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% | 68,652 | 401,226 |
ABCTRANS | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.00% | 0.00 | 0.00% | 865,311 | 2,384,519 |
ACADEMY | 4.50 | 4.50 | 4.80 | 4.66 | 4.66 | 3.00% | 0.16 | 3.56% | 576,101 | 2,697,117 |
ACCESSCORP | 21.80 | 21.80 | 22.45 | 21.75 | 21.90 | 3.22% | 0.10 | 0.46% | 23,560,642 | 517,915,383 |
AFRIPRUD | 16.00 | 16.00 | 16.10 | 16.00 | 16.00 | 0.63% | 0.00 | 0.00% | 813,505 | 13,063,491 |
AIICO | 1.59 | 1.59 | 1.64 | 1.57 | 1.60 | 4.46% | 0.01 | 0.63% | 9,832,829 | 15,881,556 |
AIRTELAFRI | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 0.00% | 0.00 | 0.00% | 1 | 2,542 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 437 | 2,971 |
ARADEL | 536.80 | 536.80 | 536.80 | 536.80 | 536.80 | 0.00% | 0.00 | 0.00% | 451,184 | 232,374,653 |
BERGER | 27.00 | 27.00 | 29.00 | 29.00 | 29.00 | 0.00% | 2.00 | 7.41% | 775,632 | 22,260,685 |
BETAGLAS | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0.00% | 0.00 | 0.00% | 954,704 | 267,362,861 |
BUACEMENT | 90.00 | 90.00 | 87.90 | 85.00 | 87.90 | 3.41% | (2.10) | -2.33% | 1,337,468 | 116,703,940 |
BUAFOODS | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.00% | 0.00 | 0.00% | 123,856 | 53,877,059 |
CADBURY | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.00% | 0.00 | 0.00% | 3,511,533 | 138,155,575 |
CAP | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | 0.00% | 0.00 | 0.00% | 257,940 | 11,641,942 |
CAVERTON | 4.45 | 4.45 | 4.45 | 4.20 | 4.36 | 5.95% | (0.09) | -2.02% | 7,832,985 | 34,112,167 |
CHAMPION | 7.48 | 7.48 | 8.20 | 7.48 | 8.20 | 9.63% | 0.72 | 9.63% | 7,881,051 | 60,409,624 |
CHAMS | 2.09 | 2.09 | 2.20 | 2.09 | 2.16 | 5.26% | 0.07 | 3.35% | 3,467,736 | 7,376,251 |
CHELLARAM | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.00% | 0.00 | 0.00% | 21,352 | 223,609 |
CILEASING | 4.35 | 4.35 | 4.35 | 4.22 | 4.35 | 3.08% | 0.00 | 0.00% | 1,646,371 | 7,063,565 |
CONHALLPLC | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | 0.00 | 0.00% | 828,822 | 2,485,941 |
CONOIL | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 0.00% | 0.00 | 0.00% | 20,771 | 4,384,758 |
CORNERST | 4.05 | 4.05 | 4.10 | 4.00 | 4.00 | 2.50% | (0.05) | -1.23% | 2,589,174 | 10,474,237 |
CUSTODIAN | 26.00 | 26.00 | 26.00 | 25.00 | 25.50 | 4.00% | (0.50) | -1.92% | 22,754,315 | 575,730,016 |
CUTIX | 3.10 | 3.10 | 3.16 | 3.06 | 3.16 | 3.27% | 0.06 | 1.94% | 3,059,443 | 9,582,366 |
CWG | 9.15 | 9.15 | 9.50 | 9.15 | 9.20 | 3.83% | 0.05 | 0.55% | 24,988,455 | 230,826,833 |
DAARCOMM | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.00% | 0.00 | 0.00% | 6,884,888 | 4,113,282 |
DANGCEM | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0.00% | 0.00 | 0.00% | 186,181 | 80,088,177 |
DANGSUGAR | 41.50 | 41.50 | 41.90 | 40.00 | 40.00 | 4.75% | (1.50) | -3.61% | 2,517,673 | 103,069,205 |
DEAPCAP | 0.90 | 0.90 | 0.99 | 0.90 | 0.95 | 10.00% | 0.05 | 5.56% | 3,342,729 | 3,100,210 |
ELLAHLAKES | 4.85 | 4.85 | 5.33 | 5.03 | 5.33 | 5.96% | 0.48 | 9.90% | 15,594,201 | 82,083,015 |
ENAMELWA | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.00% | 0.00 | 0.00% | 14,550 | 296,093 |
ETERNA | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 0.00% | 0.00 | 0.00% | 248,823 | 10,438,817 |
ETI | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.00% | 0.00 | 0.00% | 442,705 | 13,836,613 |
ETRANZACT | 6.65 | 6.65 | 7.15 | 7.15 | 7.15 | 0.00% | 0.50 | 7.52% | 607,688 | 4,321,260 |
EUNISELL | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.00% | 0.00 | 0.00% | 40,737 | 526,066 |
FCMB | 9.90 | 9.90 | 9.85 | 9.40 | 9.85 | 4.79% | (0.05) | -0.51% | 7,906,376 | 76,382,144 |
FIDELITYBK | 19.20 | 19.20 | 19.50 | 19.05 | 19.40 | 2.36% | 0.20 | 1.04% | 38,287,221 | 741,494,193 |
FIDSON | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.00% | 0.00 | 0.00% | 1,759,528 | 71,106,494 |
FIRSTHOLDCO | 26.85 | 26.85 | 27.20 | 26.00 | 26.95 | 4.62% | 0.10 | 0.37% | 21,872,330 | 589,186,649 |
FTNCOCOA | 2.65 | 2.65 | 2.80 | 2.65 | 2.80 | 5.66% | 0.15 | 5.66% | 8,216,586 | 22,310,347 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 2,821 | 2,898,295 |
GTCO | 79.75 | 79.75 | 84.95 | 79.75 | 84.95 | 6.52% | 5.20 | 6.52% | 21,063,033 | 1,704,472,039 |
GUINEAINS | 0.69 | 0.69 | 0.75 | 0.70 | 0.75 | 7.14% | 0.06 | 8.70% | 4,118,890 | 3,026,955 |
GUINNESS | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.00% | 0.00 | 0.00% | 23,475 | 2,083,002 |
HMCALL | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00% | 0.00 | 0.00% | 164,673 | 696,575 |
HONYFLOUR | 20.85 | 20.85 | 21.90 | 21.50 | 21.55 | 1.86% | 0.70 | 3.36% | 2,161,743 | 46,583,506 |
IKEJAHOTEL | 15.40 | 15.40 | 15.50 | 15.50 | 15.50 | 0.00% | 0.10 | 0.65% | 583,811 | 9,024,334 |
IMG | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 0.00% | 0.00 | 0.00% | 48,063 | 1,527,132 |
INFINITY | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.00% | 0.00 | 0.00% | 950 | 7,930 |
INTBREW | 11.00 | 11.00 | 11.00 | 10.55 | 11.00 | 4.27% | 0.00 | 0.00% | 6,004,492 | 65,646,967 |
INTENEGINS | 1.65 | 1.65 | 1.65 | 1.61 | 1.61 | 2.48% | (0.04) | -2.42% | 1,134,784 | 1,870,032 |
JAIZBANK | 3.19 | 3.19 | 3.21 | 3.21 | 3.21 | 0.00% | 0.02 | 0.63% | 1,082,136 | 3,429,795 |
JAPAULGOLD | 2.00 | 2.00 | 2.00 | 1.99 | 1.99 | 0.50% | (0.01) | -0.50% | 7,964,255 | 15,912,291 |
JBERGER | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0.00% | 0.00 | 0.00% | 290,874 | 36,405,882 |
JOHNHOLT | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.00% | 0.00 | 0.00% | 99,930 | 675,453 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 19,258 | 195,870 |
LASACO | 2.97 | 2.97 | 3.00 | 2.85 | 3.00 | 5.26% | 0.03 | 1.01% | 9,779,577 | 29,069,534 |
LEARNAFRCA | 4.18 | 4.18 | 4.19 | 4.19 | 4.19 | 0.00% | 0.01 | 0.24% | 450,302 | 1,887,873 |
LEGENDINT | 7.20 | 7.20 | 7.92 | 7.20 | 7.92 | 10.00% | 0.72 | 10.00% | 2,856,317 | 22,454,541 |
LINKASSURE | 1.51 | 1.51 | 1.54 | 1.49 | 1.50 | 3.36% | (0.01) | -0.66% | 3,041,635 | 4,566,741 |
LIVESTOCK | 8.70 | 8.70 | 9.10 | 8.05 | 8.10 | 13.04% | (0.60) | -6.90% | 3,768,351 | 31,602,464 |
LIVINGTRUST | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | 0.00 | 0.00% | 9,335 | 62,712 |
MANSARD | 9.55 | 9.55 | 9.70 | 9.70 | 9.70 | 0.00% | 0.15 | 1.57% | 1,828,505 | 17,704,900 |
MAYBAKER | 15.50 | 15.50 | 16.00 | 16.00 | 16.00 | 0.00% | 0.50 | 3.23% | 1,462,110 | 23,127,331 |
MBENEFIT | 1.05 | 1.05 | 1.08 | 1.03 | 1.08 | 4.85% | 0.03 | 2.86% | 3,832,025 | 4,051,703 |
MCNICHOLS | 2.20 | 2.20 | 2.28 | 2.22 | 2.28 | 2.70% | 0.08 | 3.64% | 2,641,272 | 5,915,506 |
MECURE | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.00% | 0.00 | 0.00% | 113,362 | 1,222,714 |
MEYER | 9.05 | 9.05 | 9.60 | 9.60 | 9.60 | 0.00% | 0.55 | 6.08% | 229,909 | 2,146,341 |
MORISON | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.00% | 0.00 | 0.00% | 16,516 | 53,182 |
MRS | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | 0.00% | 0.00 | 0.00% | 27,909 | 4,160,023 |
MTNN | 355.90 | 355.90 | 355.90 | 355.90 | 355.90 | 0.00% | 0.00 | 0.00% | 5,325,201 | 1,890,821,418 |
MULTIVERSE | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.00% | 0.00 | 0.00% | 84,925 | 827,441 |
NAHCO | 85.00 | 85.00 | 88.20 | 88.20 | 88.20 | 0.00% | 3.20 | 3.76% | 1,683,646 | 147,510,001 |
NASCON | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.00% | 0.00 | 0.00% | 751,722 | 47,217,217 |
NB | 58.00 | 58.00 | 58.00 | 57.65 | 57.80 | 0.61% | (0.20) | -0.34% | 11,007,998 | 638,233,407 |
NCR | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | 0.00 | 0.00% | 360 | 2,056 |
NEIMETH | 3.60 | 3.60 | 3.70 | 3.69 | 3.70 | 0.27% | 0.10 | 2.78% | 2,143,992 | 7,874,288 |
NEM | 17.90 | 17.90 | 17.90 | 17.00 | 17.00 | 5.29% | (0.90) | -5.03% | 1,747,206 | 30,047,596 |
NESTLE | 1500.00 | 1500.00 | 1500.00 | 1500.00 | 1500.00 | 0.00% | 0.00 | 0.00% | 38,566 | 54,374,857 |
NGXGROUP | 41.50 | 41.50 | 41.00 | 41.00 | 41.00 | 0.00% | (0.50) | -1.20% | 614,493 | 25,180,667 |
NIDF | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.00% | 0.00 | 0.00% | 281,595 | 32,143,414 |
NNFM | 101.30 | 101.30 | 93.20 | 93.20 | 93.20 | 0.00% | (8.10) | -8.00% | 389,943 | 36,934,934 |
NPFMCRFBK | 1.98 | 1.98 | 2.12 | 2.01 | 2.12 | 5.47% | 0.14 | 7.07% | 1,262,577 | 2,603,832 |
NSLTECH | 0.56 | 0.56 | 0.60 | 0.60 | 0.60 | 0.00% | 0.04 | 7.14% | 1,008,248 | 604,490 |
OANDO | 61.90 | 61.90 | 61.25 | 61.00 | 61.00 | 0.41% | (0.90) | -1.45% | 1,980,213 | 122,329,856 |
OKOMUOIL | 650.00 | 650.00 | 680.00 | 660.00 | 680.00 | 3.03% | 30.00 | 4.62% | 7,838,631 | 5,190,851,923 |
OMATEK | 0.73 | 0.73 | 0.73 | 0.71 | 0.73 | 2.82% | 0.00 | 0.00% | 735,808 | 529,855 |
PRESCO | 1035.00 | 1035.00 | 1100.00 | 1100.00 | 1100.00 | 0.00% | 65.00 | 6.28% | 1,000,773 | 1,092,588,614 |
PRESTIGE | 1.01 | 1.01 | 1.05 | 1.00 | 1.00 | 5.00% | (0.01) | -0.99% | 7,898,660 | 8,006,616 |
PZ | 35.00 | 35.00 | 37.00 | 34.00 | 34.00 | 8.82% | (1.00) | -2.86% | 5,256,693 | 184,089,257 |
REDSTAREX | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.00% | 0.00 | 0.00% | 164,772 | 1,296,702 |
REGALINS | 0.66 | 0.66 | 0.66 | 0.60 | 0.64 | 10.00% | (0.02) | -3.03% | 1,920,252 | 1,218,457 |
ROYALEX | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | 0.00% | (0.04) | -4.04% | 407,017 | 393,020 |
RTBRISCOE | 2.42 | 2.42 | 2.40 | 2.21 | 2.40 | 8.60% | (0.02) | -0.83% | 5,942,250 | 13,507,720 |
SCOA | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.00% | 0.00 | 0.00% | 58,038 | 342,116 |
SEPLAT | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 0.00% | 0.00 | 0.00% | 53,078 | 282,513,662 |
SKYAVN | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.00% | 0.00 | 0.00% | 38,224 | 2,187,957 |
SOVRENINS | 1.09 | 1.09 | 1.15 | 1.08 | 1.15 | 6.48% | 0.06 | 5.50% | 14,203,804 | 16,043,386 |
STANBIC | 85.00 | 85.00 | 87.00 | 87.00 | 87.00 | 0.00% | 2.00 | 2.35% | 432,785 | 37,740,108 |
STERLINGNG | 5.79 | 5.79 | 5.90 | 5.60 | 5.60 | 5.36% | (0.19) | -3.28% | 4,948,721 | 28,115,505 |
SUNUASSUR | 4.99 | 4.99 | 4.56 | 4.55 | 4.56 | 0.22% | (0.43) | -8.62% | 2,550,167 | 11,696,258 |
TANTALIZER | 2.20 | 2.20 | 2.20 | 2.19 | 2.20 | 0.46% | 0.00 | 0.00% | 7,405,710 | 16,289,009 |
THOMASWY | 2.17 | 2.17 | 2.00 | 2.00 | 2.00 | 0.00% | (0.17) | -7.83% | 316,178 | 630,565 |
TIP | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.00% | 0.00 | 0.00% | 1,824,076 | 12,347,604 |
TOTAL | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.00% | 0.00 | 0.00% | 276,858 | 179,688,311 |
TRANSCOHOT | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | 0.00% | 0.00 | 0.00% | 36,223 | 4,911,542 |
TRANSCORP | 46.60 | 46.60 | 47.90 | 47.00 | 47.00 | 1.91% | 0.40 | 0.86% | 6,552,247 | 310,358,429 |
TRANSEXPR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 0.00 | 0.00% | 300,761 | 646,636 |
TRANSPOWER | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.00% | 0.00 | 0.00% | 342,624 | 98,693,343 |
TRIPPLEG | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.00% | 0.00 | 0.00% | 10,024 | 20,545 |
UACN | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.00% | 0.00 | 0.00% | 811,362 | 28,064,567 |
UBA | 35.00 | 35.00 | 35.35 | 34.00 | 34.40 | 3.97% | (0.60) | -1.71% | 20,809,951 | 720,708,681 |
UCAP | 19.65 | 19.65 | 19.75 | 19.00 | 19.00 | 3.95% | (0.65) | -3.31% | 6,649,969 | 128,926,783 |
UNILEVER | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 0.00% | 0.00 | 0.00% | 153,967 | 6,996,340 |
UNIONDICON | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 3,700 | 26,660 |
UNIVINSURE | 0.54 | 0.54 | 0.54 | 0.51 | 0.54 | 5.88% | 0.00 | 0.00% | 17,918,217 | 9,537,909 |
UPDC | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | 0.00 | 0.00% | 4,910,949 | 14,717,392 |
UPL | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.00% | 0.00 | 0.00% | 181,852 | 1,023,035 |
VERITASKAP | 0.98 | 0.98 | 1.00 | 0.98 | 0.98 | 2.04% | 0.00 | 0.00% | 3,875,801 | 3,830,883 |
VFDGROUP | 15.60 | 15.60 | 15.00 | 15.00 | 15.00 | 0.00% | (0.60) | -3.85% | 4,102,166 | 62,070,664 |
VITAFOAM | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 0.00% | 0.00 | 0.00% | 249,047 | 15,947,805 |
WAPCO | 86.00 | 86.00 | 86.95 | 85.55 | 86.00 | 1.64% | 0.00 | 0.00% | 7,345,439 | 633,552,198 |
WAPIC | 2.00 | 2.00 | 2.00 | 1.98 | 2.00 | 1.01% | 0.00 | 0.00% | 24,360,606 | 48,741,553 |
WEMABANK | 14.00 | 14.00 | 14.00 | 13.95 | 14.00 | 0.36% | 0.00 | 0.00% | 2,823,624 | 39,467,872 |
ZENITHBANK | 49.95 | 49.95 | 50.50 | 49.00 | 49.90 | 3.06% | (0.05) | -0.10% | 24,853,632 | 1,231,573,219 |