Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.00% | 0.00 | 0.00% | 33,181 | 187,899 |
ABCTRANS | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.00% | 0.00 | 0.00% | 189,970 | 498,146 |
ACADEMY | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.00% | 0.00 | 0.00% | 276,075 | 1,433,670 |
ACCESSCORP | 22.10 | 22.10 | 23.00 | 22.00 | 22.90 | 4.55% | 0.80 | 3.62% | 19,773,499 | 448,109,373 |
AFRIPRUD | 15.85 | 15.85 | 15.90 | 15.55 | 15.60 | 2.25% | (0.25) | -1.58% | 2,715,458 | 42,609,685 |
AIICO | 1.58 | 1.58 | 1.62 | 1.59 | 1.61 | 1.89% | 0.03 | 1.90% | 6,883,293 | 11,066,133 |
AIRTELAFRI | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 0.00% | 0.00 | 0.00% | 46 | 116,909 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 4,405 | 31,075 |
ARADEL | 514.50 | 514.50 | 514.50 | 514.50 | 514.50 | 0.00% | 0.00 | 0.00% | 877,637 | 456,620,181 |
AUSTINLAZ | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.00% | 0.00 | 0.00% | 33,935 | 64,477 |
BERGER | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00% | 0.00 | 0.00% | 165,703 | 4,907,455 |
BETAGLAS | 333.95 | 333.95 | 333.95 | 333.95 | 333.95 | 0.00% | 0.00 | 0.00% | 69,660 | 24,084,527 |
BUACEMENT | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | 0.00% | 0.00 | 0.00% | 438,199 | 40,658,215 |
BUAFOODS | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 0.00% | 0.00 | 0.00% | 18,011 | 8,140,303 |
CADBURY | 41.50 | 41.50 | 42.50 | 42.50 | 42.50 | 0.00% | 1.00 | 2.41% | 1,997,024 | 85,175,543 |
CAP | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | 0.00% | 0.00 | 0.00% | 55,831 | 2,804,583 |
CAVERTON | 5.74 | 5.74 | 6.31 | 5.74 | 6.31 | 9.93% | 0.57 | 9.93% | 8,701,974 | 54,572,169 |
CHAMPION | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 0.00 | 0.00% | 597,685 | 6,006,735 |
CHAMS | 2.35 | 2.35 | 2.36 | 2.20 | 2.20 | 7.27% | (0.15) | -6.38% | 12,506,408 | 28,268,538 |
CHELLARAM | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.00% | 0.00 | 0.00% | 92,328 | 943,150 |
CILEASING | 4.64 | 4.64 | 4.75 | 4.26 | 4.60 | 11.50% | (0.04) | -0.86% | 9,166,608 | 41,719,673 |
CONHALLPLC | 2.98 | 2.98 | 3.07 | 2.98 | 3.00 | 3.02% | 0.02 | 0.67% | 6,557,893 | 19,681,359 |
CONOIL | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 0.00% | 0.00 | 0.00% | 11,316 | 2,388,808 |
CORNERST | 4.28 | 4.28 | 4.28 | 4.24 | 4.25 | 0.94% | (0.03) | -0.70% | 1,336,768 | 5,684,605 |
CUSTODIAN | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.00% | 0.00 | 0.00% | 287,805 | 7,731,633 |
CUTIX | 3.28 | 3.28 | 3.60 | 3.28 | 3.60 | 9.76% | 0.32 | 9.76% | 21,671,090 | 75,537,495 |
CWG | 12.65 | 12.65 | 13.90 | 13.00 | 13.85 | 6.92% | 1.20 | 9.49% | 10,925,268 | 147,515,937 |
DAARCOMM | 0.56 | 0.56 | 0.61 | 0.60 | 0.61 | 1.67% | 0.05 | 8.93% | 5,228,928 | 3,074,940 |
DANGCEM | 440.00 | 440.00 | 425.00 | 425.00 | 425.00 | 0.00% | (15.00) | -3.41% | 729,830 | 310,483,242 |
DANGSUGAR | 47.85 | 47.85 | 48.00 | 47.00 | 47.00 | 2.13% | (0.85) | -1.78% | 4,766,632 | 226,651,817 |
DEAPCAP | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.00% | 0.00 | 0.00% | 268,417 | 303,942 |
ELLAHLAKES | 7.64 | 7.70 | 8.40 | 7.70 | 8.40 | 9.09% | 0.76 | 9.95% | 46,050,636 | 385,120,423 |
ENAMELWA | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.00% | 0.00 | 0.00% | 638 | 11,806 |
ETERNA | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 0.00 | 0.00% | 482,261 | 19,093,191 |
ETI | 30.90 | 30.90 | 31.00 | 31.00 | 31.00 | 0.00% | 0.10 | 0.32% | 6,637,724 | 205,756,234 |
ETRANZACT | 7.80 | 7.80 | 8.35 | 8.35 | 8.35 | 0.00% | 0.55 | 7.05% | 547,330 | 4,494,694 |
EUNISELL | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.00% | 0.00 | 0.00% | 16,795 | 223,108 |
FCMB | 9.25 | 9.25 | 9.35 | 9.25 | 9.35 | 1.08% | 0.10 | 1.08% | 3,814,323 | 35,345,675 |
FIDELITYBK | 20.00 | 20.00 | 20.00 | 19.60 | 20.00 | 2.04% | 0.00 | 0.00% | 19,531,833 | 388,282,333 |
FIDSON | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00% | 0.00 | 0.00% | 982,638 | 40,971,571 |
FIRSTHOLDCO | 26.00 | 25.50 | 26.05 | 25.50 | 26.05 | 2.16% | 0.05 | 0.19% | 3,071,503 | 79,890,006 |
FTNCOCOA | 3.66 | 3.66 | 4.02 | 3.86 | 4.02 | 4.15% | 0.36 | 9.84% | 15,968,021 | 63,910,612 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 1,632 | 1,676,717 |
GTCO | 81.25 | 81.25 | 80.50 | 80.00 | 80.25 | 0.63% | (1.00) | -1.23% | 5,739,268 | 460,507,700 |
GUINEAINS | 0.90 | 0.87 | 0.91 | 0.84 | 0.86 | 8.33% | (0.04) | -4.44% | 5,207,861 | 4,566,517 |
GUINNESS | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.00% | 0.00 | 0.00% | 42,739 | 3,813,075 |
HMCALL | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | 0.00% | (0.20) | -4.76% | 622,291 | 2,491,394 |
HONYFLOUR | 21.50 | 21.50 | 23.65 | 21.70 | 23.65 | 8.99% | 2.15 | 10.00% | 3,816,735 | 87,665,939 |
IKEJAHOTEL | 16.30 | 16.30 | 16.35 | 16.35 | 16.35 | 0.00% | 0.05 | 0.31% | 199,347 | 3,315,715 |
IMG | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.00% | 0.00 | 0.00% | 51,704 | 1,733,452 |
INFINITY | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.00% | 0.00 | 0.00% | 15,000 | 105,000 |
INTBREW | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.00% | 0.00 | 0.00% | 3,725,029 | 51,713,123 |
INTENEGINS | 1.71 | 1.71 | 1.80 | 1.79 | 1.80 | 0.56% | 0.09 | 5.26% | 1,296,945 | 2,321,193 |
JAIZBANK | 3.16 | 3.16 | 3.25 | 3.12 | 3.12 | 4.17% | (0.04) | -1.27% | 2,876,873 | 9,148,533 |
JAPAULGOLD | 2.26 | 2.26 | 2.48 | 2.26 | 2.48 | 9.73% | 0.22 | 9.73% | 21,752,246 | 52,198,182 |
JBERGER | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.00% | 0.00 | 0.00% | 35,677 | 3,931,199 |
JOHNHOLT | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.00% | 0.00 | 0.00% | 281,899 | 1,982,002 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 98,850 | 921,860 |
LASACO | 2.71 | 2.71 | 2.98 | 2.98 | 2.98 | 0.00% | 0.27 | 9.96% | 2,330,955 | 6,925,868 |
LEARNAFRCA | 4.59 | 4.59 | 5.04 | 4.60 | 5.04 | 9.57% | 0.45 | 9.80% | 1,629,854 | 8,019,281 |
LEGENDINT | 7.45 | 7.45 | 8.18 | 7.45 | 8.17 | 9.80% | 0.72 | 9.66% | 7,291,429 | 57,050,948 |
LINKASSURE | 1.54 | 1.54 | 1.55 | 1.53 | 1.55 | 1.31% | 0.01 | 0.65% | 3,245,181 | 5,009,669 |
LIVESTOCK | 8.90 | 8.90 | 9.00 | 8.30 | 9.00 | 8.43% | 0.10 | 1.12% | 3,306,070 | 28,789,612 |
LIVINGTRUST | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | 0.00 | 0.00% | 16,690 | 115,823 |
MANSARD | 9.25 | 9.25 | 9.25 | 9.20 | 9.20 | 0.54% | (0.05) | -0.54% | 1,316,685 | 12,186,984 |
MAYBAKER | 15.50 | 15.50 | 16.90 | 16.50 | 16.90 | 2.42% | 1.40 | 9.03% | 2,133,142 | 35,436,089 |
MBENEFIT | 1.10 | 1.10 | 1.21 | 1.05 | 1.21 | 15.24% | 0.11 | 10.00% | 5,174,606 | 5,996,011 |
MCNICHOLS | 2.30 | 2.30 | 2.53 | 2.07 | 2.53 | 22.22% | 0.23 | 10.00% | 7,245,720 | 15,981,869 |
MECURE | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.00% | 0.00 | 0.00% | 583,087 | 7,978,349 |
MEYER | 10.05 | 10.05 | 11.05 | 11.05 | 11.05 | 0.00% | 1.00 | 9.95% | 286,043 | 3,156,935 |
MORISON | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.00% | 0.00 | 0.00% | 4,345 | 13,991 |
MRS | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | 0.00% | 0.00 | 0.00% | 53,417 | 7,738,146 |
MTNN | 357.50 | 357.50 | 357.50 | 357.50 | 357.50 | 0.00% | 0.00 | 0.00% | 430,131 | 144,882,057 |
MULTIVERSE | 8.75 | 8.75 | 8.45 | 8.45 | 8.45 | 0.00% | (0.30) | -3.43% | 734,692 | 6,163,648 |
NAHCO | 90.15 | 90.15 | 91.50 | 91.50 | 91.50 | 0.00% | 1.35 | 1.50% | 3,433,372 | 314,789,346 |
NASCON | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.00% | 0.00 | 0.00% | 1,093,656 | 75,450,188 |
NB | 59.00 | 59.00 | 60.60 | 59.00 | 60.00 | 2.71% | 1.00 | 1.69% | 28,904,954 | 1,747,242,191 |
NCR | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 0.00 | 0.00% | 1,000 | 6,000 |
NEIMETH | 6.53 | 7.18 | 7.18 | 7.18 | 7.18 | 0.00% | 0.65 | 9.95% | 3,417,246 | 24,535,826 |
NEM | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.00% | 0.00 | 0.00% | 733,964 | 13,316,002 |
NESTLE | 1450.00 | 1450.00 | 1500.00 | 1500.00 | 1500.00 | 0.00% | 50.00 | 3.45% | 783,887 | 1,162,085,152 |
NGXGROUP | 42.90 | 42.90 | 44.00 | 42.80 | 44.00 | 2.80% | 1.10 | 2.56% | 1,673,829 | 72,151,129 |
NIDF | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.00% | 0.00 | 0.00% | 574,226 | 65,267,615 |
NNFM | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.00% | 0.00 | 0.00% | 131,795 | 13,394,786 |
NPFMCRFBK | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.00% | 0.00 | 0.00% | 688,911 | 1,466,981 |
NSLTECH | 0.60 | 0.60 | 0.62 | 0.60 | 0.60 | 3.33% | 0.00 | 0.00% | 3,190,991 | 1,923,458 |
OANDO | 54.95 | 54.95 | 55.30 | 51.70 | 54.95 | 6.96% | 0.00 | 0.00% | 7,674,707 | 416,077,843 |
OKOMUOIL | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0.00% | 0.00 | 0.00% | 98,827 | 76,733,905 |
OMATEK | 0.73 | 0.73 | 0.80 | 0.73 | 0.80 | 9.59% | 0.07 | 9.59% | 9,417,156 | 7,495,237 |
PRESCO | 1275.00 | 1275.00 | 1275.00 | 1275.00 | 1275.00 | 0.00% | 0.00 | 0.00% | 259,508 | 298,265,940 |
PRESTIGE | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | 0.00% | (0.01) | -0.91% | 741,205 | 790,901 |
PZ | 38.00 | 38.00 | 35.00 | 34.35 | 35.00 | 1.89% | (3.00) | -7.89% | 1,931,869 | 67,368,672 |
REDSTAREX | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.00% | 0.00 | 0.00% | 389,883 | 3,257,630 |
REGALINS | 0.64 | 0.64 | 0.69 | 0.63 | 0.66 | 9.52% | 0.02 | 3.13% | 2,985,742 | 1,972,937 |
ROYALEX | 1.10 | 1.10 | 1.14 | 1.05 | 1.14 | 8.57% | 0.04 | 3.64% | 3,031,674 | 3,301,582 |
RTBRISCOE | 2.50 | 2.50 | 2.75 | 2.50 | 2.75 | 10.00% | 0.25 | 10.00% | 3,048,012 | 7,906,744 |
SCOA | 5.39 | 5.39 | 4.86 | 4.86 | 4.86 | 0.00% | (0.53) | -9.83% | 290,923 | 1,461,152 |
SEPLAT | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 0.00% | 0.00 | 0.00% | 114,863 | 574,292,520 |
SKYAVN | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | 0.00% | 0.00 | 0.00% | 68,518 | 4,695,026 |
SOVRENINS | 1.34 | 1.34 | 1.30 | 1.25 | 1.30 | 4.00% | (0.04) | -2.99% | 1,680,515 | 2,122,840 |
STANBIC | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.00% | 0.00 | 0.00% | 391,616 | 33,096,877 |
STERLINGNG | 5.70 | 5.70 | 5.70 | 5.50 | 5.65 | 3.64% | (0.05) | -0.88% | 5,941,705 | 33,460,759 |
SUNUASSUR | 5.14 | 5.14 | 4.99 | 4.99 | 4.99 | 0.00% | (0.15) | -2.92% | 1,410,442 | 6,790,965 |
TANTALIZER | 2.39 | 2.54 | 2.54 | 2.37 | 2.37 | 7.17% | (0.02) | -0.84% | 14,882,027 | 36,588,190 |
THOMASWY | 1.88 | 1.88 | 1.77 | 1.70 | 1.70 | 4.12% | (0.18) | -9.57% | 6,878,073 | 11,724,078 |
TIP | 8.25 | 8.25 | 9.05 | 7.55 | 9.05 | 19.87% | 0.80 | 9.70% | 2,995,737 | 26,157,795 |
TOTAL | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.00% | 0.00 | 0.00% | 22,370 | 14,293,281 |
TRANSCOHOT | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | 0.00% | 0.00 | 0.00% | 30,827 | 4,141,330 |
TRANSCORP | 48.30 | 48.30 | 48.50 | 48.35 | 48.35 | 0.31% | 0.05 | 0.10% | 2,893,650 | 140,097,890 |
TRANSPOWER | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.00% | 0.00 | 0.00% | 14,386 | 4,143,208 |
TRIPPLEG | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.00% | 0.00 | 0.00% | 94,463 | 201,931 |
UACN | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 0.00% | 0.00 | 0.00% | 334,510 | 14,056,813 |
UBA | 35.40 | 35.40 | 36.85 | 35.50 | 35.50 | 3.80% | 0.10 | 0.28% | 4,052,736 | 145,273,791 |
UCAP | 19.05 | 19.05 | 19.45 | 19.00 | 19.20 | 2.37% | 0.15 | 0.79% | 5,379,955 | 103,795,219 |
UNILEVER | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 0.00% | 0.00 | 0.00% | 99,126 | 5,042,981 |
UNIONDICON | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 9,255 | 65,779 |
UNIVINSURE | 0.62 | 0.62 | 0.63 | 0.59 | 0.63 | 6.78% | 0.01 | 1.61% | 30,385,102 | 18,195,279 |
UPDC | 3.25 | 3.25 | 3.57 | 3.00 | 3.57 | 19.00% | 0.32 | 9.85% | 38,509,834 | 119,659,115 |
UPL | 5.60 | 5.60 | 5.04 | 5.04 | 5.04 | 0.00% | (0.56) | -10.00% | 1,979,058 | 10,134,201 |
VERITASKAP | 1.01 | 1.01 | 1.03 | 0.99 | 1.02 | 4.04% | 0.01 | 0.99% | 8,268,292 | 8,274,540 |
VFDGROUP | 13.90 | 13.90 | 14.60 | 12.70 | 14.60 | 14.96% | 0.70 | 5.04% | 6,848,766 | 95,672,019 |
VITAFOAM | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.00% | 0.00 | 0.00% | 227,864 | 16,057,601 |
WAPCO | 87.20 | 87.20 | 87.50 | 87.20 | 87.50 | 0.34% | 0.30 | 0.34% | 980,219 | 85,957,813 |
WAPIC | 2.27 | 2.27 | 2.23 | 2.10 | 2.23 | 6.19% | (0.04) | -1.76% | 1,113,515 | 2,394,917 |
WEMABANK | 14.95 | 14.95 | 15.00 | 15.00 | 15.00 | 0.00% | 0.05 | 0.33% | 2,278,500 | 34,112,867 |
ZENITHBANK | 56.95 | 56.95 | 56.95 | 55.05 | 56.05 | 3.45% | (0.90) | -1.58% | 18,340,901 | 1,025,034,989 |