Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 5.55 | 5.55 | 5.51 | 5.00 | 5.50 | 10.20% | (0.05) | -0.90% | 1,240,112 | 6,623,863 |
ABCTRANS | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.00% | 0.00 | 0.00% | 542,539 | 1,391,848 |
ACADEMY | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00% | 0.00 | 0.00% | 129,381 | 613,763 |
ACCESSCORP | 22.25 | 22.25 | 22.50 | 22.35 | 22.35 | 0.67% | 0.10 | 0.45% | 22,819,676 | 511,430,166 |
AFRIPRUD | 15.50 | 15.50 | 16.55 | 16.55 | 16.55 | 0.00% | 1.05 | 6.77% | 811,944 | 13,290,794 |
AIICO | 1.65 | 1.65 | 1.64 | 1.58 | 1.60 | 3.80% | (0.05) | -3.03% | 12,038,155 | 19,287,132 |
AIRTELAFRI | 2372.50 | 2372.50 | 2372.50 | 2372.50 | 2372.50 | 0.00% | 0.00 | 0.00% | 71 | 185,289 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 8,544 | 55,527 |
ARADEL | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0.00% | 0.00 | 0.00% | 1,269,267 | 639,472,227 |
AUSTINLAZ | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.00% | 0.00 | 0.00% | 25,000 | 49,750 |
BERGER | 24.80 | 24.80 | 26.85 | 25.20 | 26.80 | 6.55% | 2.00 | 8.06% | 2,995,684 | 77,755,159 |
BETAGLAS | 231.10 | 231.10 | 231.10 | 231.10 | 231.10 | 0.00% | 0.00 | 0.00% | 67,039 | 16,383,662 |
BUACEMENT | 83.70 | 83.70 | 90.00 | 83.70 | 90.00 | 7.53% | 6.30 | 7.53% | 1,143,690 | 98,630,643 |
BUAFOODS | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 0.00% | 0.00 | 0.00% | 75,450 | 31,306,242 |
CADBURY | 39.00 | 39.00 | 41.00 | 41.00 | 41.00 | 0.00% | 2.00 | 5.13% | 6,658,520 | 267,675,788 |
CAP | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | 0.00% | 0.00 | 0.00% | 208,736 | 9,699,397 |
CAVERTON | 4.30 | 4.44 | 4.70 | 4.25 | 4.70 | 10.59% | 0.40 | 9.30% | 4,431,805 | 19,678,796 |
CHAMPION | 8.00 | 8.00 | 7.65 | 7.65 | 7.65 | 0.00% | (0.35) | -4.38% | 1,510,973 | 11,616,348 |
CHAMS | 2.30 | 2.30 | 2.32 | 2.23 | 2.25 | 4.04% | (0.05) | -2.17% | 3,975,360 | 9,028,289 |
CHELLARAM | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.00% | 0.00 | 0.00% | 38,400 | 384,470 |
CILEASING | 4.80 | 4.80 | 4.80 | 4.65 | 4.65 | 3.23% | (0.15) | -3.12% | 2,666,150 | 12,558,335 |
CONHALLPLC | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | 0.00 | 0.00% | 1,332,797 | 3,995,428 |
CONOIL | 268.30 | 268.30 | 241.50 | 241.50 | 241.50 | 0.00% | (26.80) | -9.99% | 300,347 | 72,533,801 |
CORNERST | 3.70 | 3.70 | 3.80 | 3.70 | 3.73 | 2.70% | 0.03 | 0.81% | 1,849,211 | 6,950,835 |
CUSTODIAN | 23.00 | 23.00 | 24.90 | 22.00 | 24.90 | 13.18% | 1.90 | 8.26% | 6,103,147 | 137,154,372 |
CUTIX | 3.17 | 3.17 | 3.18 | 3.10 | 3.17 | 2.58% | 0.00 | 0.00% | 10,027,095 | 31,680,417 |
CWG | 9.45 | 9.45 | 9.80 | 9.45 | 9.45 | 3.70% | 0.00 | 0.00% | 29,817,662 | 278,191,719 |
DAARCOMM | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.00% | 0.00 | 0.00% | 396,724 | 259,231 |
DANGCEM | 438.90 | 438.90 | 438.90 | 438.90 | 438.90 | 0.00% | 0.00 | 0.00% | 236,116 | 100,786,329 |
DANGSUGAR | 40.20 | 40.20 | 41.50 | 41.00 | 41.10 | 1.22% | 0.90 | 2.24% | 7,477,902 | 307,467,839 |
DEAPCAP | 0.89 | 0.89 | 0.95 | 0.89 | 0.89 | 6.74% | 0.00 | 0.00% | 4,643,220 | 4,199,283 |
ELLAHLAKES | 3.94 | 3.94 | 4.33 | 3.96 | 4.33 | 9.34% | 0.39 | 9.90% | 8,150,743 | 34,836,633 |
ENAMELWA | 20.55 | 20.55 | 18.50 | 18.50 | 18.50 | 0.00% | (2.05) | -9.98% | 553,456 | 10,256,692 |
ETERNA | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 0.00 | 0.00% | 183,991 | 7,452,621 |
ETI | 30.35 | 30.35 | 30.00 | 30.00 | 30.00 | 0.00% | (0.35) | -1.15% | 3,160,509 | 95,021,665 |
ETRANZACT | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.00% | 0.00 | 0.00% | 227,140 | 1,523,623 |
EUNISELL | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.00% | 0.00 | 0.00% | 204,514 | 2,680,243 |
FCMB | 10.50 | 10.50 | 10.20 | 9.85 | 9.90 | 3.55% | (0.60) | -5.71% | 14,145,259 | 141,139,274 |
FIDELITYBK | 19.70 | 19.70 | 19.70 | 19.20 | 19.25 | 2.60% | (0.45) | -2.28% | 24,812,755 | 482,524,849 |
FIDSON | 34.95 | 34.95 | 38.40 | 38.00 | 38.40 | 1.05% | 3.45 | 9.87% | 2,756,822 | 105,127,584 |
FIRSTHOLDCO | 29.80 | 29.80 | 29.70 | 28.00 | 28.20 | 6.07% | (1.60) | -5.37% | 27,277,085 | 779,158,935 |
FTNCOCOA | 2.55 | 2.55 | 2.80 | 2.70 | 2.80 | 3.70% | 0.25 | 9.80% | 6,918,194 | 19,210,232 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 3,627 | 3,726,380 |
GTCO | 71.00 | 71.00 | 71.60 | 71.00 | 71.50 | 0.85% | 0.50 | 0.70% | 35,443,159 | 2,520,844,412 |
GUINEAINS | 0.70 | 0.70 | 0.77 | 0.68 | 0.70 | 13.24% | 0.00 | 0.00% | 10,802,698 | 7,766,386 |
GUINNESS | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.00% | 0.00 | 0.00% | 222,369 | 19,702,546 |
HMCALL | 4.25 | 4.25 | 4.26 | 4.26 | 4.26 | 0.00% | 0.01 | 0.24% | 239,284 | 1,016,064 |
HONYFLOUR | 21.40 | 21.40 | 22.30 | 22.00 | 22.20 | 1.36% | 0.80 | 3.74% | 3,758,267 | 83,360,662 |
IKEJAHOTEL | 13.90 | 13.90 | 14.50 | 13.80 | 14.50 | 5.07% | 0.60 | 4.32% | 3,874,486 | 54,580,733 |
IMG | 32.90 | 32.90 | 32.50 | 32.50 | 32.50 | 0.00% | (0.40) | -1.22% | 384,002 | 12,177,051 |
INFINITY | 7.00 | 7.00 | 7.70 | 7.70 | 7.70 | 0.00% | 0.70 | 10.00% | 574,015 | 4,419,803 |
INTBREW | 10.50 | 10.50 | 10.65 | 10.50 | 10.60 | 1.43% | 0.10 | 0.95% | 2,326,111 | 24,772,080 |
INTENEGINS | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.00% | 0.00 | 0.00% | 153,806 | 269,087 |
JAIZBANK | 3.30 | 3.30 | 3.25 | 3.10 | 3.23 | 4.84% | (0.07) | -2.12% | 5,560,646 | 17,697,758 |
JAPAULGOLD | 1.97 | 1.97 | 2.03 | 1.99 | 2.03 | 2.01% | 0.06 | 3.05% | 6,307,864 | 12,683,877 |
JBERGER | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 0.00% | 0.00 | 0.00% | 486,718 | 52,370,414 |
JOHNHOLT | 6.85 | 6.85 | 6.20 | 6.20 | 6.20 | 0.00% | (0.65) | -9.49% | 583,949 | 3,643,314 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 36,509 | 385,321 |
LASACO | 3.00 | 3.00 | 3.25 | 3.20 | 3.20 | 1.56% | 0.20 | 6.67% | 1,946,607 | 6,252,718 |
LEARNAFRCA | 4.11 | 4.11 | 4.15 | 4.15 | 4.15 | 0.00% | 0.04 | 0.97% | 235,769 | 978,196 |
LEGENDINT | 6.45 | 6.45 | 7.09 | 7.09 | 7.09 | 0.00% | 0.64 | 9.92% | 868,205 | 6,155,573 |
LINKASSURE | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.00% | 0.00 | 0.00% | 1,030,714 | 1,493,758 |
LIVESTOCK | 8.50 | 8.50 | 8.55 | 8.55 | 8.55 | 0.00% | 0.05 | 0.59% | 572,920 | 4,936,834 |
LIVINGTRUST | 5.20 | 5.20 | 5.72 | 5.72 | 5.72 | 0.00% | 0.52 | 10.00% | 1,086,226 | 6,124,687 |
MANSARD | 9.40 | 9.40 | 9.75 | 9.30 | 9.75 | 4.84% | 0.35 | 3.72% | 1,701,508 | 16,154,944 |
MAYBAKER | 14.00 | 14.00 | 15.40 | 14.10 | 15.40 | 9.22% | 1.40 | 10.00% | 5,544,050 | 77,687,917 |
MBENEFIT | 1.01 | 1.01 | 1.07 | 1.00 | 1.07 | 7.00% | 0.06 | 5.94% | 4,282,491 | 4,380,179 |
MCNICHOLS | 2.37 | 2.37 | 2.35 | 2.14 | 2.35 | 9.81% | (0.02) | -0.84% | 3,189,343 | 7,012,670 |
MECURE | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.00% | 0.00 | 0.00% | 473,064 | 4,740,043 |
MEYER | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.00% | 0.00 | 0.00% | 101,030 | 876,679 |
MORISON | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.00% | 0.00 | 0.00% | 242,570 | 753,012 |
MRS | 141.80 | 141.80 | 155.90 | 155.90 | 155.90 | 0.00% | 14.10 | 9.94% | 234,394 | 36,410,118 |
MTNN | 320.00 | 320.00 | 325.00 | 325.00 | 325.00 | 0.00% | 5.00 | 1.56% | 1,910,903 | 626,076,207 |
MULTIVERSE | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.00% | 0.00 | 0.00% | 448,457 | 4,126,638 |
NAHCO | 80.75 | 80.75 | 81.95 | 80.40 | 81.95 | 1.93% | 1.20 | 1.49% | 1,496,065 | 120,647,710 |
NASCON | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | 0.00% | 0.00 | 0.00% | 2,607,058 | 154,586,116 |
NB | 59.00 | 59.00 | 58.55 | 58.40 | 58.55 | 0.26% | (0.45) | -0.76% | 9,183,039 | 537,305,501 |
NEIMETH | 3.30 | 3.30 | 3.60 | 3.30 | 3.42 | 9.09% | 0.12 | 3.64% | 13,456,384 | 46,960,052 |
NEM | 14.70 | 14.70 | 15.00 | 15.00 | 15.00 | 0.00% | 0.30 | 2.04% | 781,289 | 11,814,571 |
NESTLE | 1500.00 | 1500.00 | 1500.00 | 1500.00 | 1500.00 | 0.00% | 0.00 | 0.00% | 56,257 | 80,617,359 |
NGXGROUP | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.00% | 0.00 | 0.00% | 656,532 | 25,274,533 |
NIDF | 111.70 | 111.70 | 118.00 | 118.00 | 118.00 | 0.00% | 6.30 | 5.64% | 628,084 | 71,996,796 |
NNFM | 125.05 | 125.05 | 112.55 | 112.55 | 112.55 | 0.00% | (12.50) | -10.00% | 403,111 | 45,370,143 |
NPFMCRFBK | 2.00 | 2.00 | 2.09 | 2.09 | 2.09 | 0.00% | 0.09 | 4.50% | 483,961 | 1,004,744 |
NSLTECH | 0.58 | 0.58 | 0.62 | 0.61 | 0.61 | 1.64% | 0.03 | 5.17% | 766,668 | 466,006 |
OANDO | 63.10 | 63.10 | 69.00 | 65.00 | 69.00 | 6.15% | 5.90 | 9.35% | 15,216,732 | 1,024,630,134 |
OKOMUOIL | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0.00% | 0.00 | 0.00% | 1,208,130 | 779,932,307 |
OMATEK | 0.80 | 0.80 | 0.80 | 0.79 | 0.79 | 1.27% | (0.01) | -1.25% | 682,563 | 540,965 |
PRESCO | 972.00 | 972.00 | 985.00 | 985.00 | 985.00 | 0.00% | 13.00 | 1.34% | 846,403 | 833,763,312 |
PRESTIGE | 0.99 | 1.00 | 1.04 | 0.99 | 0.99 | 5.05% | 0.00 | 0.00% | 2,629,442 | 2,628,617 |
PZ | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 0.00% | 0.00 | 0.00% | 1,557,363 | 46,897,959 |
REDSTAREX | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.00% | 0.00 | 0.00% | 72,367 | 604,707 |
REGALINS | 0.64 | 0.64 | 0.67 | 0.65 | 0.65 | 3.08% | 0.01 | 1.56% | 2,414,072 | 1,581,509 |
ROYALEX | 0.87 | 0.87 | 0.93 | 0.89 | 0.93 | 4.49% | 0.06 | 6.90% | 2,780,138 | 2,526,239 |
RTBRISCOE | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.00% | 0.00 | 0.00% | 436,095 | 984,288 |
SCOA | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.00% | 0.00 | 0.00% | 33,230 | 195,246 |
SEPLAT | 4964.40 | 4964.40 | 4964.40 | 4964.40 | 4964.40 | 0.00% | 0.00 | 0.00% | 43,223 | 217,298,179 |
SKYAVN | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 0.00% | 0.00 | 0.00% | 238,870 | 14,399,275 |
SOVRENINS | 1.06 | 1.06 | 1.06 | 1.02 | 1.05 | 3.92% | (0.01) | -0.94% | 2,536,076 | 2,668,332 |
STANBIC | 72.15 | 72.15 | 79.35 | 79.35 | 79.35 | 0.00% | 7.20 | 9.98% | 18,676,230 | 1,481,958,851 |
STERLINGNG | 5.75 | 5.75 | 5.99 | 5.77 | 5.78 | 3.81% | 0.03 | 0.52% | 9,332,111 | 54,371,719 |
SUNUASSUR | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.00% | 0.00 | 0.00% | 477,157 | 2,354,531 |
TANTALIZER | 2.30 | 2.30 | 2.40 | 2.15 | 2.34 | 11.63% | 0.04 | 1.74% | 420,454,222 | 946,058,118 |
TIP | 6.73 | 6.73 | 6.74 | 6.74 | 6.74 | 0.00% | 0.01 | 0.15% | 796,818 | 5,423,337 |
TOTAL | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.00% | 0.00 | 0.00% | 87,319 | 55,573,740 |
TRANSCOHOT | 132.80 | 132.80 | 132.80 | 119.60 | 132.80 | 11.04% | 0.00 | 0.00% | 597,558 | 76,032,311 |
TRANSCORP | 45.50 | 45.50 | 47.20 | 46.05 | 46.05 | 2.50% | 0.55 | 1.21% | 1,736,237 | 81,053,099 |
TRANSEXPR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 0.00 | 0.00% | 3,800 | 8,360 |
TRANSPOWER | 328.50 | 328.50 | 328.50 | 328.50 | 328.50 | 0.00% | 0.00 | 0.00% | 65,900 | 19,486,630 |
TRIPPLEG | 1.87 | 1.87 | 2.05 | 2.05 | 2.05 | 0.00% | 0.18 | 9.63% | 293,986 | 599,816 |
UACN | 34.00 | 34.00 | 34.70 | 34.70 | 34.70 | 0.00% | 0.70 | 2.06% | 1,524,949 | 53,100,134 |
UBA | 35.55 | 35.55 | 36.35 | 35.85 | 36.15 | 1.39% | 0.60 | 1.69% | 14,667,963 | 529,749,569 |
UCAP | 19.15 | 19.60 | 19.60 | 19.15 | 19.15 | 2.35% | 0.00 | 0.00% | 4,307,585 | 82,691,183 |
UNILEVER | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 0.00% | 0.00 | 0.00% | 301,459 | 13,710,746 |
UNIONDICON | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 40,355 | 280,908 |
UNIVINSURE | 0.53 | 0.53 | 0.58 | 0.53 | 0.54 | 9.43% | 0.01 | 1.89% | 19,881,300 | 10,905,539 |
UPDC | 3.04 | 3.04 | 3.06 | 3.00 | 3.00 | 2.00% | (0.04) | -1.32% | 5,084,256 | 15,398,337 |
UPL | 6.10 | 6.10 | 5.50 | 5.50 | 5.50 | 0.00% | (0.60) | -9.84% | 823,968 | 4,591,168 |
VERITASKAP | 1.01 | 1.01 | 1.02 | 1.00 | 1.01 | 2.00% | 0.00 | 0.00% | 3,812,187 | 3,850,035 |
VFDGROUP | 17.40 | 17.40 | 17.00 | 16.00 | 16.20 | 6.25% | (1.20) | -6.90% | 3,972,171 | 65,044,948 |
VITAFOAM | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.00% | 0.00 | 0.00% | 509,551 | 31,688,424 |
WAPCO | 86.00 | 86.00 | 86.00 | 85.95 | 86.00 | 0.06% | 0.00 | 0.00% | 5,163,194 | 443,881,411 |
WAPIC | 2.00 | 2.00 | 2.04 | 2.00 | 2.03 | 2.00% | 0.03 | 1.50% | 1,457,265 | 2,962,575 |
WEMABANK | 13.95 | 13.95 | 14.40 | 13.85 | 13.90 | 3.97% | (0.05) | -0.36% | 12,600,685 | 176,594,283 |
ZENITHBANK | 50.10 | 50.10 | 50.55 | 50.20 | 50.20 | 0.70% | 0.10 | 0.20% | 34,722,936 | 1,750,584,555 |