Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.00% | 0.00 | 0.00% | 271,398 | 1,422,626 |
ABCTRANS | 2.95 | 2.66 | 2.66 | 2.66 | 2.66 | 0.00% | (0.29) | -9.83% | 1,149,002 | 3,056,345 |
ACADEMY | 5.01 | 5.01 | 4.54 | 4.53 | 4.53 | 0.22% | (0.48) | -9.58% | 1,369,934 | 6,248,503 |
ACCESSCORP | 21.85 | 21.85 | 22.45 | 21.85 | 22.00 | 2.75% | 0.15 | 0.69% | 38,759,844 | 854,587,586 |
AFRIPRUD | 15.45 | 15.45 | 15.90 | 15.90 | 15.90 | 0.00% | 0.45 | 2.91% | 1,575,521 | 24,910,430 |
AIICO | 1.58 | 1.58 | 1.64 | 1.58 | 1.63 | 3.80% | 0.05 | 3.16% | 6,840,610 | 11,007,331 |
AIRTELAFRI | 2372.50 | 2372.50 | 2372.50 | 2372.50 | 2372.50 | 0.00% | 0.00 | 0.00% | 170 | 443,649 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 165 | 1,218 |
ARADEL | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0.00% | 0.00 | 0.00% | 463,478 | 230,855,580 |
AUSTINLAZ | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.00% | 0.00 | 0.00% | 10,100 | 18,801 |
BERGER | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.00% | 0.00 | 0.00% | 144,471 | 2,996,062 |
BETAGLAS | 232.65 | 232.65 | 232.65 | 232.65 | 232.65 | 0.00% | 0.00 | 0.00% | 354,817 | 74,298,680 |
BUACEMENT | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.00% | 0.00 | 0.00% | 478,245 | 37,903,731 |
BUAFOODS | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0.00% | 0.00 | 0.00% | 6,089 | 2,468,999 |
CADBURY | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00% | 0.00 | 0.00% | 447,353 | 16,529,563 |
CAP | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | 0.00% | 0.00 | 0.00% | 169,886 | 7,736,964 |
CAVERTON | 3.90 | 3.90 | 4.07 | 3.90 | 4.00 | 4.36% | 0.10 | 2.56% | 1,567,173 | 6,229,472 |
CHAMPION | 6.80 | 6.80 | 7.00 | 7.00 | 7.00 | 0.00% | 0.20 | 2.94% | 607,876 | 4,199,016 |
CHAMS | 2.25 | 2.25 | 2.27 | 2.24 | 2.25 | 1.34% | 0.00 | 0.00% | 2,798,648 | 6,294,112 |
CHELLARAM | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.00% | 0.00 | 0.00% | 146,399 | 1,452,267 |
CILEASING | 4.40 | 4.40 | 4.45 | 4.40 | 4.45 | 1.14% | 0.05 | 1.14% | 1,131,062 | 4,852,689 |
CONHALLPLC | 3.02 | 3.04 | 3.07 | 2.99 | 2.99 | 2.68% | (0.03) | -0.99% | 2,594,658 | 7,745,913 |
CONOIL | 268.30 | 268.30 | 268.30 | 268.30 | 268.30 | 0.00% | 0.00 | 0.00% | 343,989 | 83,078,036 |
CORNERST | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.00% | 0.00 | 0.00% | 616,270 | 2,190,558 |
CUSTODIAN | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.00% | 0.00 | 0.00% | 581,361 | 12,684,600 |
CUTIX | 3.05 | 3.05 | 3.11 | 3.05 | 3.08 | 1.97% | 0.03 | 0.98% | 6,893,017 | 21,216,407 |
CWG | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.00% | 0.00 | 0.00% | 1,407,637 | 12,733,168 |
DAARCOMM | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00% | 0.00 | 0.00% | 140,675 | 86,987 |
DANGCEM | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0.00% | 0.00 | 0.00% | 617,874 | 276,554,473 |
DANGSUGAR | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.00% | 0.00 | 0.00% | 558,596 | 21,796,095 |
DEAPCAP | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0.00 | 0.00% | 447,962 | 452,301 |
ELLAHLAKES | 3.38 | 3.38 | 3.50 | 3.32 | 3.38 | 5.42% | 0.00 | 0.00% | 9,867,869 | 33,421,330 |
ENAMELWA | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.00% | 0.00 | 0.00% | 23,079 | 427,687 |
ETERNA | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 0.00 | 0.00% | 98,173 | 3,953,412 |
ETI | 32.00 | 32.00 | 32.05 | 31.35 | 31.35 | 2.23% | (0.65) | -2.03% | 2,915,143 | 92,324,299 |
ETRANZACT | 6.00 | 6.00 | 6.05 | 6.05 | 6.05 | 0.00% | 0.05 | 0.83% | 1,072,868 | 6,516,383 |
EUNISELL | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.00% | 0.00 | 0.00% | 25,651 | 306,710 |
FCMB | 10.00 | 10.00 | 10.00 | 9.60 | 10.00 | 4.17% | 0.00 | 0.00% | 13,587,905 | 134,954,838 |
FIDELITYBK | 19.00 | 19.00 | 19.05 | 19.00 | 19.00 | 0.26% | 0.00 | 0.00% | 93,467,186 | 1,776,188,756 |
FIDSON | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00% | 0.00 | 0.00% | 661,678 | 20,447,724 |
FIRSTHOLDCO | 27.75 | 27.75 | 28.55 | 26.75 | 28.50 | 6.73% | 0.75 | 2.70% | 16,457,292 | 453,209,348 |
FTNCOCOA | 2.53 | 2.53 | 2.57 | 2.50 | 2.50 | 2.80% | (0.03) | -1.19% | 1,794,882 | 4,571,266 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 1,218 | 1,251,373 |
GTCO | 68.00 | 68.00 | 69.50 | 68.05 | 69.50 | 2.13% | 1.50 | 2.21% | 87,203,879 | 5,952,288,608 |
GUINEAINS | 0.70 | 0.70 | 0.74 | 0.71 | 0.71 | 4.23% | 0.01 | 1.43% | 923,890 | 665,422 |
GUINNESS | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.00% | 0.00 | 0.00% | 283,453 | 25,609,604 |
HMCALL | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.00% | 0.00 | 0.00% | 7,453 | 31,775 |
HONYFLOUR | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.00% | 0.00 | 0.00% | 2,916,691 | 65,017,085 |
IKEJAHOTEL | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | 0.00% | (0.10) | -0.69% | 425,669 | 5,776,138 |
IMG | 37.00 | 37.00 | 40.70 | 37.00 | 37.00 | 10.00% | 0.00 | 0.00% | 924,151 | 35,627,355 |
INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 6,945 | 47,251 |
INTBREW | 9.95 | 9.95 | 10.40 | 10.00 | 10.40 | 4.00% | 0.45 | 4.52% | 1,760,753 | 17,738,250 |
INTENEGINS | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.00% | 0.00 | 0.00% | 122,642 | 221,058 |
JAIZBANK | 3.13 | 3.13 | 3.16 | 3.03 | 3.16 | 4.29% | 0.03 | 0.96% | 23,715,810 | 72,474,447 |
JAPAULGOLD | 2.00 | 2.00 | 2.00 | 1.90 | 1.99 | 5.26% | (0.01) | -0.50% | 8,349,454 | 16,435,738 |
JBERGER | 120.50 | 120.50 | 118.50 | 118.50 | 118.50 | 0.00% | (2.00) | -1.66% | 681,086 | 80,807,232 |
JOHNHOLT | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.00% | 0.00 | 0.00% | 24,608 | 177,175 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 33,478 | 377,408 |
LASACO | 3.00 | 3.00 | 3.30 | 3.08 | 3.20 | 7.14% | 0.20 | 6.67% | 6,109,705 | 19,795,728 |
LEARNAFRCA | 3.88 | 3.88 | 4.26 | 4.00 | 4.00 | 6.50% | 0.12 | 3.09% | 3,404,767 | 14,336,108 |
LEGENDINT | 5.50 | 5.50 | 5.90 | 5.50 | 5.90 | 7.27% | 0.40 | 7.27% | 1,934,051 | 11,027,375 |
LINKASSURE | 1.50 | 1.50 | 1.55 | 1.50 | 1.50 | 3.33% | 0.00 | 0.00% | 773,661 | 1,183,283 |
LIVESTOCK | 9.60 | 9.60 | 9.60 | 8.65 | 8.95 | 10.98% | (0.65) | -6.77% | 4,642,330 | 42,642,336 |
LIVINGTRUST | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00% | 0.00 | 0.00% | 4,250 | 20,443 |
MANSARD | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.00% | 0.00 | 0.00% | 503,983 | 4,599,645 |
MAYBAKER | 12.95 | 12.95 | 14.00 | 13.30 | 13.80 | 5.26% | 0.85 | 6.56% | 2,304,873 | 30,910,312 |
MBENEFIT | 1.03 | 1.03 | 1.11 | 1.08 | 1.08 | 2.78% | 0.05 | 4.85% | 756,055 | 825,186 |
MCNICHOLS | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.00% | 0.00 | 0.00% | 1,791,951 | 4,090,609 |
MECURE | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.00% | 0.00 | 0.00% | 49,499 | 498,723 |
MEYER | 9.35 | 9.35 | 8.50 | 8.45 | 8.45 | 0.59% | (0.90) | -9.63% | 817,388 | 6,943,081 |
MORISON | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.00% | 0.00 | 0.00% | 500 | 1,465 |
MRS | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | 0.00% | 0.00 | 0.00% | 90,712 | 11,993,468 |
MTNN | 290.20 | 290.20 | 290.20 | 290.20 | 290.20 | 0.00% | 0.00 | 0.00% | 1,037,443 | 302,828,218 |
MULTIVERSE | 8.95 | 8.95 | 9.15 | 9.15 | 9.15 | 0.00% | 0.20 | 2.23% | 387,150 | 3,555,251 |
NAHCO | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | 0.00% | 0.00 | 0.00% | 1,355,404 | 106,494,307 |
NASCON | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | 0.00% | 0.00 | 0.00% | 5,688,033 | 330,447,596 |
NB | 58.00 | 58.00 | 56.95 | 56.50 | 56.95 | 0.80% | (1.05) | -1.81% | 5,433,827 | 307,161,466 |
NCR | 6.57 | 6.57 | 5.92 | 5.92 | 5.92 | 0.00% | (0.65) | -9.89% | 442,796 | 2,621,408 |
NEIMETH | 3.35 | 3.35 | 3.30 | 3.28 | 3.30 | 0.61% | (0.05) | -1.49% | 5,012,177 | 16,458,180 |
NEM | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.00% | 0.00 | 0.00% | 246,031 | 3,690,093 |
NESTLE | 1590.50 | 1590.50 | 1590.50 | 1590.50 | 1590.50 | 0.00% | 0.00 | 0.00% | 20,478 | 29,660,592 |
NGXGROUP | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00% | 0.00 | 0.00% | 172,093 | 6,025,205 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 146,433 | 16,567,673 |
NNFM | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | 0.00% | 0.00 | 0.00% | 56,575 | 7,074,704 |
NPFMCRFBK | 2.08 | 2.08 | 2.09 | 2.08 | 2.09 | 0.48% | 0.01 | 0.48% | 2,428,265 | 5,077,942 |
NSLTECH | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00% | 0.00 | 0.00% | 140,315 | 84,458 |
OANDO | 47.00 | 51.70 | 51.70 | 51.50 | 51.70 | 0.39% | 4.70 | 10.00% | 3,769,908 | 194,695,073 |
OKOMUOIL | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0.00% | 0.00 | 0.00% | 95,984 | 61,886,962 |
OMATEK | 0.79 | 0.79 | 0.79 | 0.73 | 0.79 | 8.22% | 0.00 | 0.00% | 1,914,120 | 1,481,916 |
PRESCO | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 0.00% | 0.00 | 0.00% | 106,945 | 104,367,000 |
PRESTIGE | 1.00 | 1.00 | 1.00 | 0.96 | 0.96 | 4.17% | (0.04) | -4.00% | 2,579,180 | 2,541,895 |
PZ | 29.50 | 29.50 | 31.20 | 27.50 | 31.20 | 13.45% | 1.70 | 5.76% | 2,352,258 | 68,587,051 |
REDSTAREX | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.00% | 0.00 | 0.00% | 359,722 | 2,982,878 |
REGALINS | 0.65 | 0.65 | 0.66 | 0.60 | 0.62 | 10.00% | (0.03) | -4.62% | 3,060,319 | 1,952,872 |
ROYALEX | 0.81 | 0.81 | 0.89 | 0.85 | 0.88 | 4.71% | 0.07 | 8.64% | 73,078,757 | 64,928,034 |
RTBRISCOE | 2.40 | 2.40 | 2.32 | 2.29 | 2.29 | 1.31% | (0.11) | -4.58% | 1,640,688 | 3,790,281 |
SCOA | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.00% | 0.00 | 0.00% | 44,564 | 240,444 |
SEPLAT | 4964.40 | 4964.40 | 4964.40 | 4964.40 | 4964.40 | 0.00% | 0.00 | 0.00% | 41,961 | 188,754,460 |
SKYAVN | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 0.00% | 0.00 | 0.00% | 261,310 | 13,813,147 |
SOVRENINS | 1.00 | 1.00 | 1.05 | 1.00 | 1.05 | 5.00% | 0.05 | 5.00% | 5,423,650 | 5,523,756 |
STANBIC | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | 0.00% | 0.00 | 0.00% | 370,760 | 27,675,796 |
STERLINGNG | 5.60 | 5.60 | 5.95 | 5.85 | 5.85 | 1.71% | 0.25 | 4.46% | 2,864,597 | 16,482,916 |
SUNUASSUR | 5.30 | 5.30 | 5.23 | 5.23 | 5.23 | 0.00% | (0.07) | -1.32% | 1,594,604 | 8,033,149 |
TANTALIZER | 2.46 | 2.46 | 2.40 | 2.28 | 2.35 | 5.26% | (0.11) | -4.47% | 11,428,688 | 26,574,861 |
TIP | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 0.00 | 0.00% | 365,621 | 2,346,536 |
TOTAL | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.00% | 0.00 | 0.00% | 39,174 | 25,122,520 |
TRANSCOHOT | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | 0.00% | 0.00 | 0.00% | 42,510 | 5,424,413 |
TRANSCORP | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.00% | 0.00 | 0.00% | 1,062,287 | 46,515,056 |
TRANSPOWER | 328.50 | 328.50 | 328.50 | 328.50 | 328.50 | 0.00% | 0.00 | 0.00% | 77,460 | 22,904,922 |
TRIPPLEG | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.00% | 0.00 | 0.00% | 107,103 | 212,557 |
UACN | 32.80 | 32.80 | 33.00 | 33.00 | 33.00 | 0.00% | 0.20 | 0.61% | 352,278 | 11,667,265 |
UBA | 34.50 | 34.50 | 34.70 | 34.60 | 34.70 | 0.29% | 0.20 | 0.58% | 57,113,893 | 1,979,780,729 |
UCAP | 19.25 | 19.25 | 19.50 | 19.25 | 19.25 | 1.30% | 0.00 | 0.00% | 11,889,894 | 231,149,085 |
UNILEVER | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00% | 0.00 | 0.00% | 386,258 | 18,091,053 |
UNIONDICON | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 16,851 | 113,946 |
UNIVINSURE | 0.53 | 0.53 | 0.53 | 0.51 | 0.53 | 3.92% | 0.00 | 0.00% | 6,628,833 | 3,487,407 |
UPDC | 2.93 | 2.93 | 3.00 | 2.99 | 2.99 | 0.33% | 0.06 | 2.05% | 1,183,572 | 3,545,493 |
UPL | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.00% | 0.00 | 0.00% | 288,976 | 1,658,894 |
VERITASKAP | 1.05 | 1.05 | 1.03 | 1.01 | 1.03 | 1.98% | (0.02) | -1.90% | 2,875,013 | 2,940,758 |
VFDGROUP | 18.00 | 18.00 | 18.10 | 17.10 | 17.80 | 5.85% | (0.20) | -1.11% | 2,847,719 | 49,997,947 |
VITAFOAM | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | 0.00% | 0.00 | 0.00% | 954,996 | 53,834,800 |
WAPCO | 84.65 | 84.65 | 84.70 | 84.60 | 84.60 | 0.12% | (0.05) | -0.06% | 2,224,995 | 187,976,187 |
WAPIC | 2.13 | 2.13 | 2.25 | 2.16 | 2.17 | 4.17% | 0.04 | 1.88% | 1,711,336 | 3,792,545 |
WEMABANK | 13.35 | 13.35 | 13.45 | 13.45 | 13.45 | 0.00% | 0.10 | 0.75% | 668,712 | 8,950,383 |
ZENITHBANK | 48.60 | 48.60 | 48.95 | 48.70 | 48.80 | 0.51% | 0.20 | 0.41% | 12,838,605 | 626,160,610 |