Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 6.29 | 6.29 | 6.91 | 5.67 | 6.91 | 21.87% | 0.62 | 9.86% | 1,265,770 | 8,182,031 |
ABCTRANS | 3.56 | 3.56 | 3.91 | 3.91 | 3.91 | 0.00% | 0.35 | 9.83% | 831,049 | 3,213,619 |
ACADEMY | 7.45 | 7.45 | 8.19 | 8.19 | 8.19 | 0.00% | 0.74 | 9.93% | 1,487,570 | 12,148,081 |
ACCESSCORP | 22.10 | 22.10 | 22.45 | 22.20 | 22.25 | 1.13% | 0.15 | 0.68% | 83,039,740 | 1,848,064,067 |
AFRIPRUD | 16.35 | 16.35 | 16.25 | 16.00 | 16.15 | 1.56% | (0.20) | -1.22% | 4,000,610 | 64,360,662 |
AIICO | 1.81 | 1.81 | 1.94 | 1.82 | 1.91 | 6.59% | 0.10 | 5.52% | 50,002,528 | 95,260,973 |
AIRTELAFRI | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 0.00% | 0.00 | 0.00% | 130 | 330,395 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 1,002 | 7,164 |
ARADEL | 530.00 | 530.00 | 530.00 | 529.50 | 529.50 | 0.09% | (0.50) | -0.09% | 2,939,253 | 1,556,592,502 |
AUSTINLAZ | 2.25 | 2.25 | 2.45 | 2.45 | 2.45 | 0.00% | 0.20 | 8.89% | 208,543 | 510,930 |
BERGER | 31.40 | 31.40 | 34.45 | 34.45 | 34.45 | 0.00% | 3.05 | 9.71% | 1,080,056 | 36,624,147 |
BETAGLAS | 333.95 | 333.95 | 333.95 | 333.95 | 333.95 | 0.00% | 0.00 | 0.00% | 59,443 | 18,660,437 |
BUACEMENT | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 0.00% | 0.00 | 0.00% | 812,754 | 72,354,545 |
BUAFOODS | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 0.00% | 0.00 | 0.00% | 17,092 | 7,694,647 |
CADBURY | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | 0.00% | 0.00 | 0.00% | 2,311,417 | 133,169,014 |
CAP | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | 0.00% | 0.00 | 0.00% | 163,176 | 9,958,358 |
CAVERTON | 7.10 | 7.10 | 7.60 | 7.20 | 7.60 | 5.56% | 0.50 | 7.04% | 6,594,976 | 48,379,063 |
CHAMPION | 14.96 | 14.96 | 16.00 | 14.55 | 14.55 | 9.97% | (0.41) | -2.74% | 10,544,221 | 163,659,206 |
CHAMS | 2.50 | 2.50 | 2.75 | 2.50 | 2.75 | 10.00% | 0.25 | 10.00% | 29,013,982 | 76,408,261 |
CHELLARAM | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.00% | 0.00 | 0.00% | 5,511 | 55,683 |
CILEASING | 6.60 | 6.60 | 7.26 | 7.20 | 7.26 | 0.83% | 0.66 | 10.00% | 6,894,164 | 49,980,077 |
CONHALLPLC | 3.00 | 3.00 | 3.04 | 3.00 | 3.00 | 1.33% | 0.00 | 0.00% | 11,519,398 | 34,650,600 |
CONOIL | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 0.00% | 0.00 | 0.00% | 11,365 | 2,399,152 |
CORNERST | 4.20 | 4.20 | 4.15 | 4.00 | 4.15 | 3.75% | (0.05) | -1.19% | 2,333,517 | 9,573,207 |
CUSTODIAN | 27.90 | 27.90 | 29.80 | 29.80 | 29.80 | 0.00% | 1.90 | 6.81% | 1,980,553 | 56,785,709 |
CUTIX | 3.89 | 3.89 | 4.26 | 3.80 | 4.26 | 12.11% | 0.37 | 9.51% | 17,015,303 | 68,664,539 |
CWG | 16.55 | 16.50 | 16.50 | 15.85 | 16.00 | 4.10% | (0.55) | -3.32% | 10,794,368 | 173,344,963 |
DAARCOMM | 0.80 | 0.80 | 0.86 | 0.72 | 0.86 | 19.44% | 0.06 | 7.50% | 12,142,448 | 9,687,556 |
DANGCEM | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0.00% | 0.00 | 0.00% | 1,284,007 | 536,506,345 |
DANGSUGAR | 51.90 | 51.90 | 52.50 | 52.00 | 52.00 | 0.96% | 0.10 | 0.19% | 4,501,508 | 233,309,744 |
DEAPCAP | 1.17 | 1.17 | 1.28 | 1.20 | 1.28 | 6.67% | 0.11 | 9.40% | 3,872,971 | 4,874,088 |
ELLAHLAKES | 9.50 | 9.50 | 10.45 | 9.50 | 10.45 | 10.00% | 0.95 | 10.00% | 31,939,673 | 330,970,859 |
ENAMELWA | 18.50 | 18.50 | 20.35 | 20.35 | 20.35 | 0.00% | 1.85 | 10.00% | 163,603 | 3,329,321 |
ETERNA | 43.00 | 43.00 | 41.00 | 41.00 | 41.00 | 0.00% | (2.00) | -4.65% | 923,581 | 38,214,126 |
ETI | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.00% | 0.00 | 0.00% | 4,786,727 | 148,368,618 |
ETRANZACT | 9.00 | 9.00 | 9.00 | 8.50 | 8.60 | 5.88% | (0.40) | -4.44% | 907,015 | 8,051,489 |
EUNISELL | 12.95 | 12.95 | 13.50 | 13.50 | 13.50 | 0.00% | 0.55 | 4.25% | 241,382 | 3,302,240 |
FCMB | 9.10 | 9.10 | 9.25 | 9.05 | 9.20 | 2.21% | 0.10 | 1.10% | 6,065,680 | 55,438,317 |
FIDELITYBK | 20.00 | 20.00 | 20.10 | 19.95 | 20.10 | 0.75% | 0.10 | 0.50% | 11,857,183 | 237,189,472 |
FIDSON | 44.05 | 44.05 | 45.00 | 44.90 | 45.00 | 0.22% | 0.95 | 2.16% | 853,994 | 38,221,484 |
FIRSTHOLDCO | 29.95 | 29.95 | 28.90 | 28.10 | 28.75 | 2.85% | (1.20) | -4.01% | 12,759,570 | 364,103,970 |
FTNCOCOA | 5.64 | 6.20 | 6.20 | 6.06 | 6.20 | 2.31% | 0.56 | 9.93% | 26,357,394 | 163,380,533 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 3,767 | 3,870,216 |
GTCO | 85.95 | 85.95 | 90.00 | 86.80 | 88.00 | 3.69% | 2.05 | 2.39% | 18,229,283 | 1,601,752,820 |
GUINEAINS | 1.12 | 1.13 | 1.23 | 1.03 | 1.04 | 19.42% | (0.08) | -7.14% | 12,550,343 | 13,542,048 |
GUINNESS | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.00% | 0.00 | 0.00% | 161,113 | 14,805,827 |
HMCALL | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.00% | 0.00 | 0.00% | 165,768 | 758,747 |
HONYFLOUR | 26.50 | 26.50 | 26.65 | 26.10 | 26.20 | 2.11% | (0.30) | -1.13% | 3,723,428 | 98,682,912 |
IKEJAHOTEL | 17.80 | 17.80 | 18.00 | 18.00 | 18.00 | 0.00% | 0.20 | 1.12% | 962,507 | 17,205,321 |
IMG | 33.40 | 33.40 | 36.70 | 36.70 | 36.70 | 0.00% | 3.30 | 9.88% | 356,561 | 12,934,092 |
INFINITY | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.00% | 0.00 | 0.00% | 17,027 | 131,108 |
INTBREW | 15.70 | 15.70 | 15.50 | 15.00 | 15.05 | 3.33% | (0.65) | -4.14% | 8,665,982 | 130,429,032 |
INTENEGINS | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 0.00 | 0.00% | 209,871 | 472,199 |
JAIZBANK | 3.15 | 3.15 | 3.18 | 3.12 | 3.12 | 1.92% | (0.03) | -0.95% | 6,998,691 | 22,000,466 |
JAPAULGOLD | 2.76 | 2.80 | 3.03 | 2.78 | 3.03 | 8.99% | 0.27 | 9.78% | 137,338,509 | 410,880,996 |
JBERGER | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.00% | 0.00 | 0.00% | 54,939 | 5,891,470 |
JOHNHOLT | 8.40 | 8.40 | 9.15 | 9.15 | 9.15 | 0.00% | 0.75 | 8.93% | 301,215 | 2,703,647 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 47,180 | 503,167 |
LASACO | 3.24 | 3.24 | 3.25 | 3.23 | 3.25 | 0.62% | 0.01 | 0.31% | 3,931,087 | 12,722,952 |
LEARNAFRCA | 5.66 | 5.66 | 6.22 | 5.10 | 6.09 | 21.96% | 0.43 | 7.60% | 9,484,838 | 55,403,615 |
LEGENDINT | 8.70 | 8.70 | 8.30 | 8.00 | 8.00 | 3.75% | (0.70) | -8.05% | 1,587,177 | 12,878,799 |
LINKASSURE | 1.64 | 1.64 | 1.64 | 1.53 | 1.60 | 7.19% | (0.04) | -2.44% | 4,451,702 | 7,097,249 |
LIVESTOCK | 9.70 | 9.70 | 9.70 | 9.55 | 9.70 | 1.57% | 0.00 | 0.00% | 1,861,131 | 17,811,079 |
LIVINGTRUST | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.00% | 0.00 | 0.00% | 4,907 | 36,284 |
MANSARD | 11.06 | 11.06 | 12.16 | 12.10 | 12.16 | 0.50% | 1.10 | 9.95% | 4,041,843 | 49,112,520 |
MAYBAKER | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.00% | 0.00 | 0.00% | 766,480 | 14,028,203 |
MBENEFIT | 1.40 | 1.40 | 1.50 | 1.40 | 1.50 | 7.14% | 0.10 | 7.14% | 12,642,945 | 18,453,750 |
MCNICHOLS | 3.01 | 3.01 | 3.26 | 2.72 | 3.26 | 19.85% | 0.25 | 8.31% | 7,688,440 | 22,831,151 |
MECURE | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00% | 0.00 | 0.00% | 345,306 | 4,157,661 |
MEYER | 17.70 | 17.70 | 19.45 | 19.45 | 19.45 | 0.00% | 1.75 | 9.89% | 1,002,184 | 19,492,479 |
MRS | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | 0.00% | 0.00 | 0.00% | 52,589 | 7,748,325 |
MTNN | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 0.00% | 0.00 | 0.00% | 1,606,150 | 574,591,318 |
MULTIVERSE | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 282,976 | 2,842,160 |
NAHCO | 97.90 | 97.90 | 97.00 | 97.00 | 97.00 | 0.00% | (0.90) | -0.92% | 673,863 | 64,760,023 |
NASCON | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.00% | 0.00 | 0.00% | 623,048 | 44,760,071 |
NB | 63.50 | 63.50 | 66.50 | 66.50 | 66.50 | 0.00% | 3.00 | 4.72% | 720,228 | 47,935,461 |
NEIMETH | 9.50 | 9.57 | 10.42 | 9.57 | 9.99 | 8.88% | 0.49 | 5.16% | 6,885,482 | 68,216,908 |
NEM | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.00% | 0.00 | 0.00% | 170,660 | 3,368,060 |
NESTLE | 1500.00 | 1500.00 | 1500.00 | 1500.00 | 1500.00 | 0.00% | 0.00 | 0.00% | 56,904 | 86,205,871 |
NGXGROUP | 56.10 | 56.10 | 61.70 | 61.00 | 61.00 | 1.15% | 4.90 | 8.73% | 16,777,536 | 1,023,934,463 |
NIDF | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.00% | 0.00 | 0.00% | 147,091 | 16,906,328 |
NNFM | 98.10 | 98.10 | 103.50 | 103.50 | 103.50 | 0.00% | 5.40 | 5.50% | 261,574 | 26,824,279 |
NPFMCRFBK | 2.39 | 2.39 | 2.40 | 2.38 | 2.38 | 0.84% | (0.01) | -0.42% | 1,221,610 | 2,925,482 |
NSLTECH | 0.82 | 0.82 | 0.85 | 0.80 | 0.85 | 6.25% | 0.03 | 3.66% | 14,904,160 | 12,097,812 |
OANDO | 53.90 | 53.90 | 54.05 | 53.90 | 54.00 | 0.28% | 0.10 | 0.19% | 5,492,086 | 297,063,247 |
OKOMUOIL | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.00% | 0.00 | 0.00% | 130,170 | 107,080,571 |
OMATEK | 1.10 | 1.10 | 1.21 | 1.10 | 1.21 | 10.00% | 0.11 | 10.00% | 10,925,603 | 13,149,260 |
PRESCO | 1233.00 | 1233.00 | 1233.00 | 1233.00 | 1233.00 | 0.00% | 0.00 | 0.00% | 41,677 | 49,983,473 |
PRESTIGE | 1.30 | 1.30 | 1.38 | 1.30 | 1.30 | 6.15% | 0.00 | 0.00% | 6,574,077 | 8,875,004 |
PZ | 33.75 | 34.00 | 34.00 | 34.00 | 34.00 | 0.00% | 0.25 | 0.74% | 2,298,050 | 79,521,388 |
REDSTAREX | 10.10 | 10.10 | 11.11 | 11.11 | 11.11 | 0.00% | 1.01 | 10.00% | 598,565 | 6,632,015 |
REGALINS | 0.92 | 0.92 | 0.93 | 0.85 | 0.88 | 9.41% | (0.04) | -4.35% | 13,813,031 | 12,482,251 |
ROYALEX | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.00% | 0.00 | 0.00% | 3,387,344 | 4,298,726 |
RTBRISCOE | 3.50 | 3.50 | 3.85 | 3.48 | 3.85 | 10.63% | 0.35 | 10.00% | 5,899,607 | 21,697,906 |
SCOA | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 0.00 | 0.00% | 25,100 | 138,050 |
SEPLAT | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 0.00% | 0.00 | 0.00% | 14,791 | 75,690,255 |
SKYAVN | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 0.00% | 0.00 | 0.00% | 344,007 | 25,848,844 |
SOVRENINS | 1.29 | 1.29 | 1.35 | 1.29 | 1.35 | 4.65% | 0.06 | 4.65% | 4,592,441 | 6,143,639 |
STANBIC | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | 0.00% | 0.00 | 0.00% | 288,418 | 24,744,107 |
STERLINGNG | 5.51 | 5.51 | 5.64 | 5.51 | 5.55 | 2.36% | 0.04 | 0.73% | 5,732,056 | 31,814,112 |
SUNUASSUR | 4.22 | 4.22 | 4.64 | 4.20 | 4.64 | 10.48% | 0.42 | 9.95% | 7,539,937 | 33,198,134 |
TANTALIZER | 2.68 | 2.68 | 2.94 | 2.68 | 2.94 | 9.70% | 0.26 | 9.70% | 30,404,654 | 87,121,564 |
THOMASWY | 2.71 | 2.71 | 2.98 | 2.98 | 2.98 | 0.00% | 0.27 | 9.96% | 1,157,298 | 3,448,748 |
TIP | 9.35 | 9.35 | 9.80 | 9.70 | 9.80 | 1.03% | 0.45 | 4.81% | 1,594,881 | 15,444,566 |
TOTAL | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.00% | 0.00 | 0.00% | 13,665 | 8,889,726 |
TRANSCOHOT | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | 0.00% | 0.00 | 0.00% | 38,701 | 5,312,611 |
TRANSCORP | 47.05 | 47.10 | 48.45 | 47.10 | 48.45 | 2.87% | 1.40 | 2.98% | 2,973,013 | 144,222,623 |
TRANSEXPR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 0.00 | 0.00% | 495 | 1,064 |
TRANSPOWER | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.00% | 0.00 | 0.00% | 44,202 | 12,730,176 |
TRIPPLEG | 2.97 | 2.97 | 3.26 | 3.26 | 3.26 | 0.00% | 0.29 | 9.76% | 617,061 | 2,011,619 |
UACN | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 0.00 | 0.00% | 757,531 | 32,176,997 |
UBA | 36.95 | 36.95 | 37.00 | 36.00 | 36.00 | 2.78% | (0.95) | -2.57% | 21,780,509 | 796,656,905 |
UCAP | 20.50 | 20.50 | 21.00 | 20.50 | 20.80 | 2.44% | 0.30 | 1.46% | 9,274,492 | 192,204,611 |
UNILEVER | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | 0.00% | 0.00 | 0.00% | 161,757 | 8,569,158 |
UNIONDICON | 10.10 | 10.10 | 11.10 | 10.10 | 11.10 | 9.90% | 1.00 | 9.90% | 4,119,294 | 45,062,719 |
UNIVINSURE | 0.72 | 0.72 | 0.76 | 0.70 | 0.75 | 8.57% | 0.03 | 4.17% | 41,948,953 | 30,518,194 |
UPDC | 4.36 | 4.36 | 4.36 | 4.16 | 4.20 | 4.81% | (0.16) | -3.67% | 3,832,462 | 16,400,530 |
UPL | 6.28 | 6.00 | 6.25 | 6.00 | 6.25 | 4.17% | (0.03) | -0.48% | 2,943,542 | 17,764,256 |
VERITASKAP | 1.14 | 1.14 | 1.14 | 1.08 | 1.14 | 5.56% | 0.00 | 0.00% | 4,775,973 | 5,353,151 |
VFDGROUP | 13.70 | 13.70 | 14.50 | 13.70 | 14.00 | 5.84% | 0.30 | 2.19% | 10,817,351 | 150,442,208 |
VITAFOAM | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.00% | 0.00 | 0.00% | 366,694 | 26,115,331 |
WAPCO | 92.50 | 92.50 | 98.30 | 95.20 | 98.00 | 3.26% | 5.50 | 5.95% | 4,932,463 | 473,281,692 |
WAPIC | 2.40 | 2.40 | 2.42 | 2.30 | 2.40 | 5.22% | 0.00 | 0.00% | 3,419,378 | 8,121,340 |
WEMABANK | 16.40 | 16.40 | 16.50 | 15.45 | 15.95 | 6.80% | (0.45) | -2.74% | 4,742,510 | 75,749,376 |
ZENITHBANK | 57.30 | 57.30 | 59.85 | 57.50 | 59.00 | 4.09% | 1.70 | 2.97% | 23,119,721 | 1,346,260,176 |