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% | 69,379 | 420,268 |
ABCTRANS | 2.72 | 2.72 | 2.74 | 2.70 | 2.70 | 1.48% | (0.02) | -0.74% | 998,127 | 2,796,439 |
ACADEMY | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00% | 0.00 | 0.00% | 35,750 | 163,718 |
ACCESSCORP | 20.95 | 20.95 | 22.25 | 21.15 | 21.80 | 5.20% | 0.85 | 4.06% | 35,985,422 | 787,108,310 |
AFRIPRUD | 15.80 | 15.80 | 16.00 | 15.60 | 16.00 | 2.56% | 0.20 | 1.27% | 2,230,192 | 35,291,081 |
AIICO | 1.59 | 1.59 | 1.65 | 1.59 | 1.59 | 3.77% | 0.00 | 0.00% | 17,736,196 | 28,812,281 |
AIRTELAFRI | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 0.00% | 0.00 | 0.00% | 4,531 | 11,515,537 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 4,941 | 38,676 |
ARADEL | 536.80 | 536.80 | 536.80 | 536.80 | 536.80 | 0.00% | 0.00 | 0.00% | 1,919,670 | 1,024,743,007 |
AUSTINLAZ | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.00% | 0.00 | 0.00% | 55 | 110 |
BERGER | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.00% | 0.00 | 0.00% | 186,027 | 5,307,535 |
BETAGLAS | 250.95 | 250.95 | 276.00 | 276.00 | 276.00 | 0.00% | 25.05 | 9.98% | 528,162 | 145,772,253 |
BUACEMENT | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.00% | 0.00 | 0.00% | 543,817 | 48,360,387 |
BUAFOODS | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.00% | 0.00 | 0.00% | 129,793 | 56,093,344 |
CADBURY | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.00% | 0.00 | 0.00% | 6,798,289 | 266,305,174 |
CAP | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | 0.00% | 0.00 | 0.00% | 83,597 | 3,932,419 |
CAVERTON | 4.50 | 4.50 | 4.50 | 4.45 | 4.45 | 1.12% | (0.05) | -1.11% | 4,126,387 | 18,151,996 |
CHAMPION | 7.54 | 7.54 | 7.66 | 6.79 | 7.48 | 12.81% | (0.06) | -0.80% | 332,298,842 | 2,268,897,884 |
CHAMS | 2.11 | 2.11 | 2.15 | 2.08 | 2.09 | 3.37% | (0.02) | -0.95% | 4,416,437 | 9,273,770 |
CHELLARAM | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.00% | 0.00 | 0.00% | 77,478 | 796,851 |
CILEASING | 4.62 | 4.62 | 4.35 | 4.35 | 4.35 | 0.00% | (0.27) | -5.84% | 1,696,272 | 7,285,605 |
CONHALLPLC | 3.00 | 3.00 | 3.00 | 2.95 | 3.00 | 1.69% | 0.00 | 0.00% | 2,492,668 | 7,459,806 |
CONOIL | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 0.00% | 0.00 | 0.00% | 26,695 | 5,635,315 |
CORNERST | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.00% | 0.00 | 0.00% | 588,168 | 2,383,138 |
CUSTODIAN | 24.70 | 24.70 | 26.50 | 24.90 | 26.00 | 6.43% | 1.30 | 5.26% | 1,223,624 | 31,052,202 |
CUTIX | 3.18 | 3.18 | 3.18 | 3.05 | 3.10 | 4.26% | (0.08) | -2.52% | 6,563,623 | 20,593,730 |
CWG | 9.25 | 9.25 | 9.50 | 9.15 | 9.15 | 3.83% | (0.10) | -1.08% | 6,204,824 | 57,681,526 |
DAARCOMM | 0.60 | 0.60 | 0.65 | 0.65 | 0.65 | 0.00% | 0.05 | 8.33% | 1,944,581 | 1,178,419 |
DANGCEM | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0.00% | 0.00 | 0.00% | 2,278,870 | 989,202,768 |
DANGSUGAR | 40.00 | 40.00 | 41.60 | 40.65 | 41.50 | 2.34% | 1.50 | 3.75% | 2,367,315 | 97,457,427 |
DEAPCAP | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.00% | 0.00 | 0.00% | 352,421 | 317,512 |
ELLAHLAKES | 4.60 | 4.60 | 5.05 | 4.65 | 4.85 | 8.60% | 0.25 | 5.43% | 31,149,294 | 153,828,045 |
ENAMELWA | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.00% | 0.00 | 0.00% | 19,310 | 392,959 |
ETERNA | 38.70 | 38.70 | 42.50 | 42.50 | 42.50 | 0.00% | 3.80 | 9.82% | 852,469 | 34,672,257 |
ETI | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.00% | 0.00 | 0.00% | 243,895 | 7,402,239 |
ETRANZACT | 6.60 | 6.60 | 6.65 | 6.65 | 6.65 | 0.00% | 0.05 | 0.76% | 173,996 | 1,173,496 |
EUNISELL | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.00% | 0.00 | 0.00% | 46,385 | 577,578 |
FCMB | 9.45 | 9.45 | 9.90 | 9.40 | 9.90 | 5.32% | 0.45 | 4.76% | 6,575,147 | 63,688,638 |
FIDELITYBK | 18.55 | 18.55 | 19.30 | 18.70 | 19.20 | 3.21% | 0.65 | 3.50% | 33,187,697 | 636,318,070 |
FIDSON | 43.00 | 43.00 | 41.00 | 41.00 | 41.00 | 0.00% | (2.00) | -4.65% | 1,488,080 | 60,662,359 |
FIRSTHOLDCO | 25.40 | 25.40 | 27.00 | 25.80 | 26.85 | 4.65% | 1.45 | 5.71% | 11,725,987 | 311,910,947 |
FTNCOCOA | 2.63 | 2.63 | 2.75 | 2.65 | 2.65 | 3.77% | 0.02 | 0.76% | 2,980,243 | 8,121,847 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 25,696 | 26,400,070 |
GTCO | 79.00 | 79.00 | 80.00 | 79.00 | 79.75 | 1.27% | 0.75 | 0.95% | 62,661,076 | 5,002,756,485 |
GUINEAINS | 0.76 | 0.76 | 0.76 | 0.69 | 0.69 | 10.14% | (0.07) | -9.21% | 3,052,981 | 2,148,649 |
GUINNESS | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.00% | 0.00 | 0.00% | 299,595 | 25,711,366 |
HMCALL | 4.25 | 4.25 | 4.20 | 4.00 | 4.00 | 5.00% | (0.25) | -5.88% | 1,597,387 | 6,516,617 |
HONYFLOUR | 21.00 | 21.00 | 20.85 | 20.55 | 20.85 | 1.46% | (0.15) | -0.71% | 2,553,940 | 53,091,606 |
IKEJAHOTEL | 14.00 | 14.00 | 15.40 | 15.30 | 15.40 | 0.65% | 1.40 | 10.00% | 3,504,133 | 53,770,119 |
IMG | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 0.00% | 0.00 | 0.00% | 33,308 | 1,101,828 |
INFINITY | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.00% | 0.00 | 0.00% | 596 | 5,036 |
INTBREW | 10.50 | 10.50 | 11.00 | 10.55 | 11.00 | 4.27% | 0.50 | 4.76% | 3,234,040 | 35,357,498 |
INTENEGINS | 1.67 | 1.67 | 1.66 | 1.65 | 1.65 | 0.61% | (0.02) | -1.20% | 1,119,264 | 1,852,502 |
JAIZBANK | 3.15 | 3.15 | 3.20 | 3.10 | 3.19 | 3.23% | 0.04 | 1.27% | 5,412,805 | 17,085,069 |
JAPAULGOLD | 2.00 | 2.00 | 2.00 | 1.91 | 2.00 | 4.71% | 0.00 | 0.00% | 8,447,559 | 16,732,212 |
JBERGER | 118.50 | 118.50 | 127.00 | 127.00 | 127.00 | 0.00% | 8.50 | 7.17% | 231,373 | 28,349,831 |
JOHNHOLT | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.00% | 0.00 | 0.00% | 20,038 | 131,189 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 12,043 | 125,064 |
LASACO | 3.10 | 3.10 | 3.05 | 2.97 | 2.97 | 2.69% | (0.13) | -4.19% | 21,907,883 | 66,601,002 |
LEARNAFRCA | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.00% | 0.00 | 0.00% | 61,579 | 259,023 |
LEGENDINT | 6.55 | 6.55 | 7.20 | 6.05 | 7.20 | 19.01% | 0.65 | 9.92% | 4,723,273 | 32,265,662 |
LINKASSURE | 1.49 | 1.49 | 1.63 | 1.49 | 1.51 | 9.40% | 0.02 | 1.34% | 4,575,230 | 7,110,342 |
LIVESTOCK | 8.00 | 8.00 | 8.80 | 8.50 | 8.70 | 3.53% | 0.70 | 8.75% | 4,981,329 | 43,193,416 |
LIVINGTRUST | 6.20 | 6.20 | 6.80 | 6.80 | 6.80 | 0.00% | 0.60 | 9.68% | 121,481 | 823,213 |
MANSARD | 9.35 | 9.35 | 9.60 | 9.50 | 9.55 | 1.05% | 0.20 | 2.14% | 2,084,260 | 19,775,871 |
MAYBAKER | 14.90 | 14.90 | 15.50 | 15.20 | 15.50 | 1.97% | 0.60 | 4.03% | 1,582,845 | 24,420,674 |
MBENEFIT | 1.07 | 1.07 | 1.05 | 1.02 | 1.05 | 2.94% | (0.02) | -1.87% | 3,397,030 | 3,558,930 |
MCNICHOLS | 2.33 | 2.33 | 2.20 | 2.20 | 2.20 | 0.00% | (0.13) | -5.58% | 4,533,368 | 9,725,325 |
MECURE | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.00% | 0.00 | 0.00% | 73,465 | 745,745 |
MEYER | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.00% | 0.00 | 0.00% | 98,884 | 856,022 |
MORISON | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.00% | 0.00 | 0.00% | 1,874 | 6,034 |
MRS | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | 0.00% | 0.00 | 0.00% | 11,893 | 1,820,765 |
MTNN | 350.00 | 350.00 | 355.90 | 355.00 | 355.90 | 0.25% | 5.90 | 1.69% | 5,814,179 | 2,065,010,330 |
MULTIVERSE | 9.85 | 9.85 | 9.65 | 9.65 | 9.65 | 0.00% | (0.20) | -2.03% | 228,617 | 2,207,171 |
NAHCO | 82.00 | 82.00 | 85.00 | 82.20 | 85.00 | 3.41% | 3.00 | 3.66% | 3,826,675 | 317,099,004 |
NASCON | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.00% | 0.00 | 0.00% | 1,315,629 | 80,719,135 |
NB | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.00% | 0.00 | 0.00% | 4,737,984 | 274,990,610 |
NCR | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | 0.00 | 0.00% | 10 | 61 |
NEIMETH | 3.38 | 3.38 | 3.60 | 3.51 | 3.60 | 2.56% | 0.22 | 6.51% | 2,986,374 | 10,594,957 |
NEM | 16.50 | 16.50 | 17.90 | 16.50 | 17.90 | 8.48% | 1.40 | 8.48% | 2,369,708 | 40,168,341 |
NESTLE | 1500.00 | 1500.00 | 1500.00 | 1500.00 | 1500.00 | 0.00% | 0.00 | 0.00% | 4,084 | 5,640,052 |
NGXGROUP | 42.00 | 42.00 | 41.50 | 41.50 | 41.50 | 0.00% | (0.50) | -1.19% | 534,496 | 22,102,804 |
NIDF | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.00% | 0.00 | 0.00% | 208,445 | 23,798,111 |
NNFM | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | 0.00% | 0.00 | 0.00% | 539,057 | 50,744,442 |
NPFMCRFBK | 2.02 | 2.02 | 2.02 | 1.98 | 1.98 | 2.02% | (0.04) | -1.98% | 3,772,071 | 7,547,849 |
NSLTECH | 0.56 | 0.56 | 0.61 | 0.56 | 0.56 | 8.93% | 0.00 | 0.00% | 3,059,776 | 1,735,100 |
OANDO | 61.00 | 61.00 | 62.00 | 61.90 | 61.90 | 0.16% | 0.90 | 1.48% | 1,985,826 | 123,326,217 |
OKOMUOIL | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0.00% | 0.00 | 0.00% | 293,401 | 198,485,844 |
OMATEK | 0.67 | 0.72 | 0.73 | 0.72 | 0.73 | 1.39% | 0.06 | 8.96% | 2,603,937 | 1,896,673 |
PRESCO | 1035.00 | 1035.00 | 1035.00 | 1035.00 | 1035.00 | 0.00% | 0.00 | 0.00% | 267,571 | 292,695,630 |
PRESTIGE | 1.01 | 1.01 | 1.05 | 1.00 | 1.01 | 5.00% | 0.00 | 0.00% | 2,006,770 | 2,040,339 |
PZ | 32.70 | 32.70 | 35.95 | 30.20 | 35.00 | 19.04% | 2.30 | 7.03% | 46,584,744 | 1,476,575,077 |
REDSTAREX | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.00% | 0.00 | 0.00% | 128,046 | 1,010,167 |
REGALINS | 0.63 | 0.63 | 0.66 | 0.66 | 0.66 | 0.00% | 0.03 | 4.76% | 604,312 | 397,958 |
ROYALEX | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.00% | 0.00 | 0.00% | 428,697 | 418,925 |
RTBRISCOE | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.00% | 0.00 | 0.00% | 402,493 | 967,048 |
SCOA | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.00% | 0.00 | 0.00% | 9,865 | 53,709 |
SEPLAT | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 0.00% | 0.00 | 0.00% | 24,626 | 130,496,053 |
SKYAVN | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.00% | 0.00 | 0.00% | 85,342 | 4,967,222 |
SOVRENINS | 1.08 | 1.08 | 1.09 | 1.08 | 1.09 | 0.93% | 0.01 | 0.93% | 1,689,402 | 1,835,281 |
STANBIC | 80.50 | 80.50 | 85.00 | 85.00 | 85.00 | 0.00% | 4.50 | 5.59% | 7,732,190 | 657,464,120 |
STERLINGNG | 5.29 | 5.29 | 5.80 | 5.50 | 5.79 | 5.45% | 0.50 | 9.45% | 9,058,004 | 50,562,248 |
SUNUASSUR | 5.23 | 5.23 | 4.99 | 4.71 | 4.99 | 5.94% | (0.24) | -4.59% | 2,190,555 | 10,621,663 |
TANTALIZER | 2.20 | 2.20 | 2.21 | 2.18 | 2.20 | 1.38% | 0.00 | 0.00% | 6,795,489 | 14,897,231 |
THOMASWY | 2.03 | 2.03 | 2.17 | 2.17 | 2.17 | 0.00% | 0.14 | 6.90% | 318,126 | 686,466 |
TIP | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.00% | 0.00 | 0.00% | 496,815 | 3,352,089 |
TOTAL | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.00% | 0.00 | 0.00% | 42,913 | 27,460,605 |
TRANSCOHOT | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | 0.00% | 0.00 | 0.00% | 18,878 | 2,305,791 |
TRANSCORP | 46.00 | 46.00 | 47.00 | 46.60 | 46.60 | 0.86% | 0.60 | 1.30% | 2,245,922 | 105,212,849 |
TRANSEXPR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 0.00 | 0.00% | 90,726 | 204,910 |
TRANSPOWER | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.00% | 0.00 | 0.00% | 109,854 | 31,637,952 |
TRIPPLEG | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.00% | 0.00 | 0.00% | 32,745 | 71,941 |
UACN | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.00% | 0.00 | 0.00% | 238,389 | 8,247,600 |
UBA | 34.00 | 34.00 | 35.60 | 34.40 | 35.00 | 3.49% | 1.00 | 2.94% | 23,849,606 | 832,801,902 |
UCAP | 19.90 | 19.90 | 19.95 | 19.25 | 19.65 | 3.64% | (0.25) | -1.26% | 6,441,669 | 127,260,147 |
UNILEVER | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 0.00% | 0.00 | 0.00% | 111,203 | 5,076,640 |
UNIONDICON | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 7,540 | 55,042 |
UNIVINSURE | 0.54 | 0.54 | 0.56 | 0.54 | 0.54 | 3.70% | 0.00 | 0.00% | 17,031,309 | 9,350,878 |
UPDC | 3.00 | 3.00 | 3.07 | 3.00 | 3.00 | 2.33% | 0.00 | 0.00% | 1,942,855 | 5,892,258 |
UPL | 5.48 | 5.48 | 6.02 | 6.02 | 6.02 | 0.00% | 0.54 | 9.85% | 268,083 | 1,612,611 |
VERITASKAP | 0.98 | 0.98 | 1.01 | 0.98 | 0.98 | 3.06% | 0.00 | 0.00% | 4,399,203 | 4,370,467 |
VFDGROUP | 15.50 | 15.50 | 15.60 | 15.60 | 15.60 | 0.00% | 0.10 | 0.65% | 4,501,433 | 68,946,596 |
VITAFOAM | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 0.00% | 0.00 | 0.00% | 264,941 | 16,680,287 |
WAPCO | 86.00 | 86.00 | 86.30 | 86.00 | 86.00 | 0.35% | 0.00 | 0.00% | 3,046,679 | 262,377,396 |
WAPIC | 2.00 | 2.00 | 2.10 | 1.98 | 2.00 | 6.06% | 0.00 | 0.00% | 10,685,694 | 21,681,588 |
WEMABANK | 13.90 | 13.90 | 14.00 | 14.00 | 14.00 | 0.00% | 0.10 | 0.72% | 1,116,517 | 15,649,348 |
ZENITHBANK | 48.50 | 48.50 | 51.00 | 48.00 | 49.95 | 6.25% | 1.45 | 2.99% | 37,552,571 | 1,886,303,835 |