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% | 162,192 | 911,212 |
ABCTRANS | 2.45 | 2.45 | 2.69 | 2.69 | 2.69 | 0.00% | 0.24 | 9.80% | 244,468 | 657,259 |
ACADEMY | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.00% | 0.00 | 0.00% | 189,788 | 983,513 |
ACCESSCORP | 22.90 | 22.90 | 23.15 | 22.55 | 23.10 | 2.66% | 0.20 | 0.87% | 30,712,590 | 706,188,447 |
AFRIPRUD | 15.60 | 15.60 | 16.60 | 15.65 | 16.60 | 6.07% | 1.00 | 6.41% | 2,301,189 | 36,707,703 |
AIICO | 1.61 | 1.61 | 1.61 | 1.58 | 1.59 | 1.90% | (0.02) | -1.24% | 6,887,018 | 11,008,592 |
AIRTELAFRI | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 0.00% | 0.00 | 0.00% | 3,256 | 8,275,124 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 603 | 4,236 |
ARADEL | 514.50 | 514.50 | 515.00 | 515.00 | 515.00 | 0.00% | 0.50 | 0.10% | 1,214,256 | 630,087,728 |
AUSTINLAZ | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.00% | 0.00 | 0.00% | 57,951 | 118,508 |
BERGER | 30.00 | 30.00 | 30.95 | 30.00 | 30.00 | 3.17% | 0.00 | 0.00% | 1,794,001 | 54,056,181 |
BETAGLAS | 333.95 | 333.95 | 333.95 | 333.95 | 333.95 | 0.00% | 0.00 | 0.00% | 189,090 | 65,728,408 |
BUACEMENT | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | 0.00% | 0.00 | 0.00% | 452,160 | 41,909,667 |
BUAFOODS | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 0.00% | 0.00 | 0.00% | 24,972 | 11,004,455 |
CADBURY | 42.50 | 42.50 | 43.95 | 42.65 | 43.95 | 3.05% | 1.45 | 3.41% | 3,211,482 | 138,536,280 |
CAP | 50.95 | 50.95 | 55.75 | 55.75 | 55.75 | 0.00% | 4.80 | 9.42% | 467,269 | 25,138,092 |
CAVERTON | 6.31 | 6.31 | 6.94 | 6.94 | 6.94 | 0.00% | 0.63 | 9.98% | 3,313,610 | 22,996,453 |
CHAMPION | 10.00 | 10.00 | 10.95 | 10.00 | 10.95 | 9.50% | 0.95 | 9.50% | 2,925,791 | 30,113,591 |
CHAMS | 2.20 | 2.20 | 2.37 | 2.29 | 2.34 | 3.49% | 0.14 | 6.36% | 37,579,528 | 87,140,443 |
CHELLARAM | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.00% | 0.00 | 0.00% | 15,330 | 148,301 |
CILEASING | 4.60 | 4.60 | 5.06 | 4.94 | 5.06 | 2.43% | 0.46 | 10.00% | 3,522,821 | 17,602,242 |
CONHALLPLC | 3.00 | 3.00 | 3.01 | 2.99 | 3.00 | 0.67% | 0.00 | 0.00% | 6,051,544 | 18,156,316 |
CONOIL | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 0.00% | 0.00 | 0.00% | 8,632 | 1,822,215 |
CORNERST | 4.25 | 4.25 | 4.25 | 4.15 | 4.20 | 2.41% | (0.05) | -1.18% | 929,758 | 3,911,955 |
CUSTODIAN | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.00% | 0.00 | 0.00% | 792,805 | 20,902,049 |
CUTIX | 3.60 | 3.60 | 3.96 | 3.73 | 3.96 | 6.17% | 0.36 | 10.00% | 14,623,159 | 57,563,259 |
CWG | 13.85 | 13.85 | 14.50 | 13.95 | 14.45 | 3.94% | 0.60 | 4.33% | 7,477,130 | 105,783,935 |
DAARCOMM | 0.61 | 0.61 | 0.62 | 0.57 | 0.59 | 8.77% | (0.02) | -3.28% | 8,532,843 | 4,960,117 |
DANGCEM | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0.00% | 0.00 | 0.00% | 284,978 | 120,803,198 |
DANGSUGAR | 47.00 | 47.00 | 47.00 | 44.50 | 44.50 | 5.62% | (2.50) | -5.32% | 3,264,955 | 150,978,123 |
DEAPCAP | 1.10 | 1.10 | 1.02 | 1.00 | 1.00 | 2.00% | (0.10) | -9.09% | 1,653,195 | 1,698,933 |
ELLAHLAKES | 8.40 | 9.00 | 9.24 | 8.52 | 9.24 | 8.45% | 0.84 | 10.00% | 83,467,718 | 762,225,459 |
ETERNA | 43.00 | 43.00 | 43.00 | 41.00 | 43.00 | 4.88% | 0.00 | 0.00% | 1,795,172 | 76,064,639 |
ETI | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.00% | 0.00 | 0.00% | 6,827,808 | 211,649,075 |
ETRANZACT | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.00% | 0.00 | 0.00% | 341,173 | 2,990,826 |
EUNISELL | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.00% | 0.00 | 0.00% | 40,481 | 528,513 |
FCMB | 9.35 | 9.35 | 9.30 | 8.55 | 9.30 | 8.77% | (0.05) | -0.53% | 8,065,743 | 73,117,261 |
FIDELITYBK | 20.00 | 20.00 | 20.00 | 19.65 | 20.00 | 1.78% | 0.00 | 0.00% | 17,276,313 | 344,466,573 |
FIDSON | 44.00 | 44.00 | 43.80 | 40.90 | 43.80 | 7.09% | (0.20) | -0.45% | 1,129,068 | 47,234,737 |
FIRSTHOLDCO | 26.05 | 26.05 | 26.05 | 25.65 | 26.05 | 1.56% | 0.00 | 0.00% | 3,906,977 | 101,364,474 |
FTNCOCOA | 4.02 | 4.42 | 4.42 | 4.42 | 4.42 | 0.00% | 0.40 | 9.95% | 9,387,011 | 41,490,589 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 2,548 | 2,617,815 |
GTCO | 80.25 | 80.25 | 80.40 | 80.00 | 80.00 | 0.50% | (0.25) | -0.31% | 8,394,251 | 673,869,116 |
GUINEAINS | 0.86 | 0.86 | 0.92 | 0.80 | 0.90 | 15.00% | 0.04 | 4.65% | 11,345,350 | 9,567,527 |
GUINNESS | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.00% | 0.00 | 0.00% | 84,196 | 7,590,790 |
HMCALL | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00% | 0.00 | 0.00% | 972,095 | 3,904,829 |
HONYFLOUR | 23.65 | 23.65 | 26.00 | 25.20 | 26.00 | 3.17% | 2.35 | 9.94% | 4,654,848 | 120,294,063 |
IKEJAHOTEL | 16.35 | 16.35 | 17.95 | 17.20 | 17.95 | 4.36% | 1.60 | 9.79% | 1,155,006 | 20,160,444 |
IMG | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.00% | 0.00 | 0.00% | 16,972 | 598,395 |
INFINITY | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.00% | 0.00 | 0.00% | 1 | 8 |
INTBREW | 13.90 | 13.90 | 15.20 | 13.90 | 15.00 | 9.35% | 1.10 | 7.91% | 7,428,421 | 107,768,281 |
INTENEGINS | 1.80 | 1.80 | 1.98 | 1.80 | 1.98 | 10.00% | 0.18 | 10.00% | 2,333,693 | 4,438,856 |
JAIZBANK | 3.12 | 3.12 | 3.43 | 3.10 | 3.18 | 10.65% | 0.06 | 1.92% | 21,014,007 | 68,554,957 |
JAPAULGOLD | 2.48 | 2.72 | 2.72 | 2.70 | 2.72 | 0.74% | 0.24 | 9.68% | 174,087,554 | 473,443,032 |
JBERGER | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.00% | 0.00 | 0.00% | 437,717 | 50,757,636 |
JOHNHOLT | 7.40 | 7.40 | 7.00 | 7.00 | 7.00 | 0.00% | (0.40) | -5.41% | 353,125 | 2,496,268 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 16,395 | 156,867 |
LASACO | 2.98 | 2.98 | 3.27 | 3.05 | 3.20 | 7.21% | 0.22 | 7.38% | 5,060,684 | 16,092,170 |
LEARNAFRCA | 5.04 | 5.04 | 5.54 | 5.35 | 5.54 | 3.55% | 0.50 | 9.92% | 5,629,360 | 31,023,418 |
LEGENDINT | 8.17 | 8.17 | 8.40 | 7.91 | 8.40 | 6.19% | 0.23 | 2.82% | 7,249,770 | 57,608,148 |
LINKASSURE | 1.55 | 1.55 | 1.60 | 1.60 | 1.60 | 0.00% | 0.05 | 3.23% | 2,588,935 | 4,125,879 |
LIVESTOCK | 9.00 | 9.05 | 9.20 | 9.00 | 9.00 | 2.22% | 0.00 | 0.00% | 3,715,091 | 33,677,205 |
LIVINGTRUST | 6.80 | 6.80 | 7.40 | 7.40 | 7.40 | 0.00% | 0.60 | 8.82% | 136,427 | 1,005,763 |
MANSARD | 9.20 | 9.20 | 9.25 | 9.21 | 9.21 | 0.43% | 0.01 | 0.11% | 591,606 | 5,454,432 |
MAYBAKER | 16.90 | 16.90 | 18.55 | 17.25 | 18.55 | 7.54% | 1.65 | 9.76% | 2,406,585 | 43,722,485 |
MBENEFIT | 1.21 | 1.21 | 1.33 | 1.21 | 1.33 | 9.92% | 0.12 | 9.92% | 2,093,883 | 2,749,482 |
MCNICHOLS | 2.53 | 2.53 | 2.78 | 2.60 | 2.78 | 6.92% | 0.25 | 9.88% | 1,546,290 | 4,266,085 |
MECURE | 12.85 | 12.85 | 13.00 | 13.00 | 13.00 | 0.00% | 0.15 | 1.17% | 927,910 | 12,178,046 |
MEYER | 11.05 | 11.05 | 12.15 | 12.15 | 12.15 | 0.00% | 1.10 | 9.95% | 1,331,842 | 16,181,880 |
MRS | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | 0.00% | 0.00 | 0.00% | 13,153 | 1,929,031 |
MTNN | 357.50 | 357.50 | 357.50 | 357.50 | 357.50 | 0.00% | 0.00 | 0.00% | 666,043 | 230,079,900 |
MULTIVERSE | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.00% | 0.00 | 0.00% | 88,476 | 802,021 |
NAHCO | 91.50 | 91.50 | 97.90 | 97.90 | 97.90 | 0.00% | 6.40 | 6.99% | 1,400,786 | 134,339,618 |
NASCON | 71.00 | 71.00 | 73.00 | 71.00 | 73.00 | 2.82% | 2.00 | 2.82% | 2,189,502 | 155,743,557 |
NB | 60.00 | 60.00 | 62.00 | 59.00 | 62.00 | 5.08% | 2.00 | 3.33% | 17,165,230 | 1,057,440,293 |
NCR | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 0.00 | 0.00% | 100 | 600 |
NEIMETH | 7.18 | 7.89 | 7.89 | 7.89 | 7.89 | 0.00% | 0.71 | 9.89% | 6,672,495 | 52,645,986 |
NEM | 17.90 | 17.90 | 18.30 | 18.30 | 18.30 | 0.00% | 0.40 | 2.23% | 702,036 | 12,687,531 |
NESTLE | 1500.00 | 1500.00 | 1500.00 | 1500.00 | 1500.00 | 0.00% | 0.00 | 0.00% | 13,118 | 19,081,130 |
NGXGROUP | 44.00 | 44.00 | 44.40 | 44.40 | 44.40 | 0.00% | 0.40 | 0.91% | 674,600 | 29,837,930 |
NIDF | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.00% | 0.00 | 0.00% | 231,929 | 26,247,774 |
NNFM | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.00% | 0.00 | 0.00% | 154,100 | 16,078,997 |
NPFMCRFBK | 2.14 | 2.14 | 2.25 | 2.15 | 2.25 | 4.65% | 0.11 | 5.14% | 5,499,215 | 12,019,920 |
NSLTECH | 0.60 | 0.60 | 0.66 | 0.62 | 0.66 | 6.45% | 0.06 | 10.00% | 10,543,283 | 6,896,962 |
OANDO | 54.95 | 54.95 | 53.00 | 50.00 | 52.35 | 6.00% | (2.60) | -4.73% | 7,942,922 | 417,608,464 |
OKOMUOIL | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0.00% | 0.00 | 0.00% | 190,702 | 149,535,218 |
OMATEK | 0.80 | 0.80 | 0.88 | 0.73 | 0.88 | 20.55% | 0.08 | 10.00% | 3,804,882 | 3,314,162 |
PRESCO | 1275.00 | 1275.00 | 1275.00 | 1275.00 | 1275.00 | 0.00% | 0.00 | 0.00% | 109,538 | 126,732,128 |
PRESTIGE | 1.09 | 1.10 | 1.19 | 1.03 | 1.19 | 15.53% | 0.10 | 9.17% | 11,533,569 | 12,871,669 |
PZ | 35.00 | 35.00 | 36.80 | 36.00 | 36.00 | 2.22% | 1.00 | 2.86% | 2,878,116 | 103,989,262 |
REDSTAREX | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.00% | 0.00 | 0.00% | 142,193 | 1,190,145 |
REGALINS | 0.66 | 0.66 | 0.66 | 0.60 | 0.66 | 10.00% | 0.00 | 0.00% | 9,516,331 | 6,114,470 |
ROYALEX | 1.14 | 1.14 | 1.25 | 1.03 | 1.25 | 21.36% | 0.11 | 9.65% | 218,698,980 | 229,107,051 |
RTBRISCOE | 2.75 | 2.75 | 3.02 | 3.00 | 3.02 | 0.67% | 0.27 | 9.82% | 3,094,894 | 9,306,365 |
SCOA | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.00% | 0.00 | 0.00% | 142,141 | 743,493 |
SEPLAT | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 0.00% | 0.00 | 0.00% | 10,544 | 52,411,202 |
SKYAVN | 72.95 | 72.95 | 72.45 | 68.00 | 72.45 | 6.54% | (0.50) | -0.69% | 697,775 | 48,722,195 |
SMURFIT | 0.60 | 0.60 | 0.66 | 0.66 | 0.66 | 0.00% | 0.06 | 10.00% | 159,000 | 104,940 |
SOVRENINS | 1.30 | 1.30 | 1.38 | 1.25 | 1.38 | 10.40% | 0.08 | 6.15% | 5,056,003 | 6,579,263 |
STANBIC | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | 0.00% | (2.00) | -2.35% | 919,061 | 76,172,952 |
STERLINGNG | 5.47 | 5.48 | 5.64 | 5.48 | 5.60 | 2.92% | 0.13 | 2.38% | 5,781,434 | 32,233,043 |
SUNUASSUR | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.00% | 0.00 | 0.00% | 595,755 | 2,924,563 |
TANTALIZER | 2.37 | 2.37 | 2.50 | 2.37 | 2.42 | 5.49% | 0.05 | 2.11% | 7,300,112 | 18,125,347 |
THOMASWY | 1.70 | 1.70 | 1.87 | 1.80 | 1.87 | 3.89% | 0.17 | 10.00% | 6,186,487 | 11,507,886 |
TIP | 9.05 | 9.05 | 9.88 | 9.05 | 9.70 | 9.17% | 0.65 | 7.18% | 9,567,459 | 87,455,418 |
TOTAL | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.00% | 0.00 | 0.00% | 95,329 | 61,789,205 |
TRANSCOHOT | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | 0.00% | 0.00 | 0.00% | 81,641 | 10,539,138 |
TRANSCORP | 48.35 | 48.35 | 48.55 | 48.45 | 48.55 | 0.21% | 0.20 | 0.41% | 5,147,454 | 249,707,102 |
TRANSPOWER | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.00% | 0.00 | 0.00% | 19,059 | 5,488,992 |
TRIPPLEG | 2.25 | 2.25 | 2.46 | 2.46 | 2.46 | 0.00% | 0.21 | 9.33% | 147,106 | 361,495 |
UACN | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 0.00% | 0.00 | 0.00% | 679,551 | 27,802,948 |
UBA | 35.50 | 35.50 | 36.70 | 35.45 | 35.65 | 3.53% | 0.15 | 0.42% | 9,833,868 | 350,843,972 |
UCAP | 19.20 | 19.20 | 20.40 | 19.50 | 20.40 | 4.62% | 1.20 | 6.25% | 6,070,183 | 121,445,415 |
UNILEVER | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 0.00% | 0.00 | 0.00% | 138,218 | 6,921,642 |
UNIONDICON | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 1 | 7 |
UNIVINSURE | 0.63 | 0.63 | 0.63 | 0.59 | 0.60 | 6.78% | (0.03) | -4.76% | 15,433,120 | 9,294,084 |
UPDC | 3.57 | 3.57 | 3.92 | 3.87 | 3.92 | 1.29% | 0.35 | 9.80% | 7,036,239 | 27,453,471 |
UPL | 5.04 | 5.04 | 5.54 | 5.54 | 5.54 | 0.00% | 0.50 | 9.92% | 5,033,053 | 27,738,914 |
VERITASKAP | 1.02 | 1.02 | 1.06 | 0.99 | 1.03 | 7.07% | 0.01 | 0.98% | 23,054,191 | 23,554,174 |
VFDGROUP | 14.60 | 14.60 | 14.60 | 14.00 | 14.00 | 4.29% | (0.60) | -4.11% | 5,999,581 | 85,071,983 |
VITAFOAM | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.00% | 0.00 | 0.00% | 711,080 | 50,276,233 |
WAPCO | 87.50 | 87.50 | 90.15 | 90.15 | 90.15 | 0.00% | 2.65 | 3.03% | 996,010 | 88,586,764 |
WAPIC | 2.23 | 2.23 | 2.15 | 2.07 | 2.15 | 3.86% | (0.08) | -3.59% | 2,010,933 | 4,240,962 |
WEMABANK | 15.00 | 15.00 | 15.95 | 15.00 | 15.45 | 6.33% | 0.45 | 3.00% | 71,134,549 | 1,068,084,971 |
ZENITHBANK | 56.05 | 56.05 | 57.00 | 55.35 | 57.00 | 2.98% | 0.95 | 1.69% | 17,387,875 | 975,490,959 |