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% | 58,602 | 343,189 |
ABCTRANS | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | 0.00% | (0.10) | -3.70% | 724,676 | 1,919,375 |
ACADEMY | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.00% | 0.00 | 0.00% | 129,298 | 613,081 |
ACCESSCORP | 21.90 | 21.90 | 22.40 | 22.15 | 22.40 | 1.13% | 0.50 | 2.28% | 37,930,044 | 843,734,402 |
AFRIPRUD | 16.00 | 16.00 | 15.85 | 15.85 | 15.85 | 0.00% | (0.15) | -0.94% | 682,355 | 10,867,464 |
AIICO | 1.60 | 1.60 | 1.64 | 1.56 | 1.59 | 5.13% | (0.01) | -0.62% | 11,251,221 | 17,812,228 |
AIRTELAFRI | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 0.00% | 0.00 | 0.00% | 55 | 139,783 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 1,304 | 9,126 |
ARADEL | 536.80 | 536.80 | 536.80 | 536.80 | 536.80 | 0.00% | 0.00 | 0.00% | 2,060,618 | 1,051,936,271 |
AUSTINLAZ | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.00% | 0.00 | 0.00% | 106,085 | 205,750 |
BERGER | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00% | 0.00 | 0.00% | 201,893 | 5,863,857 |
BETAGLAS | 276.00 | 276.00 | 303.60 | 303.60 | 303.60 | 0.00% | 27.60 | 10.00% | 338,261 | 102,138,293 |
BUACEMENT | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | 0.00% | 0.00 | 0.00% | 703,240 | 60,296,444 |
BUAFOODS | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.00% | 0.00 | 0.00% | 34,590 | 15,546,507 |
CADBURY | 40.20 | 40.20 | 39.25 | 39.25 | 39.25 | 0.00% | (0.95) | -2.36% | 7,704,870 | 303,454,723 |
CAP | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | 0.00% | 0.00 | 0.00% | 128,120 | 5,847,934 |
CAVERTON | 4.36 | 4.36 | 4.59 | 4.16 | 4.59 | 10.34% | 0.23 | 5.28% | 3,265,367 | 14,152,519 |
CHAMPION | 8.20 | 8.20 | 9.02 | 8.10 | 9.02 | 11.36% | 0.82 | 10.00% | 2,915,583 | 25,549,162 |
CHAMS | 2.16 | 2.16 | 2.16 | 2.05 | 2.05 | 5.37% | (0.11) | -5.09% | 4,688,409 | 9,963,452 |
CHELLARAM | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.00% | 0.00 | 0.00% | 4,806 | 49,060 |
CILEASING | 4.35 | 4.35 | 4.35 | 4.29 | 4.29 | 1.40% | (0.06) | -1.38% | 1,769,560 | 7,619,891 |
CONHALLPLC | 3.00 | 3.00 | 3.06 | 3.00 | 3.00 | 2.00% | 0.00 | 0.00% | 7,227,476 | 21,704,596 |
CONOIL | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 0.00% | 0.00 | 0.00% | 134,516 | 28,396,328 |
CORNERST | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00% | 0.00 | 0.00% | 1,392,804 | 5,593,464 |
CUSTODIAN | 25.50 | 25.50 | 25.00 | 24.55 | 25.00 | 1.83% | (0.50) | -1.96% | 21,490,539 | 528,337,154 |
CUTIX | 3.16 | 3.16 | 3.20 | 3.10 | 3.20 | 3.23% | 0.04 | 1.27% | 14,816,622 | 47,121,973 |
CWG | 9.20 | 9.20 | 9.60 | 9.50 | 9.60 | 1.05% | 0.40 | 4.35% | 2,971,971 | 28,131,513 |
DAARCOMM | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | 0.00% | (0.01) | -1.54% | 3,061,360 | 1,955,326 |
DANGCEM | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0.00% | 0.00 | 0.00% | 318,529 | 137,257,876 |
DANGSUGAR | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00% | 0.00 | 0.00% | 1,498,513 | 62,257,583 |
DEAPCAP | 0.95 | 0.95 | 0.95 | 0.93 | 0.93 | 2.15% | (0.02) | -2.11% | 694,829 | 651,708 |
ELLAHLAKES | 5.33 | 5.33 | 5.86 | 5.85 | 5.86 | 0.17% | 0.53 | 9.94% | 6,733,037 | 39,376,948 |
ENAMELWA | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.00% | 0.00 | 0.00% | 7,000 | 142,100 |
ETERNA | 42.50 | 42.50 | 43.95 | 42.00 | 43.95 | 4.64% | 1.45 | 3.41% | 1,386,608 | 59,339,397 |
ETI | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.00% | 0.00 | 0.00% | 612,990 | 18,805,053 |
ETRANZACT | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 317,868 | 2,273,029 |
EUNISELL | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.00% | 0.00 | 0.00% | 68,008 | 921,410 |
FCMB | 9.85 | 9.85 | 9.90 | 9.60 | 9.90 | 3.13% | 0.05 | 0.51% | 15,797,379 | 154,983,434 |
FIDELITYBK | 19.40 | 19.40 | 19.35 | 18.50 | 19.00 | 4.59% | (0.40) | -2.06% | 141,709,822 | 2,664,566,386 |
FIDSON | 41.00 | 41.00 | 40.95 | 40.95 | 40.95 | 0.00% | (0.05) | -0.12% | 3,717,920 | 149,897,868 |
FIRSTHOLDCO | 26.95 | 26.95 | 28.00 | 26.55 | 28.00 | 5.46% | 1.05 | 3.90% | 7,138,311 | 193,832,901 |
FTNCOCOA | 2.80 | 2.80 | 3.08 | 2.98 | 3.08 | 3.36% | 0.28 | 10.00% | 37,975,746 | 115,903,935 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 7,529 | 7,735,295 |
GTCO | 84.95 | 84.95 | 84.95 | 82.00 | 83.55 | 3.60% | (1.40) | -1.65% | 13,327,800 | 1,113,632,218 |
GUINEAINS | 0.75 | 0.75 | 0.82 | 0.70 | 0.74 | 17.14% | (0.01) | -1.33% | 4,059,545 | 3,016,649 |
GUINNESS | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.00% | 0.00 | 0.00% | 191,669 | 16,321,057 |
HMCALL | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00% | 0.00 | 0.00% | 212,945 | 900,993 |
HONYFLOUR | 21.55 | 21.55 | 21.60 | 21.60 | 21.60 | 0.00% | 0.05 | 0.23% | 2,445,457 | 53,584,287 |
IKEJAHOTEL | 15.50 | 15.50 | 15.60 | 15.55 | 15.60 | 0.32% | 0.10 | 0.65% | 911,953 | 14,222,840 |
IMG | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 0.00% | 0.00 | 0.00% | 60,908 | 1,950,910 |
INFINITY | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.00% | 0.00 | 0.00% | 1,515 | 11,666 |
INTBREW | 11.00 | 11.00 | 11.30 | 11.00 | 11.20 | 2.73% | 0.20 | 1.82% | 2,170,854 | 24,205,466 |
INTENEGINS | 1.61 | 1.61 | 1.64 | 1.64 | 1.64 | 0.00% | 0.03 | 1.86% | 360,250 | 595,033 |
JAIZBANK | 3.21 | 3.21 | 3.22 | 3.10 | 3.16 | 3.87% | (0.05) | -1.56% | 5,722,877 | 18,042,940 |
JAPAULGOLD | 1.99 | 2.00 | 2.00 | 1.99 | 1.99 | 0.50% | 0.00 | 0.00% | 4,250,431 | 8,494,139 |
JBERGER | 127.00 | 127.00 | 117.50 | 117.50 | 117.50 | 0.00% | (9.50) | -7.48% | 403,569 | 47,312,883 |
JOHNHOLT | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.00% | 0.00 | 0.00% | 119,266 | 791,612 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 6,668 | 64,912 |
LASACO | 3.00 | 3.00 | 3.00 | 2.98 | 3.00 | 0.67% | 0.00 | 0.00% | 3,191,797 | 9,565,871 |
LEARNAFRCA | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.00% | 0.00 | 0.00% | 255,381 | 1,024,209 |
LEGENDINT | 7.92 | 7.92 | 8.71 | 8.50 | 8.71 | 2.47% | 0.79 | 9.97% | 2,965,117 | 25,581,147 |
LINKASSURE | 1.50 | 1.50 | 1.55 | 1.50 | 1.55 | 3.33% | 0.05 | 3.33% | 1,380,895 | 2,105,863 |
LIVESTOCK | 8.10 | 8.10 | 8.50 | 8.45 | 8.45 | 0.59% | 0.35 | 4.32% | 2,191,206 | 18,714,519 |
LIVINGTRUST | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | 0.00 | 0.00% | 28,900 | 195,286 |
MANSARD | 9.70 | 9.70 | 10.00 | 9.50 | 10.00 | 5.26% | 0.30 | 3.09% | 3,421,613 | 33,310,997 |
MAYBAKER | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 0.00 | 0.00% | 903,054 | 14,304,356 |
MBENEFIT | 1.08 | 1.08 | 1.18 | 1.04 | 1.07 | 13.46% | (0.01) | -0.93% | 5,595,177 | 6,317,317 |
MCNICHOLS | 2.28 | 2.28 | 2.29 | 2.24 | 2.26 | 2.23% | (0.02) | -0.88% | 1,333,792 | 3,008,896 |
MECURE | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.00% | 0.00 | 0.00% | 2,307,334 | 23,245,908 |
MEYER | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.00% | 0.00 | 0.00% | 89,203 | 823,401 |
MORISON | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.00% | 0.00 | 0.00% | 24,000 | 84,360 |
MRS | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | 0.00% | 0.00 | 0.00% | 94,592 | 14,371,255 |
MTNN | 355.90 | 355.90 | 352.60 | 352.60 | 352.60 | 0.00% | (3.30) | -0.93% | 1,533,092 | 539,518,498 |
MULTIVERSE | 9.65 | 9.65 | 9.20 | 9.20 | 9.20 | 0.00% | (0.45) | -4.66% | 300,865 | 2,801,983 |
NAHCO | 88.20 | 88.20 | 94.95 | 92.90 | 94.00 | 2.21% | 5.80 | 6.58% | 6,387,087 | 559,876,763 |
NASCON | 63.00 | 63.00 | 68.00 | 65.00 | 68.00 | 4.62% | 5.00 | 7.94% | 10,451,480 | 682,143,037 |
NB | 57.80 | 57.80 | 58.00 | 58.00 | 58.00 | 0.00% | 0.20 | 0.35% | 38,092,395 | 2,209,063,812 |
NCR | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | 0.00 | 0.00% | 2,103 | 12,723 |
NEIMETH | 3.70 | 3.70 | 4.07 | 3.80 | 4.07 | 7.11% | 0.37 | 10.00% | 8,166,860 | 32,623,751 |
NEM | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.00% | 0.00 | 0.00% | 975,899 | 16,686,157 |
NESTLE | 1500.00 | 1500.00 | 1500.00 | 1500.00 | 1500.00 | 0.00% | 0.00 | 0.00% | 11,345 | 16,277,450 |
NGXGROUP | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.00% | 0.00 | 0.00% | 277,569 | 11,149,087 |
NIDF | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.00% | 0.00 | 0.00% | 162,894 | 18,616,149 |
NNFM | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | 0.00% | 0.00 | 0.00% | 260,131 | 24,862,059 |
NPFMCRFBK | 2.12 | 2.12 | 2.12 | 2.05 | 2.12 | 3.41% | 0.00 | 0.00% | 1,848,776 | 3,852,074 |
NSLTECH | 0.60 | 0.60 | 0.60 | 0.56 | 0.57 | 7.14% | (0.03) | -5.00% | 1,723,631 | 984,487 |
OANDO | 61.00 | 61.00 | 65.00 | 62.50 | 63.20 | 4.00% | 2.20 | 3.61% | 3,802,835 | 241,913,889 |
OKOMUOIL | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0.00% | 0.00 | 0.00% | 5,049,798 | 3,462,099,946 |
OMATEK | 0.73 | 0.75 | 0.75 | 0.68 | 0.73 | 10.29% | 0.00 | 0.00% | 2,565,565 | 1,834,435 |
PRESCO | 1100.00 | 1100.00 | 1210.00 | 1210.00 | 1210.00 | 0.00% | 110.00 | 10.00% | 1,024,669 | 1,203,962,752 |
PRESTIGE | 1.00 | 1.00 | 1.08 | 1.00 | 1.08 | 8.00% | 0.08 | 8.00% | 4,716,981 | 4,815,084 |
PZ | 34.00 | 34.00 | 37.00 | 36.45 | 37.00 | 1.51% | 3.00 | 8.82% | 2,185,250 | 79,122,111 |
REDSTAREX | 7.80 | 7.80 | 7.50 | 7.50 | 7.50 | 0.00% | (0.30) | -3.85% | 312,084 | 2,360,987 |
REGALINS | 0.64 | 0.64 | 0.65 | 0.58 | 0.65 | 12.07% | 0.01 | 1.56% | 9,269,172 | 5,582,095 |
ROYALEX | 0.95 | 0.95 | 1.04 | 0.90 | 1.04 | 15.56% | 0.09 | 9.47% | 7,443,919 | 7,261,538 |
RTBRISCOE | 2.40 | 2.40 | 2.45 | 2.45 | 2.45 | 0.00% | 0.05 | 2.08% | 383,979 | 908,784 |
SCOA | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.00% | 0.00 | 0.00% | 32,118 | 160,763 |
SEPLAT | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 0.00% | 0.00 | 0.00% | 33,484 | 180,434,645 |
SKYAVN | 63.00 | 63.00 | 64.70 | 64.70 | 64.70 | 0.00% | 1.70 | 2.70% | 324,094 | 20,507,405 |
SOVRENINS | 1.15 | 1.15 | 1.26 | 1.15 | 1.26 | 9.57% | 0.11 | 9.57% | 15,445,457 | 18,688,676 |
STANBIC | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.00% | 0.00 | 0.00% | 1,151,640 | 100,637,151 |
STERLINGNG | 5.60 | 5.60 | 5.89 | 5.60 | 5.79 | 5.18% | 0.19 | 3.39% | 4,452,070 | 25,563,073 |
SUNUASSUR | 4.56 | 4.56 | 4.95 | 4.95 | 4.95 | 0.00% | 0.39 | 8.55% | 1,497,513 | 7,352,459 |
TANTALIZER | 2.20 | 2.20 | 2.30 | 2.19 | 2.19 | 5.02% | (0.01) | -0.45% | 6,667,373 | 14,764,058 |
THOMASWY | 2.00 | 2.00 | 2.17 | 2.17 | 2.17 | 0.00% | 0.17 | 8.50% | 1,877,657 | 3,614,664 |
TIP | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.00% | 0.00 | 0.00% | 1,034,136 | 7,007,830 |
TOTAL | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.00% | 0.00 | 0.00% | 39,350 | 25,099,181 |
TRANSCOHOT | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | 0.00% | 0.00 | 0.00% | 17,991 | 2,291,327 |
TRANSCORP | 47.00 | 47.00 | 48.00 | 47.00 | 48.00 | 2.13% | 1.00 | 2.13% | 3,676,728 | 174,087,384 |
TRANSEXPR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 0.00 | 0.00% | 14,550 | 31,283 |
TRANSPOWER | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.00% | 0.00 | 0.00% | 121,821 | 35,290,987 |
TRIPPLEG | 2.05 | 2.05 | 2.25 | 2.25 | 2.25 | 0.00% | 0.20 | 9.76% | 595,685 | 1,340,291 |
UACN | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.00% | 0.00 | 0.00% | 375,412 | 12,714,311 |
UBA | 34.40 | 34.40 | 34.95 | 34.40 | 34.90 | 1.60% | 0.50 | 1.45% | 10,950,365 | 379,839,896 |
UCAP | 19.00 | 19.00 | 19.35 | 19.00 | 19.35 | 1.84% | 0.35 | 1.84% | 6,352,267 | 121,515,198 |
UNILEVER | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 0.00% | 0.00 | 0.00% | 270,256 | 12,132,100 |
UNIONDICON | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 48,550 | 327,115 |
UNIVINSURE | 0.54 | 0.54 | 0.58 | 0.51 | 0.54 | 13.73% | 0.00 | 0.00% | 9,310,851 | 4,952,118 |
UPDC | 3.00 | 3.00 | 3.02 | 3.00 | 3.00 | 0.67% | 0.00 | 0.00% | 8,820,894 | 26,490,919 |
UPL | 6.02 | 6.02 | 6.62 | 6.02 | 6.62 | 9.97% | 0.60 | 9.97% | 1,096,574 | 6,711,622 |
VERITASKAP | 0.98 | 0.98 | 1.03 | 0.97 | 1.00 | 6.19% | 0.02 | 2.04% | 6,449,409 | 6,362,697 |
VFDGROUP | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | 0.00 | 0.00% | 2,722,348 | 41,077,207 |
VITAFOAM | 63.60 | 63.60 | 69.90 | 65.05 | 69.90 | 7.46% | 6.30 | 9.91% | 2,021,134 | 139,144,184 |
WAPCO | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.00% | 0.00 | 0.00% | 1,975,171 | 169,697,870 |
WAPIC | 2.00 | 2.00 | 2.05 | 1.98 | 2.05 | 3.54% | 0.05 | 2.50% | 3,647,825 | 7,313,455 |
WEMABANK | 14.00 | 14.00 | 14.50 | 13.95 | 14.50 | 3.94% | 0.50 | 3.57% | 6,860,416 | 97,534,686 |
ZENITHBANK | 49.90 | 49.90 | 51.00 | 49.90 | 50.85 | 2.20% | 0.95 | 1.90% | 46,255,345 | 2,347,392,045 |