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% | 90,397 | 531,779 |
ABCTRANS | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.00% | 0.00 | 0.00% | 337,613 | 928,297 |
ACADEMY | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.00% | 0.00 | 0.00% | 16,275 | 72,197 |
ACCESSCORP | 22.40 | 22.40 | 22.95 | 22.40 | 22.80 | 2.46% | 0.40 | 1.79% | 55,602,690 | 1,263,475,280 |
AFRIPRUD | 15.85 | 15.85 | 16.40 | 15.90 | 15.90 | 3.14% | 0.05 | 0.32% | 3,055,444 | 49,409,788 |
AIICO | 1.59 | 1.59 | 1.64 | 1.56 | 1.62 | 5.13% | 0.03 | 1.89% | 19,101,314 | 30,384,087 |
AIRTELAFRI | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 0.00% | 0.00 | 0.00% | 61 | 155,032 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 1,020 | 7,137 |
ARADEL | 536.80 | 536.80 | 515.00 | 515.00 | 515.00 | 0.00% | (21.80) | -4.06% | 3,175,273 | 1,628,532,266 |
AUSTINLAZ | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.00% | 0.00 | 0.00% | 865 | 1,722 |
BERGER | 29.00 | 29.00 | 30.00 | 28.10 | 30.00 | 6.76% | 1.00 | 3.45% | 674,967 | 19,648,307 |
BETAGLAS | 303.60 | 303.60 | 333.95 | 333.95 | 333.95 | 0.00% | 30.35 | 10.00% | 981,825 | 327,611,098 |
BUACEMENT | 87.90 | 87.90 | 92.00 | 88.90 | 92.00 | 3.49% | 4.10 | 4.66% | 999,060 | 89,450,686 |
BUAFOODS | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.00% | 0.00 | 0.00% | 13,572 | 6,052,119 |
CADBURY | 39.25 | 39.25 | 39.95 | 39.50 | 39.80 | 1.14% | 0.55 | 1.40% | 17,432,192 | 684,465,133 |
CAP | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | 0.00% | 0.00 | 0.00% | 131,837 | 6,153,931 |
CAVERTON | 4.59 | 4.59 | 5.00 | 4.85 | 4.93 | 3.09% | 0.34 | 7.41% | 5,639,400 | 27,786,892 |
CHAMPION | 9.02 | 9.02 | 9.92 | 9.20 | 9.92 | 7.83% | 0.90 | 9.98% | 7,884,631 | 76,263,416 |
CHAMS | 2.05 | 2.05 | 2.16 | 2.05 | 2.16 | 5.37% | 0.11 | 5.37% | 7,593,001 | 16,076,080 |
CHELLARAM | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.00% | 0.00 | 0.00% | 79,668 | 821,851 |
CILEASING | 4.29 | 4.29 | 4.71 | 4.43 | 4.71 | 6.32% | 0.42 | 9.79% | 7,388,827 | 34,582,349 |
CONHALLPLC | 3.00 | 3.00 | 3.13 | 3.00 | 3.13 | 4.33% | 0.13 | 4.33% | 5,555,666 | 17,028,140 |
CONOIL | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 0.00% | 0.00 | 0.00% | 71,281 | 15,047,419 |
CORNERST | 4.00 | 4.00 | 4.10 | 4.00 | 4.00 | 2.50% | 0.00 | 0.00% | 1,692,808 | 6,813,854 |
CUSTODIAN | 25.00 | 25.00 | 25.60 | 25.05 | 25.05 | 2.20% | 0.05 | 0.20% | 19,014,243 | 476,570,167 |
CUTIX | 3.20 | 3.20 | 3.20 | 3.11 | 3.19 | 2.89% | (0.01) | -0.31% | 7,150,564 | 22,670,763 |
CWG | 9.60 | 9.60 | 10.55 | 9.90 | 10.55 | 6.57% | 0.95 | 9.90% | 15,604,177 | 161,268,081 |
DAARCOMM | 0.64 | 0.64 | 0.63 | 0.59 | 0.59 | 6.78% | (0.05) | -7.81% | 12,932,860 | 7,718,576 |
DANGCEM | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0.00% | 0.00 | 0.00% | 678,758 | 291,231,426 |
DANGSUGAR | 40.00 | 40.00 | 44.00 | 44.00 | 44.00 | 0.00% | 4.00 | 10.00% | 5,376,735 | 236,359,469 |
DEAPCAP | 0.93 | 0.93 | 0.95 | 0.95 | 0.95 | 0.00% | 0.02 | 2.15% | 516,525 | 491,976 |
ELLAHLAKES | 5.86 | 6.44 | 6.44 | 6.44 | 6.44 | 0.00% | 0.58 | 9.90% | 17,880,713 | 115,151,792 |
ENAMELWA | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.00% | 0.00 | 0.00% | 100 | 1,900 |
ETERNA | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 0.00% | 0.00 | 0.00% | 378,310 | 16,025,431 |
ETI | 30.50 | 30.50 | 31.00 | 30.50 | 31.00 | 1.64% | 0.50 | 1.64% | 2,031,536 | 62,893,183 |
ETRANZACT | 7.15 | 7.15 | 7.25 | 7.25 | 7.25 | 0.00% | 0.10 | 1.40% | 250,481 | 1,812,430 |
EUNISELL | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.00% | 0.00 | 0.00% | 58,540 | 818,995 |
FCMB | 9.90 | 9.90 | 9.85 | 9.60 | 9.85 | 2.60% | (0.05) | -0.51% | 12,311,496 | 120,302,038 |
FIDELITYBK | 19.00 | 19.00 | 19.75 | 19.25 | 19.75 | 2.60% | 0.75 | 3.95% | 83,927,799 | 1,632,768,401 |
FIDSON | 40.95 | 40.95 | 43.10 | 42.50 | 43.10 | 1.41% | 2.15 | 5.25% | 1,265,832 | 53,742,559 |
FIRSTHOLDCO | 28.00 | 28.00 | 27.25 | 26.90 | 26.90 | 1.30% | (1.10) | -3.93% | 3,904,530 | 105,490,052 |
FTNCOCOA | 3.08 | 3.30 | 3.38 | 3.19 | 3.38 | 5.96% | 0.30 | 9.74% | 24,170,325 | 81,278,436 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 17,042 | 17,508,951 |
GTCO | 83.55 | 83.55 | 83.95 | 83.30 | 83.60 | 0.78% | 0.05 | 0.06% | 12,829,694 | 1,072,787,462 |
GUINEAINS | 0.74 | 0.74 | 0.81 | 0.78 | 0.81 | 3.85% | 0.07 | 9.46% | 1,817,121 | 1,417,039 |
GUINNESS | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.00% | 0.00 | 0.00% | 259,639 | 22,347,267 |
HMCALL | 4.00 | 4.00 | 4.20 | 4.20 | 4.20 | 0.00% | 0.20 | 5.00% | 349,235 | 1,470,146 |
HONYFLOUR | 21.60 | 21.60 | 21.90 | 21.55 | 21.60 | 1.62% | 0.00 | 0.00% | 3,227,622 | 70,237,876 |
IKEJAHOTEL | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.00% | 0.00 | 0.00% | 377,136 | 6,029,014 |
IMG | 34.90 | 34.90 | 33.40 | 32.35 | 33.40 | 3.25% | (1.50) | -4.30% | 367,699 | 12,087,350 |
INFINITY | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.00% | 0.00 | 0.00% | 560 | 4,720 |
INTBREW | 11.20 | 11.20 | 12.25 | 11.50 | 12.00 | 6.52% | 0.80 | 7.14% | 7,815,449 | 92,799,970 |
INTENEGINS | 1.64 | 1.64 | 1.72 | 1.72 | 1.72 | 0.00% | 0.08 | 4.88% | 507,518 | 877,847 |
JAIZBANK | 3.16 | 3.16 | 3.16 | 3.08 | 3.10 | 2.60% | (0.06) | -1.90% | 8,628,282 | 26,773,801 |
JAPAULGOLD | 1.99 | 1.99 | 2.00 | 1.98 | 1.99 | 1.01% | 0.00 | 0.00% | 9,459,649 | 18,832,731 |
JBERGER | 117.50 | 117.50 | 124.40 | 124.40 | 124.40 | 0.00% | 6.90 | 5.87% | 490,128 | 60,020,858 |
JOHNHOLT | 6.20 | 6.20 | 6.80 | 6.80 | 6.80 | 0.00% | 0.60 | 9.68% | 542,581 | 3,688,457 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 30,762 | 294,010 |
LASACO | 3.00 | 3.00 | 3.19 | 3.00 | 3.19 | 6.33% | 0.19 | 6.33% | 2,715,017 | 8,287,761 |
LEARNAFRCA | 4.19 | 4.19 | 4.24 | 4.20 | 4.24 | 0.95% | 0.05 | 1.19% | 654,257 | 2,765,952 |
LEGENDINT | 8.71 | 8.71 | 9.58 | 8.01 | 8.46 | 19.60% | (0.25) | -2.87% | 2,756,621 | 24,440,104 |
LINKASSURE | 1.55 | 1.55 | 1.54 | 1.47 | 1.54 | 4.76% | (0.01) | -0.65% | 1,791,656 | 2,702,882 |
LIVESTOCK | 8.45 | 8.45 | 9.00 | 8.80 | 9.00 | 2.27% | 0.55 | 6.51% | 4,781,189 | 42,230,471 |
LIVINGTRUST | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | 0.00 | 0.00% | 88,200 | 605,199 |
MANSARD | 10.00 | 10.00 | 9.81 | 9.70 | 9.70 | 1.13% | (0.30) | -3.00% | 1,393,384 | 13,594,912 |
MAYBAKER | 16.00 | 16.00 | 15.95 | 15.95 | 15.95 | 0.00% | (0.05) | -0.31% | 1,091,516 | 17,467,207 |
MBENEFIT | 1.07 | 1.07 | 1.12 | 1.08 | 1.08 | 3.70% | 0.01 | 0.93% | 1,192,589 | 1,302,686 |
MCNICHOLS | 2.26 | 2.26 | 2.31 | 2.26 | 2.30 | 2.21% | 0.04 | 1.77% | 1,870,996 | 4,294,704 |
MECURE | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.00% | 0.00 | 0.00% | 5,686,097 | 56,926,452 |
MEYER | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.00% | 0.00 | 0.00% | 27,560 | 262,575 |
MORISON | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.00% | 0.00 | 0.00% | 11,000 | 38,640 |
MRS | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | 0.00% | 0.00 | 0.00% | 45,468 | 6,750,776 |
MTNN | 352.60 | 352.60 | 356.20 | 356.20 | 356.20 | 0.00% | 3.60 | 1.02% | 2,453,372 | 871,157,220 |
MULTIVERSE | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.00% | 0.00 | 0.00% | 95,980 | 888,194 |
NAHCO | 94.00 | 97.00 | 103.40 | 97.00 | 101.10 | 6.60% | 7.10 | 7.55% | 9,979,443 | 995,910,288 |
NASCON | 68.00 | 68.00 | 74.80 | 69.00 | 70.50 | 8.41% | 2.50 | 3.68% | 2,656,369 | 189,170,555 |
NB | 58.00 | 58.00 | 58.35 | 57.90 | 58.35 | 0.78% | 0.35 | 0.60% | 4,300,440 | 249,577,034 |
NCR | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | 0.00 | 0.00% | 5,001 | 30,256 |
NEIMETH | 4.07 | 4.07 | 4.47 | 4.13 | 4.47 | 8.23% | 0.40 | 9.83% | 7,899,490 | 35,084,779 |
NEM | 17.00 | 17.00 | 17.30 | 17.30 | 17.30 | 0.00% | 0.30 | 1.76% | 916,597 | 15,828,295 |
NESTLE | 1500.00 | 1500.00 | 1500.00 | 1500.00 | 1500.00 | 0.00% | 0.00 | 0.00% | 255,077 | 352,732,453 |
NGXGROUP | 41.00 | 41.00 | 40.60 | 40.60 | 40.60 | 0.00% | (0.40) | -0.98% | 623,187 | 25,060,349 |
NIDF | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.00% | 0.00 | 0.00% | 211,166 | 23,992,289 |
NNFM | 93.20 | 93.20 | 101.30 | 101.30 | 101.30 | 0.00% | 8.10 | 8.69% | 773,953 | 76,340,988 |
NPFMCRFBK | 2.12 | 2.12 | 2.11 | 2.03 | 2.03 | 3.94% | (0.09) | -4.25% | 2,208,418 | 4,599,530 |
NSLTECH | 0.57 | 0.57 | 0.60 | 0.58 | 0.58 | 3.45% | 0.01 | 1.75% | 1,775,975 | 1,060,738 |
OANDO | 63.20 | 63.20 | 64.05 | 62.50 | 62.50 | 2.48% | (0.70) | -1.11% | 3,069,897 | 193,517,004 |
OKOMUOIL | 680.00 | 680.00 | 748.00 | 700.00 | 748.00 | 6.86% | 68.00 | 10.00% | 4,533,301 | 3,270,168,261 |
OMATEK | 0.73 | 0.73 | 0.74 | 0.73 | 0.73 | 1.37% | 0.00 | 0.00% | 4,505,941 | 3,321,561 |
PRESCO | 1210.00 | 1210.00 | 1275.00 | 1275.00 | 1275.00 | 0.00% | 65.00 | 5.37% | 972,986 | 1,229,303,079 |
PRESTIGE | 1.08 | 1.08 | 1.02 | 1.01 | 1.02 | 0.99% | (0.06) | -5.56% | 3,525,919 | 3,607,230 |
PZ | 37.00 | 37.00 | 38.35 | 38.35 | 38.35 | 0.00% | 1.35 | 3.65% | 1,927,117 | 73,855,284 |
REDSTAREX | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | 0.00 | 0.00% | 151,318 | 1,124,363 |
REGALINS | 0.65 | 0.65 | 0.65 | 0.63 | 0.63 | 3.17% | (0.02) | -3.08% | 3,010,320 | 1,919,464 |
ROYALEX | 1.04 | 1.04 | 1.10 | 1.00 | 1.00 | 10.00% | (0.04) | -3.85% | 103,584,171 | 113,795,842 |
RTBRISCOE | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.00% | 0.00 | 0.00% | 213,089 | 516,459 |
SCOA | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.00% | 0.00 | 0.00% | 46,641 | 256,833 |
SEPLAT | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 0.00% | 0.00 | 0.00% | 227,337 | 1,206,689,057 |
SKYAVN | 64.70 | 64.70 | 67.90 | 65.65 | 67.90 | 3.43% | 3.20 | 4.95% | 467,184 | 31,181,308 |
SOVRENINS | 1.26 | 1.26 | 1.37 | 1.20 | 1.30 | 14.17% | 0.04 | 3.17% | 11,760,857 | 15,078,908 |
STANBIC | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.00% | 0.00 | 0.00% | 194,774 | 17,277,463 |
STERLINGNG | 5.79 | 5.79 | 5.83 | 5.68 | 5.79 | 2.64% | 0.00 | 0.00% | 9,512,704 | 54,736,966 |
SUNUASSUR | 4.95 | 4.95 | 5.00 | 5.00 | 5.00 | 0.00% | 0.05 | 1.01% | 2,801,912 | 13,752,900 |
TANTALIZER | 2.19 | 2.19 | 2.32 | 2.24 | 2.32 | 3.57% | 0.13 | 5.94% | 3,463,930 | 7,934,098 |
THOMASWY | 2.17 | 2.17 | 2.38 | 2.25 | 2.25 | 5.78% | 0.08 | 3.69% | 2,139,287 | 4,811,948 |
TIP | 6.75 | 6.75 | 6.76 | 6.75 | 6.75 | 0.15% | 0.00 | 0.00% | 1,882,120 | 12,716,795 |
TOTAL | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.00% | 0.00 | 0.00% | 239,934 | 155,577,321 |
TRANSCOHOT | 132.80 | 132.80 | 129.90 | 119.60 | 129.90 | 8.61% | (2.90) | -2.18% | 655,545 | 81,048,719 |
TRANSCORP | 48.00 | 48.00 | 52.80 | 49.55 | 49.70 | 6.56% | 1.70 | 3.54% | 7,209,308 | 364,982,435 |
TRANSEXPR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 0.00 | 0.00% | 110,613 | 237,216 |
TRANSPOWER | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.00% | 0.00 | 0.00% | 141,200 | 41,285,762 |
TRIPPLEG | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.00% | 0.00 | 0.00% | 186,108 | 419,220 |
UACN | 34.50 | 34.50 | 34.70 | 34.60 | 34.60 | 0.29% | 0.10 | 0.29% | 1,446,413 | 49,980,954 |
UBA | 34.90 | 34.90 | 35.10 | 34.80 | 34.80 | 0.86% | (0.10) | -0.29% | 33,684,137 | 1,178,350,984 |
UCAP | 19.35 | 19.35 | 19.55 | 19.40 | 19.45 | 0.77% | 0.10 | 0.52% | 7,001,037 | 136,271,612 |
UNILEVER | 46.05 | 46.05 | 46.50 | 46.50 | 46.50 | 0.00% | 0.45 | 0.98% | 1,960,744 | 91,295,102 |
UNIONDICON | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 3,417 | 24,911 |
UNIVINSURE | 0.54 | 0.54 | 0.58 | 0.52 | 0.55 | 11.54% | 0.01 | 1.85% | 9,089,730 | 5,036,606 |
UPDC | 3.00 | 3.00 | 3.30 | 3.00 | 3.30 | 10.00% | 0.30 | 10.00% | 12,268,196 | 37,351,360 |
UPL | 6.62 | 6.62 | 6.40 | 5.97 | 6.40 | 7.20% | (0.22) | -3.32% | 2,315,410 | 14,261,383 |
VERITASKAP | 1.00 | 1.00 | 1.00 | 0.91 | 0.98 | 9.89% | (0.02) | -2.00% | 13,703,610 | 13,098,693 |
VFDGROUP | 15.00 | 15.00 | 15.70 | 15.70 | 15.70 | 0.00% | 0.70 | 4.67% | 3,605,624 | 55,239,527 |
VITAFOAM | 69.90 | 69.90 | 70.00 | 69.90 | 70.00 | 0.14% | 0.10 | 0.14% | 2,674,380 | 185,726,258 |
WAPCO | 86.00 | 86.00 | 93.85 | 86.00 | 93.85 | 9.13% | 7.85 | 9.13% | 7,492,713 | 648,315,487 |
WAPIC | 2.05 | 2.05 | 2.00 | 1.98 | 2.00 | 1.01% | (0.05) | -2.44% | 4,266,126 | 8,533,987 |
WEMABANK | 14.50 | 14.50 | 14.85 | 13.90 | 14.85 | 6.83% | 0.35 | 2.41% | 5,549,557 | 79,602,841 |
ZENITHBANK | 50.85 | 50.85 | 53.00 | 50.75 | 53.00 | 4.43% | 2.15 | 4.23% | 34,211,315 | 1,768,437,661 |