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% | 189,167 | 978,100 |
ABCTRANS | 2.66 | 2.66 | 2.60 | 2.40 | 2.40 | 8.33% | (0.26) | -9.77% | 731,712 | 1,842,658 |
ACADEMY | 4.53 | 4.53 | 4.60 | 4.60 | 4.60 | 0.00% | 0.07 | 1.55% | 644,797 | 2,910,514 |
ACCESSCORP | 22.00 | 22.00 | 23.20 | 21.90 | 23.20 | 5.94% | 1.20 | 5.45% | 26,258,158 | 589,400,168 |
AFRIPRUD | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.00% | 0.00 | 0.00% | 1,102,746 | 17,532,372 |
AIICO | 1.63 | 1.63 | 1.64 | 1.59 | 1.64 | 3.14% | 0.01 | 0.61% | 9,934,261 | 16,060,031 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 221 | 1,425 |
ARADEL | 530.00 | 530.00 | 550.00 | 500.00 | 550.00 | 10.00% | 20.00 | 3.77% | 3,611,349 | 1,874,134,507 |
AUSTINLAZ | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.00% | 0.00 | 0.00% | 25 | 50 |
BERGER | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.00% | 0.00 | 0.00% | 60,379 | 1,272,330 |
BETAGLAS | 232.65 | 232.65 | 232.65 | 232.65 | 232.65 | 0.00% | 0.00 | 0.00% | 39,047 | 8,418,067 |
BUACEMENT | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.00% | 0.00 | 0.00% | 10,923,497 | 901,231,064 |
BUAFOODS | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0.00% | 0.00 | 0.00% | 377,217 | 156,997,493 |
CADBURY | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00% | 0.00 | 0.00% | 319,849 | 12,054,458 |
CAP | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | 0.00% | 0.00 | 0.00% | 85,518 | 3,775,337 |
CAVERTON | 4.00 | 4.00 | 4.07 | 4.00 | 4.07 | 1.75% | 0.07 | 1.75% | 2,268,041 | 9,151,807 |
CHAMPION | 7.00 | 7.00 | 7.70 | 7.10 | 7.70 | 8.45% | 0.70 | 10.00% | 2,903,899 | 21,094,262 |
CHAMS | 2.25 | 2.25 | 2.29 | 2.25 | 2.28 | 1.78% | 0.03 | 1.33% | 3,395,049 | 7,741,232 |
CHELLARAM | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.00% | 0.00 | 0.00% | 150,543 | 1,567,379 |
CILEASING | 4.45 | 4.45 | 4.59 | 4.45 | 4.59 | 3.15% | 0.14 | 3.15% | 2,466,607 | 11,221,587 |
CONHALLPLC | 2.99 | 2.99 | 3.00 | 2.99 | 3.00 | 0.33% | 0.01 | 0.33% | 1,837,418 | 5,517,551 |
CONOIL | 268.30 | 268.30 | 268.30 | 268.30 | 268.30 | 0.00% | 0.00 | 0.00% | 7,027 | 1,697,021 |
CORNERST | 3.57 | 3.92 | 3.92 | 3.92 | 3.92 | 0.00% | 0.35 | 9.80% | 6,614,467 | 25,928,711 |
CUSTODIAN | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.00% | 0.00 | 0.00% | 569,194 | 12,329,799 |
CUTIX | 3.08 | 3.08 | 3.11 | 3.00 | 3.08 | 3.67% | 0.00 | 0.00% | 11,811,406 | 36,119,749 |
CWG | 9.10 | 9.05 | 9.15 | 9.05 | 9.15 | 1.10% | 0.05 | 0.55% | 6,476,947 | 58,532,563 |
DAARCOMM | 0.60 | 0.60 | 0.66 | 0.60 | 0.60 | 10.00% | 0.00 | 0.00% | 1,087,966 | 666,916 |
DANGCEM | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0.00% | 0.00 | 0.00% | 928,332 | 411,884,006 |
DANGSUGAR | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.00% | 0.00 | 0.00% | 962,872 | 37,514,369 |
DEAPCAP | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | 0.00% | (0.02) | -2.00% | 1,161,191 | 1,142,286 |
ELLAHLAKES | 3.38 | 3.38 | 3.58 | 3.35 | 3.40 | 6.87% | 0.02 | 0.59% | 4,614,917 | 15,799,386 |
ENAMELWA | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.00% | 0.00 | 0.00% | 14,139 | 261,871 |
ETERNA | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 0.00 | 0.00% | 42,657 | 1,754,771 |
ETI | 31.35 | 31.35 | 31.50 | 31.35 | 31.35 | 0.48% | 0.00 | 0.00% | 2,915,779 | 91,600,386 |
ETRANZACT | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | 0.00% | (0.05) | -0.83% | 518,867 | 3,140,534 |
EUNISELL | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.00% | 0.00 | 0.00% | 5,374 | 71,724 |
FCMB | 10.00 | 10.00 | 10.00 | 9.65 | 10.00 | 3.63% | 0.00 | 0.00% | 5,466,058 | 54,071,624 |
FIDELITYBK | 19.00 | 19.00 | 19.25 | 19.00 | 19.25 | 1.32% | 0.25 | 1.32% | 829,726,426 | 15,971,371,498 |
FIDSON | 30.00 | 30.00 | 31.80 | 31.50 | 31.80 | 0.95% | 1.80 | 6.00% | 1,082,146 | 34,325,513 |
FIRSTHOLDCO | 28.50 | 28.50 | 29.55 | 28.75 | 29.40 | 2.78% | 0.90 | 3.16% | 19,679,043 | 571,875,462 |
FTNCOCOA | 2.50 | 2.50 | 2.40 | 2.40 | 2.40 | 0.00% | (0.10) | -4.00% | 1,724,964 | 4,183,747 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 2,867 | 2,945,556 |
GTCO | 69.50 | 69.50 | 70.20 | 69.35 | 70.05 | 1.23% | 0.55 | 0.79% | 30,906,314 | 2,163,924,006 |
GUINEAINS | 0.71 | 0.71 | 0.72 | 0.72 | 0.72 | 0.00% | 0.01 | 1.41% | 439,087 | 312,614 |
GUINNESS | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.00% | 0.00 | 0.00% | 403,618 | 36,401,590 |
HMCALL | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.00% | 0.00 | 0.00% | 85,898 | 366,306 |
HONYFLOUR | 22.00 | 22.00 | 21.10 | 20.50 | 20.50 | 2.93% | (1.50) | -6.82% | 4,820,502 | 100,213,698 |
IKEJAHOTEL | 14.40 | 14.40 | 13.90 | 13.90 | 13.90 | 0.00% | (0.50) | -3.47% | 357,173 | 4,885,054 |
IMG | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00% | 0.00 | 0.00% | 132,113 | 4,988,796 |
INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 68,830 | 478,369 |
INTBREW | 10.40 | 10.45 | 10.95 | 10.45 | 10.95 | 4.78% | 0.55 | 5.29% | 3,993,547 | 43,099,232 |
INTENEGINS | 1.79 | 1.79 | 1.96 | 1.78 | 1.78 | 10.11% | (0.01) | -0.56% | 1,469,969 | 2,768,426 |
JAIZBANK | 3.16 | 3.16 | 3.16 | 3.01 | 3.03 | 4.98% | (0.13) | -4.11% | 3,710,282 | 11,563,762 |
JAPAULGOLD | 1.99 | 1.99 | 2.05 | 1.97 | 2.00 | 4.06% | 0.01 | 0.50% | 34,839,406 | 69,604,767 |
JBERGER | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 0.00% | 0.00 | 0.00% | 70,125 | 7,828,696 |
JOHNHOLT | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.00% | 0.00 | 0.00% | 10,400 | 77,340 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 34,026 | 377,544 |
LASACO | 3.20 | 3.20 | 3.52 | 3.15 | 3.15 | 11.75% | (0.05) | -1.56% | 4,934,455 | 16,079,550 |
LEARNAFRCA | 4.00 | 4.00 | 4.35 | 3.85 | 3.85 | 12.99% | (0.15) | -3.75% | 5,086,298 | 20,080,558 |
LEGENDINT | 5.90 | 5.90 | 6.44 | 5.34 | 5.34 | 20.60% | (0.56) | -9.49% | 2,995,210 | 17,773,767 |
LINKASSURE | 1.50 | 1.50 | 1.50 | 1.46 | 1.46 | 2.74% | (0.04) | -2.67% | 1,319,593 | 1,968,170 |
LIVESTOCK | 8.95 | 8.95 | 8.70 | 8.10 | 8.25 | 7.41% | (0.70) | -7.82% | 10,082,715 | 83,994,747 |
LIVINGTRUST | 4.81 | 4.81 | 5.20 | 5.20 | 5.20 | 0.00% | 0.39 | 8.11% | 735,618 | 3,374,877 |
MANSARD | 9.10 | 9.10 | 9.15 | 9.10 | 9.10 | 0.55% | 0.00 | 0.00% | 1,351,712 | 12,329,680 |
MAYBAKER | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.00% | 0.00 | 0.00% | 672,724 | 9,369,997 |
MBENEFIT | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | 0.00% | (0.01) | -0.93% | 1,211,637 | 1,301,247 |
MCNICHOLS | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.00% | 0.00 | 0.00% | 1,481,482 | 3,269,074 |
MECURE | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.00% | 0.00 | 0.00% | 2,697 | 30,232 |
MEYER | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.00% | 0.00 | 0.00% | 24,806 | 218,839 |
MORISON | 2.93 | 2.93 | 3.22 | 3.22 | 3.22 | 0.00% | 0.29 | 9.90% | 120,000 | 386,400 |
MRS | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | 0.00% | 0.00 | 0.00% | 39,075 | 5,222,012 |
MTNN | 290.20 | 290.20 | 319.20 | 298.00 | 319.20 | 7.11% | 29.00 | 9.99% | 5,616,365 | 1,704,548,964 |
MULTIVERSE | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.00% | 0.00 | 0.00% | 88,554 | 863,706 |
NAHCO | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | 0.00% | 0.00 | 0.00% | 775,684 | 61,167,533 |
NASCON | 58.10 | 58.10 | 59.00 | 58.95 | 58.95 | 0.08% | 0.85 | 1.46% | 946,541 | 55,679,732 |
NB | 56.95 | 56.95 | 57.50 | 56.50 | 56.95 | 1.77% | 0.00 | 0.00% | 8,877,398 | 505,848,857 |
NCR | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.00% | 0.00 | 0.00% | 13,661 | 74,761 |
NEIMETH | 3.30 | 3.30 | 3.35 | 3.34 | 3.34 | 0.30% | 0.04 | 1.21% | 2,319,892 | 7,491,525 |
NEM | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.00% | 0.00 | 0.00% | 448,820 | 6,843,467 |
NESTLE | 1590.50 | 1590.50 | 1590.50 | 1590.50 | 1590.50 | 0.00% | 0.00 | 0.00% | 25,719 | 37,567,993 |
NGXGROUP | 36.00 | 36.00 | 39.60 | 36.00 | 39.60 | 10.00% | 3.60 | 10.00% | 1,734,305 | 63,284,583 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 140,437 | 16,136,418 |
NNFM | 138.90 | 138.90 | 125.05 | 125.05 | 125.05 | 0.00% | (13.85) | -9.97% | 352,123 | 44,032,981 |
NPFMCRFBK | 2.09 | 2.09 | 2.11 | 2.02 | 2.11 | 4.46% | 0.02 | 0.96% | 3,859,020 | 7,960,229 |
NSLTECH | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00% | 0.00 | 0.00% | 116,750 | 68,133 |
OANDO | 51.70 | 56.85 | 56.85 | 56.75 | 56.85 | 0.18% | 5.15 | 9.96% | 21,208,185 | 1,204,212,414 |
OKOMUOIL | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0.00% | 0.00 | 0.00% | 49,587 | 32,226,986 |
OMATEK | 0.79 | 0.79 | 0.79 | 0.73 | 0.73 | 8.22% | (0.06) | -7.59% | 1,209,874 | 898,288 |
PRESCO | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 0.00% | 0.00 | 0.00% | 57,504 | 55,191,262 |
PRESTIGE | 0.96 | 0.96 | 1.00 | 1.00 | 1.00 | 0.00% | 0.04 | 4.17% | 1,824,342 | 1,822,095 |
PZ | 31.20 | 31.20 | 33.00 | 31.90 | 33.00 | 3.45% | 1.80 | 5.77% | 2,538,396 | 81,618,018 |
REDSTAREX | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.00% | 0.00 | 0.00% | 473,640 | 4,105,599 |
REGALINS | 0.62 | 0.62 | 0.65 | 0.63 | 0.65 | 3.17% | 0.03 | 4.84% | 1,012,950 | 648,164 |
ROYALEX | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.00% | 0.00 | 0.00% | 258,033 | 226,780 |
RTBRISCOE | 2.29 | 2.29 | 2.50 | 2.50 | 2.50 | 0.00% | 0.21 | 9.17% | 742,663 | 1,815,270 |
SCOA | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.00% | 0.00 | 0.00% | 51,547 | 260,342 |
SEPLAT | 4964.40 | 4964.40 | 4964.40 | 4964.40 | 4964.40 | 0.00% | 0.00 | 0.00% | 48,377 | 224,506,525 |
SKYAVN | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 0.00% | 0.00 | 0.00% | 39,015 | 2,103,884 |
SOVRENINS | 1.05 | 1.05 | 1.15 | 1.00 | 1.00 | 15.00% | (0.05) | -4.76% | 4,045,320 | 4,446,719 |
STANBIC | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | 0.00% | 0.00 | 0.00% | 106,835 | 8,190,946 |
STERLINGNG | 5.85 | 5.85 | 5.98 | 5.64 | 5.65 | 6.03% | (0.20) | -3.42% | 8,095,788 | 46,268,345 |
SUNUASSUR | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.00% | 0.00 | 0.00% | 512,738 | 2,460,385 |
TANTALIZER | 2.35 | 2.35 | 2.30 | 2.12 | 2.30 | 8.49% | (0.05) | -2.13% | 19,303,411 | 42,468,369 |
TIP | 6.00 | 6.00 | 6.49 | 6.49 | 6.49 | 0.00% | 0.49 | 8.17% | 770,067 | 4,933,932 |
TOTAL | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.00% | 0.00 | 0.00% | 101,307 | 64,963,579 |
TRANSCOHOT | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | 0.00% | 0.00 | 0.00% | 50,181 | 6,285,691 |
TRANSCORP | 43.80 | 43.80 | 45.00 | 43.95 | 45.00 | 2.39% | 1.20 | 2.74% | 3,271,500 | 145,241,282 |
TRANSPOWER | 328.50 | 328.50 | 328.50 | 328.50 | 328.50 | 0.00% | 0.00 | 0.00% | 84,266 | 24,917,456 |
TRIPPLEG | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.00% | 0.00 | 0.00% | 39,799 | 81,524 |
UACN | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.00% | 0.00 | 0.00% | 435,628 | 14,456,578 |
UBA | 34.70 | 34.70 | 36.50 | 34.80 | 36.00 | 4.89% | 1.30 | 3.75% | 20,686,555 | 742,189,114 |
UCAP | 19.25 | 19.25 | 19.25 | 18.95 | 19.25 | 1.58% | 0.00 | 0.00% | 7,381,409 | 140,910,377 |
UNILEVER | 48.00 | 48.00 | 46.05 | 46.05 | 46.05 | 0.00% | (1.95) | -4.06% | 1,420,232 | 65,327,364 |
UNIONDICON | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 3,100 | 22,940 |
UNIVINSURE | 0.53 | 0.53 | 0.54 | 0.53 | 0.54 | 1.89% | 0.01 | 1.89% | 1,957,244 | 1,047,440 |
UPDC | 2.99 | 2.99 | 3.02 | 2.71 | 3.01 | 11.44% | 0.02 | 0.67% | 6,639,307 | 19,122,901 |
UPL | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.00% | 0.00 | 0.00% | 871,014 | 5,055,341 |
VERITASKAP | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.00% | 0.00 | 0.00% | 902,360 | 925,990 |
VFDGROUP | 17.80 | 17.80 | 17.40 | 17.00 | 17.40 | 2.35% | (0.40) | -2.25% | 1,410,946 | 24,214,655 |
VITAFOAM | 56.35 | 56.35 | 60.80 | 60.00 | 60.00 | 1.33% | 3.65 | 6.48% | 1,044,400 | 62,412,100 |
WAPCO | 84.60 | 84.60 | 86.00 | 84.65 | 86.00 | 1.59% | 1.40 | 1.65% | 1,279,127 | 108,961,486 |
WAPIC | 2.17 | 2.17 | 2.27 | 2.16 | 2.16 | 5.09% | (0.01) | -0.46% | 6,118,755 | 13,474,145 |
WEMABANK | 13.45 | 13.45 | 14.00 | 13.30 | 14.00 | 5.26% | 0.55 | 4.09% | 4,900,103 | 65,701,687 |
ZENITHBANK | 48.80 | 48.80 | 50.75 | 48.90 | 50.75 | 3.78% | 1.95 | 4.00% | 62,816,787 | 3,126,982,124 |