Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.00% | 0.00 | 0.00% | 141,086 | 836,109 |
ABCTRANS | 2.70 | 2.70 | 2.72 | 2.72 | 2.72 | 0.00% | 0.02 | 0.74% | 18,575,959 | 50,556,603 |
ACADEMY | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00% | 0.00 | 0.00% | 308,010 | 1,391,716 |
ACCESSCORP | 20.05 | 20.05 | 21.80 | 20.05 | 20.95 | 8.73% | 0.90 | 4.49% | 48,638,071 | 1,012,903,836 |
AFRIPRUD | 15.95 | 15.95 | 15.90 | 15.80 | 15.80 | 0.63% | (0.15) | -0.94% | 1,372,520 | 21,897,681 |
AIICO | 1.64 | 1.64 | 1.65 | 1.59 | 1.59 | 3.77% | (0.05) | -3.05% | 19,661,192 | 32,119,504 |
AIRTELAFRI | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 0.00% | 0.00 | 0.00% | 365 | 927,648 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 426 | 3,066 |
ARADEL | 500.00 | 500.00 | 536.80 | 530.00 | 536.80 | 1.28% | 36.80 | 7.36% | 3,515,875 | 1,868,260,164 |
AUSTINLAZ | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.00% | 0.00 | 0.00% | 370 | 718 |
BERGER | 25.00 | 25.00 | 27.50 | 26.00 | 27.00 | 5.77% | 2.00 | 8.00% | 1,107,436 | 29,806,024 |
BETAGLAS | 228.15 | 228.15 | 250.95 | 250.95 | 250.95 | 0.00% | 22.80 | 9.99% | 224,283 | 56,277,152 |
BUACEMENT | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.00% | 0.00 | 0.00% | 852,006 | 75,157,390 |
BUAFOODS | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.00% | 0.00 | 0.00% | 101,543 | 43,923,231 |
CADBURY | 39.25 | 39.25 | 40.25 | 40.20 | 40.20 | 0.12% | 0.95 | 2.42% | 13,061,241 | 514,379,338 |
CAP | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | 0.00% | 0.00 | 0.00% | 75,323 | 3,528,215 |
CAVERTON | 4.72 | 4.69 | 4.69 | 4.26 | 4.50 | 10.09% | (0.22) | -4.66% | 8,699,683 | 39,162,933 |
CHAMPION | 7.65 | 7.65 | 7.54 | 7.54 | 7.54 | 0.00% | (0.11) | -1.44% | 11,232,088 | 84,699,721 |
CHAMS | 2.15 | 2.15 | 2.15 | 2.11 | 2.11 | 1.90% | (0.04) | -1.86% | 1,762,303 | 3,744,514 |
CHELLARAM | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.00% | 0.00 | 0.00% | 18,775 | 188,366 |
CILEASING | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.00% | 0.00 | 0.00% | 253,808 | 1,116,080 |
CONHALLPLC | 2.99 | 2.99 | 3.00 | 3.00 | 3.00 | 0.00% | 0.01 | 0.33% | 579,738 | 1,733,813 |
CONOIL | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 0.00% | 0.00 | 0.00% | 41,619 | 9,149,146 |
CORNERST | 4.05 | 4.05 | 4.06 | 4.05 | 4.05 | 0.25% | 0.00 | 0.00% | 1,171,311 | 4,767,209 |
CUSTODIAN | 22.75 | 22.75 | 24.70 | 24.70 | 24.70 | 0.00% | 1.95 | 8.57% | 581,879 | 14,453,889 |
CUTIX | 3.05 | 3.05 | 3.18 | 3.15 | 3.18 | 0.95% | 0.13 | 4.26% | 7,468,225 | 23,562,271 |
CWG | 9.35 | 9.35 | 9.25 | 9.25 | 9.25 | 0.00% | (0.10) | -1.07% | 2,429,937 | 22,332,280 |
DAARCOMM | 0.62 | 0.62 | 0.67 | 0.60 | 0.60 | 11.67% | (0.02) | -3.23% | 3,887,722 | 2,392,378 |
DANGCEM | 438.90 | 438.90 | 440.00 | 440.00 | 440.00 | 0.00% | 1.10 | 0.25% | 2,622,393 | 1,149,570,161 |
DANGSUGAR | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00% | 0.00 | 0.00% | 1,967,732 | 78,857,180 |
DEAPCAP | 0.88 | 0.91 | 0.91 | 0.90 | 0.90 | 1.11% | 0.02 | 2.27% | 1,507,020 | 1,357,082 |
ELLAHLAKES | 4.29 | 4.00 | 4.71 | 3.94 | 4.60 | 19.54% | 0.31 | 7.23% | 24,562,050 | 110,324,486 |
ENAMELWA | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.00% | 0.00 | 0.00% | 6,647 | 135,097 |
ETERNA | 43.00 | 43.00 | 38.70 | 38.70 | 38.70 | 0.00% | (4.30) | -10.00% | 538,819 | 21,000,753 |
ETI | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.00% | 0.00 | 0.00% | 191,288 | 5,877,185 |
ETRANZACT | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.00% | 0.00 | 0.00% | 109,646 | 745,924 |
EUNISELL | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.00% | 0.00 | 0.00% | 19,859 | 257,533 |
FCMB | 9.45 | 9.45 | 9.70 | 9.05 | 9.45 | 7.18% | 0.00 | 0.00% | 11,458,820 | 107,394,829 |
FIDELITYBK | 18.20 | 18.20 | 18.60 | 18.05 | 18.55 | 3.05% | 0.35 | 1.92% | 30,842,435 | 568,535,667 |
FIDSON | 44.60 | 44.60 | 43.00 | 42.10 | 43.00 | 2.14% | (1.60) | -3.59% | 1,700,884 | 73,429,708 |
FIRSTHOLDCO | 25.40 | 25.40 | 25.70 | 25.20 | 25.40 | 1.98% | 0.00 | 0.00% | 16,980,891 | 433,244,352 |
FTNCOCOA | 2.80 | 2.80 | 2.80 | 2.63 | 2.63 | 6.46% | (0.17) | -6.07% | 6,593,079 | 17,705,131 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 907 | 931,852 |
GTCO | 75.65 | 75.65 | 79.00 | 76.20 | 79.00 | 3.67% | 3.35 | 4.43% | 11,210,488 | 868,963,428 |
GUINEAINS | 0.80 | 0.80 | 0.82 | 0.76 | 0.76 | 7.89% | (0.04) | -5.00% | 4,148,099 | 3,248,703 |
GUINNESS | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.00% | 0.00 | 0.00% | 32,678 | 2,857,607 |
HMCALL | 4.28 | 4.28 | 4.25 | 4.25 | 4.25 | 0.00% | (0.03) | -0.70% | 382,146 | 1,645,033 |
HONYFLOUR | 21.50 | 21.50 | 21.05 | 21.00 | 21.00 | 0.24% | (0.50) | -2.33% | 2,054,404 | 43,550,553 |
IKEJAHOTEL | 14.55 | 14.55 | 14.00 | 14.00 | 14.00 | 0.00% | (0.55) | -3.78% | 281,809 | 3,978,560 |
IMG | 32.50 | 32.50 | 34.90 | 34.90 | 34.90 | 0.00% | 2.40 | 7.38% | 159,654 | 5,381,121 |
INFINITY | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.00% | 0.00 | 0.00% | 7,350 | 60,023 |
INTBREW | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | 0.00 | 0.00% | 423,769 | 4,482,952 |
INTENEGINS | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.00% | 0.00 | 0.00% | 25,127 | 43,206 |
JAIZBANK | 3.11 | 3.11 | 3.15 | 3.10 | 3.15 | 1.61% | 0.04 | 1.29% | 12,673,420 | 39,531,669 |
JAPAULGOLD | 1.98 | 1.98 | 2.00 | 2.00 | 2.00 | 0.00% | 0.02 | 1.01% | 4,440,918 | 8,879,238 |
JBERGER | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 0.00% | 0.00 | 0.00% | 77,306 | 8,510,689 |
JOHNHOLT | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.00% | 0.00 | 0.00% | 51,057 | 312,942 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 6,200 | 62,705 |
LASACO | 3.16 | 3.16 | 3.10 | 3.10 | 3.10 | 0.00% | (0.06) | -1.90% | 936,354 | 2,899,001 |
LEARNAFRCA | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.00% | 0.00 | 0.00% | 271,800 | 1,133,593 |
LEGENDINT | 7.25 | 7.25 | 7.97 | 6.55 | 6.55 | 21.68% | (0.70) | -9.66% | 6,789,482 | 47,456,500 |
LINKASSURE | 1.36 | 1.41 | 1.49 | 1.41 | 1.49 | 5.67% | 0.13 | 9.56% | 6,360,569 | 9,332,708 |
LIVESTOCK | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.00% | 0.00 | 0.00% | 481,798 | 3,971,110 |
LIVINGTRUST | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.00% | 0.00 | 0.00% | 137,535 | 890,809 |
MANSARD | 9.18 | 9.18 | 9.35 | 9.35 | 9.35 | 0.00% | 0.17 | 1.85% | 729,902 | 6,821,710 |
MAYBAKER | 15.05 | 15.05 | 14.90 | 14.90 | 14.90 | 0.00% | (0.15) | -1.00% | 2,011,633 | 30,246,310 |
MBENEFIT | 1.10 | 1.10 | 1.07 | 1.00 | 1.07 | 7.00% | (0.03) | -2.73% | 3,736,641 | 3,891,000 |
MCNICHOLS | 2.33 | 2.33 | 2.33 | 2.10 | 2.33 | 10.95% | 0.00 | 0.00% | 8,216,635 | 18,410,819 |
MECURE | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.00% | 0.00 | 0.00% | 47,707 | 510,825 |
MEYER | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.00% | 0.00 | 0.00% | 23,213 | 198,341 |
MORISON | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.00% | 0.00 | 0.00% | 333 | 1,072 |
MRS | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | 0.00% | 0.00 | 0.00% | 15,541 | 2,439,330 |
MTNN | 334.00 | 334.00 | 350.00 | 340.00 | 350.00 | 2.94% | 16.00 | 4.79% | 2,674,461 | 942,875,684 |
MULTIVERSE | 9.15 | 9.15 | 9.85 | 9.85 | 9.85 | 0.00% | 0.70 | 7.65% | 548,308 | 5,235,788 |
NAHCO | 80.15 | 80.15 | 82.00 | 82.00 | 82.00 | 0.00% | 1.85 | 2.31% | 1,822,732 | 146,715,715 |
NASCON | 60.45 | 60.45 | 63.00 | 60.00 | 63.00 | 5.00% | 2.55 | 4.22% | 904,182 | 55,207,909 |
NB | 58.70 | 58.70 | 58.00 | 58.00 | 58.00 | 0.00% | (0.70) | -1.19% | 37,716,857 | 2,187,565,124 |
NCR | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | 0.00 | 0.00% | 9,010 | 50,655 |
NEIMETH | 3.50 | 3.50 | 3.74 | 3.35 | 3.38 | 11.64% | (0.12) | -3.43% | 8,012,361 | 28,223,858 |
NEM | 15.00 | 15.00 | 16.50 | 16.50 | 16.50 | 0.00% | 1.50 | 10.00% | 1,163,571 | 19,181,951 |
NESTLE | 1500.00 | 1500.00 | 1500.00 | 1500.00 | 1500.00 | 0.00% | 0.00 | 0.00% | 18,347 | 24,963,039 |
NGXGROUP | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.00% | 0.00 | 0.00% | 64,944 | 2,664,474 |
NIDF | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.00% | 0.00 | 0.00% | 676,773 | 77,774,013 |
NNFM | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | 0.00% | 0.00 | 0.00% | 229,397 | 21,342,523 |
NPFMCRFBK | 2.05 | 2.05 | 2.05 | 2.02 | 2.02 | 1.49% | (0.03) | -1.46% | 2,087,397 | 4,220,628 |
NSLTECH | 0.62 | 0.62 | 0.62 | 0.56 | 0.56 | 10.71% | (0.06) | -9.68% | 1,502,214 | 910,843 |
OANDO | 58.25 | 58.25 | 62.00 | 58.25 | 61.00 | 6.44% | 2.75 | 4.72% | 3,923,794 | 239,707,971 |
OKOMUOIL | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0.00% | 0.00 | 0.00% | 123,232 | 80,612,824 |
OMATEK | 0.68 | 0.68 | 0.74 | 0.67 | 0.67 | 10.45% | (0.01) | -1.47% | 3,480,278 | 2,443,898 |
PRESCO | 1000.00 | 1000.00 | 1035.00 | 1000.00 | 1035.00 | 3.50% | 35.00 | 3.50% | 964,393 | 986,045,605 |
PRESTIGE | 1.05 | 1.05 | 1.06 | 1.01 | 1.01 | 4.95% | (0.04) | -3.81% | 856,769 | 893,613 |
PZ | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 0.00% | 0.00 | 0.00% | 3,241,117 | 104,403,696 |
REDSTAREX | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | 0.00% | (0.10) | -1.27% | 263,933 | 2,074,109 |
REGALINS | 0.58 | 0.58 | 0.63 | 0.59 | 0.63 | 6.78% | 0.05 | 8.62% | 2,125,098 | 1,282,483 |
ROYALEX | 0.98 | 0.98 | 1.00 | 0.98 | 0.99 | 2.04% | 0.01 | 1.02% | 3,493,116 | 3,451,029 |
RTBRISCOE | 2.24 | 2.24 | 2.42 | 2.25 | 2.42 | 7.56% | 0.18 | 8.04% | 1,773,694 | 4,148,732 |
SCOA | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.00% | 0.00 | 0.00% | 84,543 | 453,643 |
SEPLAT | 4964.40 | 4964.40 | 5450.00 | 5450.00 | 5450.00 | 0.00% | 485.60 | 9.78% | 372,808 | 1,963,326,567 |
SKYAVN | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.00% | 0.00 | 0.00% | 220,499 | 12,676,821 |
SOVRENINS | 1.01 | 1.01 | 1.09 | 1.08 | 1.08 | 0.93% | 0.07 | 6.93% | 2,322,132 | 2,510,011 |
STANBIC | 80.00 | 80.00 | 80.50 | 80.50 | 80.50 | 0.00% | 0.50 | 0.63% | 761,550 | 62,147,327 |
STERLINGNG | 5.03 | 5.01 | 5.29 | 5.01 | 5.29 | 5.59% | 0.26 | 5.17% | 6,244,597 | 32,510,885 |
SUNUASSUR | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.00% | 0.00 | 0.00% | 527,610 | 2,497,850 |
TANTALIZER | 2.20 | 2.20 | 2.24 | 2.17 | 2.20 | 3.23% | 0.00 | 0.00% | 5,419,641 | 11,985,668 |
THOMASWY | 1.85 | 1.85 | 2.03 | 2.03 | 2.03 | 0.00% | 0.18 | 9.73% | 1,623,652 | 3,276,394 |
TIP | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.00% | 0.00 | 0.00% | 179,449 | 1,202,612 |
TOTAL | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.00% | 0.00 | 0.00% | 17,275 | 11,087,847 |
TRANSCOHOT | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | 0.00% | 0.00 | 0.00% | 37,137 | 4,473,506 |
TRANSCORP | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.00% | 0.00 | 0.00% | 2,258,224 | 104,011,163 |
TRANSEXPR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 0.00 | 0.00% | 46,990 | 95,504 |
TRANSPOWER | 295.70 | 295.70 | 320.00 | 295.70 | 320.00 | 8.22% | 24.30 | 8.22% | 7,024,626 | 2,061,752,380 |
TRIPPLEG | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.00% | 0.00 | 0.00% | 44,198 | 98,073 |
UACN | 34.70 | 34.70 | 34.70 | 34.50 | 34.50 | 0.58% | (0.20) | -0.58% | 2,662,555 | 91,283,466 |
UBA | 32.20 | 32.20 | 34.30 | 33.00 | 34.00 | 3.94% | 1.80 | 5.59% | 42,992,336 | 1,460,505,793 |
UCAP | 19.90 | 19.90 | 20.10 | 19.60 | 19.90 | 2.55% | 0.00 | 0.00% | 8,481,338 | 168,966,698 |
UNILEVER | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 0.00% | 0.00 | 0.00% | 222,277 | 10,066,933 |
UNIONDICON | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 31,505 | 231,797 |
UNIVINSURE | 0.55 | 0.55 | 0.57 | 0.53 | 0.54 | 7.55% | (0.01) | -1.82% | 3,779,142 | 2,077,938 |
UPDC | 3.09 | 3.09 | 3.09 | 3.00 | 3.00 | 3.00% | (0.09) | -2.91% | 793,174 | 2,411,723 |
UPL | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.00% | 0.00 | 0.00% | 253,938 | 1,443,529 |
VERITASKAP | 0.98 | 0.98 | 0.99 | 0.98 | 0.98 | 1.02% | 0.00 | 0.00% | 2,697,164 | 2,656,736 |
VFDGROUP | 15.50 | 15.50 | 16.20 | 15.50 | 15.50 | 4.52% | 0.00 | 0.00% | 1,987,833 | 31,082,990 |
VITAFOAM | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 0.00% | 0.00 | 0.00% | 125,956 | 7,869,299 |
WAPCO | 86.95 | 86.95 | 86.05 | 86.00 | 86.00 | 0.06% | (0.95) | -1.09% | 1,406,956 | 121,238,460 |
WAPIC | 2.00 | 2.00 | 2.01 | 2.00 | 2.00 | 0.50% | 0.00 | 0.00% | 3,635,415 | 7,291,294 |
WEMABANK | 13.90 | 13.90 | 13.95 | 13.55 | 13.90 | 2.95% | 0.00 | 0.00% | 5,133,072 | 70,718,342 |
ZENITHBANK | 46.05 | 46.95 | 49.50 | 46.95 | 48.50 | 5.43% | 2.45 | 5.32% | 149,923,099 | 7,205,106,113 |