Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | 0.00% | (0.05) | -0.86% | 168,437 | 970,397 |
ABCTRANS | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.00% | 0.00 | 0.00% | 184,466 | 493,576 |
ACADEMY | 4.66 | 4.66 | 5.10 | 5.10 | 5.10 | 0.00% | 0.44 | 9.44% | 1,295,373 | 6,500,145 |
ACCESSCORP | 22.65 | 22.65 | 22.30 | 22.10 | 22.10 | 0.90% | (0.55) | -2.43% | 56,016,818 | 1,247,212,888 |
AFRIPRUD | 16.00 | 16.00 | 16.25 | 16.25 | 16.25 | 0.00% | 0.25 | 1.56% | 735,854 | 11,924,058 |
AIICO | 1.60 | 1.60 | 1.61 | 1.59 | 1.61 | 1.26% | 0.01 | 0.63% | 7,002,478 | 11,216,690 |
AIRTELAFRI | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 0.00% | 0.00 | 0.00% | 771 | 1,959,497 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 5,002 | 34,364 |
ARADEL | 514.50 | 514.50 | 514.50 | 514.50 | 514.50 | 0.00% | 0.00 | 0.00% | 1,546,693 | 788,217,920 |
AUSTINLAZ | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.00% | 0.00 | 0.00% | 10,914 | 21,610 |
BERGER | 32.05 | 32.05 | 31.50 | 30.00 | 30.00 | 5.00% | (2.05) | -6.40% | 981,475 | 30,009,935 |
BETAGLAS | 333.95 | 333.95 | 333.95 | 333.95 | 333.95 | 0.00% | 0.00 | 0.00% | 54,146 | 18,702,714 |
BUACEMENT | 105.90 | 105.90 | 95.40 | 95.40 | 95.40 | 0.00% | (10.50) | -9.92% | 1,338,236 | 128,221,003 |
BUAFOODS | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | 0.00% | 0.00 | 0.00% | 40,280 | 17,713,787 |
CADBURY | 40.75 | 40.75 | 41.05 | 41.00 | 41.00 | 0.12% | 0.25 | 0.61% | 1,941,034 | 79,835,977 |
CAP | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.00% | 0.00 | 0.00% | 59,958 | 2,988,642 |
CAVERTON | 5.00 | 5.00 | 5.47 | 5.00 | 5.22 | 9.40% | 0.22 | 4.40% | 53,983,155 | 271,149,642 |
CHAMPION | 10.00 | 10.00 | 10.00 | 9.74 | 10.00 | 2.67% | 0.00 | 0.00% | 1,266,446 | 12,620,314 |
CHAMS | 2.32 | 2.32 | 2.35 | 2.28 | 2.35 | 3.07% | 0.03 | 1.29% | 9,348,712 | 21,563,996 |
CHELLARAM | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.00% | 0.00 | 0.00% | 141,790 | 1,394,855 |
CILEASING | 5.13 | 5.15 | 5.20 | 5.13 | 5.15 | 1.36% | 0.02 | 0.39% | 6,669,822 | 34,359,029 |
CONHALLPLC | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | 0.00 | 0.00% | 2,103,641 | 6,333,803 |
CONOIL | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 0.00% | 0.00 | 0.00% | 18,510 | 3,907,461 |
CORNERST | 4.20 | 4.20 | 4.28 | 4.00 | 4.15 | 7.00% | (0.05) | -1.19% | 3,692,536 | 15,084,251 |
CUSTODIAN | 25.00 | 25.00 | 25.05 | 25.05 | 25.05 | 0.00% | 0.05 | 0.20% | 834,154 | 21,029,624 |
CUTIX | 3.22 | 3.22 | 3.23 | 3.21 | 3.21 | 0.62% | (0.01) | -0.31% | 10,765,210 | 34,681,565 |
CWG | 11.00 | 11.00 | 11.60 | 10.60 | 11.50 | 9.43% | 0.50 | 4.55% | 3,787,281 | 42,509,961 |
DAARCOMM | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.00% | 0.00 | 0.00% | 5,396,540 | 3,245,517 |
DANGCEM | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0.00% | 0.00 | 0.00% | 562,508 | 239,861,629 |
DANGSUGAR | 47.00 | 47.00 | 48.50 | 47.20 | 47.65 | 2.75% | 0.65 | 1.38% | 4,578,906 | 217,868,398 |
DEAPCAP | 1.07 | 1.07 | 1.07 | 1.04 | 1.07 | 2.88% | 0.00 | 0.00% | 2,186,514 | 2,341,602 |
ELLAHLAKES | 6.80 | 6.80 | 7.48 | 6.14 | 7.00 | 21.82% | 0.20 | 2.94% | 80,038,219 | 555,749,176 |
ETERNA | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 0.00 | 0.00% | 195,535 | 7,792,440 |
ETI | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.00% | 0.00 | 0.00% | 289,454 | 8,881,496 |
ETRANZACT | 7.25 | 7.25 | 7.80 | 7.25 | 7.80 | 7.59% | 0.55 | 7.59% | 1,050,613 | 7,801,965 |
EUNISELL | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.00% | 0.00 | 0.00% | 18,117 | 251,454 |
FCMB | 9.50 | 9.50 | 9.50 | 9.35 | 9.50 | 1.60% | 0.00 | 0.00% | 2,680,484 | 25,395,526 |
FIDELITYBK | 20.00 | 20.00 | 20.00 | 19.80 | 20.00 | 1.01% | 0.00 | 0.00% | 24,173,131 | 481,735,670 |
FIDSON | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00% | 0.00 | 0.00% | 272,175 | 11,713,667 |
FIRSTHOLDCO | 26.50 | 26.50 | 28.00 | 26.15 | 26.20 | 7.07% | (0.30) | -1.13% | 6,190,122 | 166,912,147 |
FTNCOCOA | 3.69 | 3.69 | 3.50 | 3.33 | 3.33 | 5.11% | (0.36) | -9.76% | 10,481,583 | 35,435,330 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 1,999 | 2,053,773 |
GTCO | 83.00 | 83.00 | 82.75 | 82.10 | 82.50 | 0.79% | (0.50) | -0.60% | 15,778,777 | 1,301,775,427 |
GUINEAINS | 0.90 | 0.90 | 0.93 | 0.86 | 0.90 | 8.14% | 0.00 | 0.00% | 4,048,307 | 3,665,856 |
GUINNESS | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.00% | 0.00 | 0.00% | 114,924 | 10,139,219 |
HMCALL | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.00% | 0.00 | 0.00% | 391,271 | 1,579,698 |
HONYFLOUR | 21.65 | 21.65 | 21.50 | 21.20 | 21.20 | 1.42% | (0.45) | -2.08% | 3,118,496 | 66,858,938 |
IKEJAHOTEL | 16.00 | 16.00 | 16.30 | 16.30 | 16.30 | 0.00% | 0.30 | 1.88% | 412,409 | 6,699,202 |
IMG | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.00% | 0.00 | 0.00% | 63,600 | 2,048,761 |
INFINITY | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.00% | 0.00 | 0.00% | 6,553 | 55,327 |
INTBREW | 13.85 | 13.85 | 13.95 | 13.65 | 13.90 | 2.20% | 0.05 | 0.36% | 7,214,012 | 99,631,252 |
INTENEGINS | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.00% | 0.00 | 0.00% | 161,561 | 288,719 |
JAIZBANK | 3.14 | 3.14 | 3.25 | 3.16 | 3.25 | 2.85% | 0.11 | 3.50% | 4,616,549 | 14,631,724 |
JAPAULGOLD | 2.11 | 2.11 | 2.32 | 2.11 | 2.25 | 9.95% | 0.14 | 6.64% | 88,261,055 | 192,041,385 |
JBERGER | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | 0.00% | 0.00 | 0.00% | 389,638 | 43,740,565 |
JOHNHOLT | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.00% | 0.00 | 0.00% | 134,888 | 1,042,839 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 26,067 | 251,785 |
LASACO | 3.05 | 2.90 | 2.90 | 2.90 | 2.90 | 0.00% | (0.15) | -4.92% | 1,189,001 | 3,476,729 |
LEARNAFRCA | 4.64 | 4.64 | 5.10 | 5.10 | 5.10 | 0.00% | 0.46 | 9.91% | 4,180,174 | 21,232,524 |
LEGENDINT | 8.92 | 8.92 | 8.92 | 8.03 | 8.03 | 11.08% | (0.89) | -9.98% | 2,419,527 | 20,355,026 |
LINKASSURE | 1.55 | 1.55 | 1.55 | 1.50 | 1.55 | 3.33% | 0.00 | 0.00% | 1,530,442 | 2,346,140 |
LIVESTOCK | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | 0.00% | (0.10) | -1.11% | 521,853 | 4,702,994 |
LIVINGTRUST | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | 0.00 | 0.00% | 77,098 | 530,199 |
MANSARD | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.00% | 0.00 | 0.00% | 261,688 | 2,525,295 |
MAYBAKER | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.00% | 0.00 | 0.00% | 473,903 | 7,406,481 |
MBENEFIT | 1.05 | 1.05 | 1.10 | 1.05 | 1.05 | 4.76% | 0.00 | 0.00% | 1,844,592 | 1,989,455 |
MCNICHOLS | 2.37 | 2.37 | 2.17 | 2.14 | 2.17 | 1.40% | (0.20) | -8.44% | 3,143,379 | 6,867,626 |
MECURE | 11.10 | 11.10 | 12.20 | 12.20 | 12.20 | 0.00% | 1.10 | 9.91% | 773,028 | 9,037,488 |
MEYER | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.00% | 0.00 | 0.00% | 4,611 | 43,989 |
MORISON | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.00% | 0.00 | 0.00% | 20,453 | 71,342 |
MRS | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | 0.00% | 0.00 | 0.00% | 38,089 | 5,774,763 |
MTNN | 357.50 | 357.50 | 357.50 | 357.50 | 357.50 | 0.00% | 0.00 | 0.00% | 369,417 | 126,371,180 |
MULTIVERSE | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.00% | 0.00 | 0.00% | 96,506 | 864,641 |
NAHCO | 91.00 | 91.00 | 96.65 | 90.15 | 90.15 | 7.21% | (0.85) | -0.93% | 5,258,915 | 486,428,205 |
NASCON | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.00% | 0.00 | 0.00% | 2,769,490 | 187,688,338 |
NB | 59.00 | 59.00 | 59.20 | 59.00 | 59.20 | 0.34% | 0.20 | 0.34% | 1,611,409 | 95,009,553 |
NCR | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 0.00 | 0.00% | 815 | 5,379 |
NEIMETH | 5.40 | 5.40 | 5.94 | 5.00 | 5.94 | 18.80% | 0.54 | 10.00% | 10,466,184 | 56,207,070 |
NEM | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.00% | 0.00 | 0.00% | 266,146 | 4,791,922 |
NESTLE | 1450.00 | 1450.00 | 1450.00 | 1450.00 | 1450.00 | 0.00% | 0.00 | 0.00% | 23,981 | 34,162,038 |
NGXGROUP | 41.20 | 41.20 | 41.40 | 41.25 | 41.25 | 0.36% | 0.05 | 0.12% | 5,988,018 | 247,081,919 |
NIDF | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.00% | 0.00 | 0.00% | 580,236 | 67,352,727 |
NNFM | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.00% | 0.00 | 0.00% | 43,284 | 4,378,355 |
NPFMCRFBK | 2.12 | 2.12 | 2.20 | 2.20 | 2.20 | 0.00% | 0.08 | 3.77% | 834,839 | 1,809,423 |
NSLTECH | 0.60 | 0.60 | 0.61 | 0.58 | 0.58 | 5.17% | (0.02) | -3.33% | 4,151,382 | 2,441,917 |
OANDO | 61.90 | 61.90 | 62.00 | 56.50 | 56.50 | 9.73% | (5.40) | -8.72% | 11,462,273 | 671,587,794 |
OKOMUOIL | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0.00% | 0.00 | 0.00% | 336,161 | 257,417,354 |
OMATEK | 0.74 | 0.74 | 0.75 | 0.70 | 0.71 | 7.14% | (0.03) | -4.05% | 2,569,127 | 1,837,911 |
PRESCO | 1275.00 | 1275.00 | 1275.00 | 1275.00 | 1275.00 | 0.00% | 0.00 | 0.00% | 160,667 | 184,461,179 |
PRESTIGE | 1.12 | 1.12 | 1.15 | 1.12 | 1.12 | 2.68% | 0.00 | 0.00% | 1,842,066 | 2,098,812 |
PZ | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 0.00% | 0.00 | 0.00% | 224,128 | 8,363,561 |
REDSTAREX | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.00% | 0.00 | 0.00% | 135,826 | 1,090,036 |
REGALINS | 0.64 | 0.64 | 0.69 | 0.64 | 0.64 | 7.81% | 0.00 | 0.00% | 5,138,665 | 3,352,542 |
ROYALEX | 1.11 | 1.11 | 1.10 | 1.08 | 1.08 | 1.85% | (0.03) | -2.70% | 1,868,359 | 2,039,243 |
RTBRISCOE | 2.40 | 2.40 | 2.42 | 2.41 | 2.42 | 0.41% | 0.02 | 0.83% | 536,081 | 1,295,951 |
SCOA | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.00% | 0.00 | 0.00% | 23,012 | 133,468 |
SEPLAT | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 0.00% | 0.00 | 0.00% | 81,760 | 422,118,301 |
SKYAVN | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | 0.00% | 0.00 | 0.00% | 24,404 | 1,734,627 |
SMURFIT | 0.55 | 0.55 | 0.60 | 0.60 | 0.60 | 0.00% | 0.05 | 9.09% | 386,050 | 231,630 |
SOVRENINS | 1.36 | 1.36 | 1.39 | 1.24 | 1.34 | 12.10% | (0.02) | -1.47% | 3,312,909 | 4,356,866 |
STANBIC | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.00% | 0.00 | 0.00% | 1,680,831 | 145,788,927 |
STERLINGNG | 5.60 | 5.60 | 5.80 | 5.62 | 5.62 | 3.20% | 0.02 | 0.36% | 3,267,145 | 18,685,753 |
SUNUASSUR | 5.12 | 5.12 | 5.00 | 4.95 | 5.00 | 1.01% | (0.12) | -2.34% | 2,551,714 | 12,730,737 |
TANTALIZER | 2.49 | 2.49 | 2.41 | 2.41 | 2.41 | 0.00% | (0.08) | -3.21% | 2,403,427 | 5,770,102 |
THOMASWY | 2.07 | 2.07 | 2.08 | 2.08 | 2.08 | 0.00% | 0.01 | 0.48% | 316,400 | 655,854 |
TIP | 7.65 | 7.65 | 7.55 | 7.35 | 7.55 | 2.72% | (0.10) | -1.31% | 1,556,976 | 11,569,920 |
TOTAL | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.00% | 0.00 | 0.00% | 35,790 | 23,332,821 |
TRANSCOHOT | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | 0.00% | 0.00 | 0.00% | 52,060 | 6,784,283 |
TRANSCORP | 48.35 | 48.35 | 48.50 | 48.25 | 48.30 | 0.52% | (0.05) | -0.10% | 2,463,081 | 119,283,881 |
TRANSEXPR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 0.00 | 0.00% | 31,062 | 66,783 |
TRANSPOWER | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.00% | 0.00 | 0.00% | 510,373 | 146,987,424 |
TRIPPLEG | 2.25 | 2.25 | 2.47 | 2.25 | 2.25 | 9.78% | 0.00 | 0.00% | 609,372 | 1,425,333 |
UACN | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 0.00% | 0.00 | 0.00% | 848,286 | 32,646,382 |
UBA | 36.00 | 36.00 | 37.00 | 35.25 | 35.35 | 4.96% | (0.65) | -1.81% | 16,287,489 | 585,354,949 |
UCAP | 19.05 | 19.05 | 20.00 | 19.00 | 19.00 | 5.26% | (0.05) | -0.26% | 6,007,438 | 115,373,665 |
UNILEVER | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 0.00% | 0.00 | 0.00% | 375,720 | 18,979,305 |
UNIONDICON | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 7,314 | 52,246 |
UNIVINSURE | 0.65 | 0.65 | 0.63 | 0.61 | 0.62 | 3.28% | (0.03) | -4.62% | 13,950,026 | 8,591,937 |
UPDC | 3.60 | 3.60 | 3.59 | 3.30 | 3.52 | 8.79% | (0.08) | -2.22% | 9,733,136 | 32,805,137 |
UPL | 5.80 | 5.80 | 6.00 | 6.00 | 6.00 | 0.00% | 0.20 | 3.45% | 363,217 | 2,172,995 |
VERITASKAP | 1.03 | 1.03 | 1.02 | 1.00 | 1.00 | 2.00% | (0.03) | -2.91% | 3,537,654 | 3,574,683 |
VFDGROUP | 15.00 | 15.00 | 15.00 | 14.70 | 14.80 | 2.04% | (0.20) | -1.33% | 9,023,490 | 132,037,749 |
VITAFOAM | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.00% | 0.00 | 0.00% | 369,287 | 25,827,292 |
WAPCO | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | 0.00% | 0.00 | 0.00% | 2,615,283 | 225,132,306 |
WAPIC | 2.10 | 2.10 | 2.07 | 2.00 | 2.07 | 3.50% | (0.03) | -1.43% | 9,234,396 | 18,858,088 |
WEMABANK | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | 0.00 | 0.00% | 2,563,595 | 38,343,195 |
ZENITHBANK | 58.30 | 58.30 | 58.00 | 57.05 | 58.00 | 1.67% | (0.30) | -0.51% | 30,545,302 | 1,756,410,392 |