635 |
DAARCOMM | 0.66 | 0.66 | 0.72 | 0.64 | 0.65 | 12.50% | (0.01) | -1.52% | 2,645,461 | 1,851,200 |
DANGCEM | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0.00% | 0.00 | 0.00% | 358,937 | 153,959,055 |
DANGSUGAR | 39.80 | 39.80 | 39.90 | 39.90 | 39.90 | 0.00% | 0.10 | 0.25% | 1,359,384 | 53,978,580 |
DEAPCAP | 1.00 | 1.00 | 0.98 | 0.96 | 0.96 | 2.08% | (0.04) | -4.00% | 1,687,950 | 1,639,762 |
ELLAHLAKES | 3.50 | 3.50 | 3.55 | 3.30 | 3.30 | 7.58% | (0.20) | -5.71% | 17,182,759 | 58,478,982 |
ENAMELWA | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.00% | 0.00 | 0.00% | 181,403 | 3,960,441 |
ETERNA | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 0.00 | 0.00% | 195,496 | 8,260,429 |
ETI | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.00% | 0.00 | 0.00% | 978,578 | 30,399,518 |
ETRANZACT | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | 0.00 | 0.00% | 221,745 | 1,548,250 |
EUNISELL | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.00% | 0.00 | 0.00% | 77,887 | 974,245 |
FCMB | 10.00 | 10.00 | 10.00 | 9.75 | 10.00 | 2.56% | 0.00 | 0.00% | 7,531,274 | 74,164,332 |
FIDELITYBK | 18.50 | 18.50 | 19.70 | 18.65 | 19.40 | 5.63% | 0.90 | 4.86% | 70,600,316 | 1,360,871,868 |
FIDSON | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0.00% | 0.00 | 0.00% | 743,705 | 20,483,215 |
FIRSTHOLDCO | 25.50 | 25.50 | 25.50 | 25.35 | 25.45 | 0.59% | (0.05) | -0.20% | 5,643,607 | 143,586,079 |
FTNCOCOA | 2.41 | 2.45 | 2.64 | 2.45 | 2.64 | 7.76% | 0.23 | 9.54% | 8,390,328 | 21,727,818 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 2,577 | 2,647,610 |
GTCO | 69.50 | 69.50 | 69.00 | 68.70 | 69.00 | 0.44% | (0.50) | -0.72% | 5,748,454 | 396,538,358 |
GUINEAINS | 0.65 | 0.65 | 0.67 | 0.64 | 0.64 | 4.69% | (0.01) | -1.54% | 2,328,905 | 1,519,087 |
GUINNESS | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.00% | 0.00 | 0.00% | 17,348 | 1,568,501 |
HMCALL | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.00% | 0.00 | 0.00% | 425,559 | 1,872,169 |
HONYFLOUR | 21.00 | 21.00 | 23.10 | 21.00 | 23.00 | 10.00% | 2.00 | 9.52% | 11,592,555 | 261,459,787 |
IKEJAHOTEL | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.00% | 0.00 | 0.00% | 111,228 | 1,580,793 |
IMG | 35.90 | 35.90 | 37.35 | 32.35 | 37.35 | 15.46% | 1.45 | 4.04% | 645,310 | 21,706,452 |
INFINITY | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | 0.00 | 0.00% | 29 | 202 |
INTBREW | 9.50 | 9.50 | 9.90 | 9.80 | 9.80 | 1.02% | 0.30 | 3.16% | 3,746,424 | 36,721,354 |
INTENEGINS | 1.74 | 1.74 | 1.80 | 1.74 | 1.78 | 3.45% | 0.04 | 2.30% | 776,520 | 1,380,986 |
JAIZBANK | 3.22 | 3.22 | 3.24 | 3.20 | 3.24 | 1.25% | 0.02 | 0.62% | 5,710,920 | 18,336,404 |
JAPAULGOLD | 2.00 | 2.00 | 2.04 | 1.98 | 2.00 | 3.03% | 0.00 | 0.00% | 6,777,504 | 13,577,434 |
JBERGER | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0.00% | 0.00 | 0.00% | 321,643 | 39,662,736 |
JOHNHOLT | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.00% | 0.00 | 0.00% | 73,244 | 512,665 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 20,683 | 210,967 |
LASACO | 2.69 | 2.69 | 2.60 | 2.58 | 2.58 | 0.78% | (0.11) | -4.09% | 2,576,351 | 6,671,251 |
LEARNAFRCA | 4.51 | 4.51 | 4.40 | 4.15 | 4.23 | 6.02% | (0.28) | -6.21% | 2,084,694 | 8,824,171 |
LEGENDINT | 7.60 | 7.60 | 7.80 | 6.84 | 6.84 | 14.04% | (0.76) | -10.00% | 3,692,808 | 25,742,737 |
LINKASSURE | 1.56 | 1.56 | 1.53 | 1.46 | 1.53 | 4.79% | (0.03) | -1.92% | 947,265 | 1,410,288 |
LIVESTOCK | 8.35 | 8.35 | 9.15 | 8.90 | 9.15 | 2.81% | 0.80 | 9.58% | 6,885,713 | 62,519,688 |
MANSARD | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.00% | 0.00 | 0.00% | 494,796 | 4,522,616 |
MAYBAKER | 10.95 | 10.95 | 10.95 | 10.90 | 10.90 | 0.46% | (0.05) | -0.46% | 1,113,126 | 12,247,592 |
MBENEFIT | 1.00 | 1.00 | 1.10 | 1.01 | 1.10 | 8.91% | 0.10 | 10.00% | 3,107,437 | 3,363,079 |
MCNICHOLS | 2.41 | 2.41 | 2.65 | 2.59 | 2.60 | 2.32% | 0.19 | 7.88% | 3,726,091 | 9,709,517 |
MECURE | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.00% | 0.00 | 0.00% | 11,600 | 122,920 |
MEYER | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.00% | 0.00 | 0.00% | 195,451 | 1,684,372 |
MRS | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | 0.00% | 0.00 | 0.00% | 174,169 | 22,939,578 |
MTNN | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0.00% | 0.00 | 0.00% | 7,412,739 | 2,043,015,276 |
MULTIVERSE | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.00% | 0.00 | 0.00% | 176,692 | 1,449,752 |
NAHCO | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | 0.00% | 0.00 | 0.00% | 620,366 | 48,821,954 |
NASCON | 58.00 | 58.00 | 59.50 | 59.40 | 59.50 | 0.17% | 1.50 | 2.59% | 3,781,141 | 224,681,872 |
NB | 56.45 | 56.45 | 57.00 | 56.50 | 56.75 | 0.88% | 0.30 | 0.53% | 37,207,563 | 2,102,474,555 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 1,000 | 6,570 |
NEIMETH | 3.27 | 3.27 | 3.27 | 3.00 | 3.13 | 9.00% | (0.14) | -4.28% | 13,057,410 | 39,757,347 |
NEM | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.00% | 0.00 | 0.00% | 220,394 | 3,293,754 |
NESTLE | 1590.50 | 1590.50 | 1590.50 | 1590.50 | 1590.50 | 0.00% | 0.00 | 0.00% | 23,881 | 35,480,192 |
NGXGROUP | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00% | 0.00 | 0.00% | 351,100 | 12,305,996 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 102,111 | 11,646,981 |
NNFM | 130.55 | 130.55 | 138.90 | 138.90 | 138.90 | 0.00% | 8.35 | 6.40% | 368,708 | 50,099,238 |
NOTORE | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.00% | 0.00 | 0.00% | 62 | 3,720 |
NPFMCRFBK | 2.28 | 2.28 | 2.24 | 2.15 | 2.15 | 4.19% | (0.13) | -5.70% | 1,146,779 | 2,534,214 |
NSLTECH | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.00% | 0.00 | 0.00% | 2,183,315 | 1,352,633 |
OANDO | 49.00 | 49.00 | 49.20 | 48.00 | 48.00 | 2.50% | (1.00) | -2.04% | 2,566,316 | 123,918,372 |
OKOMUOIL | 640.00 | 640.00 | 650.00 | 645.00 | 650.00 | 0.78% | 10.00 | 1.56% | 2,616,217 | 1,696,834,129 |
OMATEK | 0.78 | 0.78 | 0.83 | 0.71 | 0.71 | 16.90% | (0.07) | -8.97% | 1,937,735 | 1,477,474 |
PRESCO | 900.00 | 900.00 | 940.00 | 940.00 | 940.00 | 0.00% | 40.00 | 4.44% | 554,138 | 514,459,462 |
PRESTIGE | 0.98 | 0.98 | 1.02 | 1.02 | 1.02 | 0.00% | 0.04 | 4.08% | 447,404 | 450,972 |
PZ | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.00% | 0.00 | 0.00% | 2,255,179 | 62,448,795 |
REDSTAREX | 6.99 | 6.99 | 7.59 | 7.59 | 7.59 | 0.00% | 0.60 | 8.58% | 648,619 | 4,901,299 |
REGALINS | 0.62 | 0.62 | 0.64 | 0.60 | 0.61 | 6.67% | (0.01) | -1.61% | 2,770,892 | 1,693,780 |
ROYALEX | 0.87 | 0.87 | 0.88 | 0.83 | 0.88 | 6.02% | 0.01 | 1.15% | 2,737,172 | 2,316,831 |
RTBRISCOE | 2.65 | 2.65 | 2.70 | 2.66 | 2.66 | 1.50% | 0.01 | 0.38% | 1,157,964 | 3,095,928 |
SCOA | 4.47 | 4.47 | 4.90 | 4.90 | 4.90 | 0.00% | 0.43 | 9.62% | 506,385 | 2,479,297 |
SEPLAT | 5516.00 | 5516.00 | 4964.40 | 4964.40 | 4964.40 | 0.00% | (551.60) | -10.00% | 112,245 | 557,229,078 |
SKYAVN | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 0.00% | 0.00 | 0.00% | 1,347,796 | 77,167,402 |
SOVRENINS | 0.98 | 0.98 | 1.00 | 0.99 | 0.99 | 1.01% | 0.01 | 1.02% | 4,567,988 | 4,549,763 |
STANBIC | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 0.00% | 0.00 | 0.00% | 526,419 | 38,191,375 |
STERLINGNG | 5.90 | 5.90 | 5.90 | 5.75 | 5.75 | 2.61% | (0.15) | -2.54% | 2,710,411 | 15,679,889 |
SUNUASSUR | 5.25 | 5.25 | 5.40 | 5.40 | 5.40 | 0.00% | 0.15 | 2.86% | 1,056,687 | 5,217,412 |
TANTALIZER | 2.55 | 2.55 | 2.65 | 2.50 | 2.55 | 6.00% | 0.00 | 0.00% | 36,303,143 | 90,973,453 |
TIP | 6.20 | 6.20 | 6.40 | 6.40 | 6.40 | 0.00% | 0.20 | 3.23% | 742,810 | 4,721,528 |
TOTAL | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.00% | 0.00 | 0.00% | 470,496 | 300,935,194 |
TRANSCOHOT | 138.50 | 138.50 | 147.50 | 147.50 | 147.50 | 0.00% | 9.00 | 6.50% | 304,809 | 40,785,211 |
TRANSCORP | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 0.00% | 0.00 | 0.00% | 760,441 | 32,775,406 |
TRANSPOWER | 328.50 | 328.50 | 328.50 | 328.50 | 328.50 | 0.00% | 0.00 | 0.00% | 65,708 | 19,429,856 |
TRIPPLEG | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.00% | 0.00 | 0.00% | 1,000 | 2,270 |
UACN | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.00% | 0.00 | 0.00% | 431,674 | 14,387,086 |
UBA | 34.70 | 34.70 | 34.70 | 34.60 | 34.70 | 0.29% | 0.00 | 0.00% | 82,571,498 | 2,864,801,894 |
UCAP | 18.80 | 18.80 | 19.20 | 18.80 | 19.20 | 2.13% | 0.40 | 2.13% | 9,913,546 | 188,536,813 |
UNILEVER | 46.00 | 46.00 | 48.00 | 47.50 | 48.00 | 1.05% | 2.00 | 4.35% | 3,219,612 | 153,964,287 |
UNIONDICON | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 28,041 | 208,331 |
UNIVINSURE | 0.52 | 0.52 | 0.54 | 0.52 | 0.52 | 3.85% | 0.00 | 0.00% | 1,355,519 | 723,519 |
UPDC | 3.05 | 3.05 | 3.10 | 2.80 | 2.96 | 10.71% | (0.09) | -2.95% | 10,291,858 | 30,091,991 |
UPL | 5.61 | 5.61 | 6.17 | 6.17 | 6.17 | 0.00% | 0.56 | 9.98% | 1,139,107 | 7,014,578 |
VERITASKAP | 0.98 | 0.98 | 1.02 | 0.98 | 0.98 | 4.08% | 0.00 | 0.00% | 5,609,533 | 5,569,137 |
VFDGROUP | 15.80 | 15.80 | 17.20 | 16.50 | 17.00 | 4.24% | 1.20 | 7.59% | 3,354,225 | 55,134,744 |
VITAFOAM | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.00% | 0.00 | 0.00% | 1,713,331 | 92,518,861 |
WAPCO | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | 0.00% | 0.00 | 0.00% | 527,106 | 44,847,563 |
WAPIC | 2.02 | 2.02 | 2.14 | 2.00 | 2.00 | 7.00% | (0.02) | -0.99% | 11,071,886 | 22,252,193 |
WEMABANK | 12.80 | 12.80 | 13.30 | 13.30 | 13.30 | 0.00% | 0.50 | 3.91% | 3,351,718 | 43,344,724 |
ZENITHBANK | 48.45 | 48.45 | 48.60 | 48.30 | 48.50 | 0.62% | 0.05 | 0.10% | 27,696,352 | 1,343,212,669 |