Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 7.60 | 7.60 | 8.29 | 8.00 | 8.00 | 3.62% | 0.40 | 5.26% | 1,254,884 | 10,209,051 |
ABCTRANS | 4.83 | 4.83 | 5.18 | 4.83 | 5.18 | 7.25% | 0.35 | 7.25% | 2,351,651 | 11,680,800 |
ACADEMY | 9.25 | 9.25 | 8.33 | 8.33 | 8.33 | 0.00% | (0.92) | -9.95% | 605,176 | 5,077,671 |
ACCESSCORP | 24.90 | 24.90 | 26.95 | 25.15 | 26.80 | 7.16% | 1.90 | 7.63% | 124,640,925 | 3,265,300,278 |
AFRIPRUD | 16.15 | 16.15 | 16.40 | 16.00 | 16.35 | 2.50% | 0.20 | 1.24% | 3,884,550 | 62,920,837 |
AIICO | 2.30 | 2.30 | 2.49 | 2.20 | 2.30 | 13.18% | 0.00 | 0.00% | 44,307,168 | 103,518,249 |
AIRTELAFRI | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 0.00% | 0.00 | 0.00% | 378 | 960,687 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 2,000 | 15,700 |
ARADEL | 529.00 | 529.00 | 530.00 | 526.00 | 526.00 | 0.76% | (3.00) | -0.57% | 2,307,121 | 1,216,199,245 |
AUSTINLAZ | 2.45 | 2.45 | 2.60 | 2.50 | 2.60 | 4.00% | 0.15 | 6.12% | 611,450 | 1,555,690 |
BERGER | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 0.00% | 0.00 | 0.00% | 369,740 | 12,541,495 |
BETAGLAS | 333.95 | 333.95 | 333.95 | 333.95 | 333.95 | 0.00% | 0.00 | 0.00% | 95,144 | 31,050,310 |
BUACEMENT | 99.00 | 99.00 | 102.00 | 102.00 | 102.00 | 0.00% | 3.00 | 3.03% | 879,910 | 87,236,107 |
BUAFOODS | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 0.00% | 0.00 | 0.00% | 58,132 | 26,645,998 |
CADBURY | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | 0.00% | 0.00 | 0.00% | 1,983,498 | 112,690,384 |
CAP | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 0.00% | 0.00 | 0.00% | 6,650,139 | 424,394,518 |
CAVERTON | 7.20 | 7.20 | 7.40 | 6.51 | 6.51 | 13.67% | (0.69) | -9.58% | 5,081,356 | 35,099,801 |
CHAMPION | 13.65 | 13.65 | 12.50 | 12.29 | 12.29 | 1.71% | (1.36) | -9.96% | 3,021,844 | 37,294,522 |
CHAMS | 3.03 | 3.03 | 3.30 | 2.80 | 2.81 | 17.86% | (0.22) | -7.26% | 16,162,362 | 49,199,111 |
CHELLARAM | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.00% | 0.00 | 0.00% | 28,300 | 273,095 |
CILEASING | 7.92 | 7.90 | 7.90 | 7.13 | 7.13 | 10.80% | (0.79) | -9.97% | 7,196,850 | 52,269,685 |
CONHALLPLC | 3.75 | 3.75 | 3.75 | 3.38 | 3.38 | 10.95% | (0.37) | -9.87% | 6,550,390 | 23,280,067 |
CONOIL | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 0.00% | 0.00 | 0.00% | 67,986 | 14,351,845 |
CORNERST | 4.03 | 4.03 | 4.40 | 4.06 | 4.06 | 8.37% | 0.03 | 0.74% | 3,087,759 | 13,242,632 |
CUSTODIAN | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00% | 0.00 | 0.00% | 368,530 | 11,080,401 |
CUTIX | 4.14 | 4.14 | 4.23 | 3.73 | 3.73 | 13.40% | (0.41) | -9.90% | 23,686,350 | 93,861,227 |
CWG | 16.10 | 16.10 | 16.10 | 15.90 | 16.10 | 1.26% | 0.00 | 0.00% | 5,516,734 | 88,378,677 |
DAARCOMM | 0.89 | 0.89 | 0.97 | 0.89 | 0.97 | 8.99% | 0.08 | 8.99% | 10,130,645 | 9,724,115 |
DANGCEM | 430.00 | 430.00 | 430.30 | 430.30 | 430.30 | 0.00% | 0.30 | 0.07% | 2,408,913 | 1,036,007,624 |
DANGSUGAR | 49.90 | 49.90 | 50.00 | 49.60 | 50.00 | 0.81% | 0.10 | 0.20% | 3,860,218 | 192,730,641 |
DEAPCAP | 1.59 | 1.59 | 1.59 | 1.44 | 1.44 | 10.42% | (0.15) | -9.43% | 5,824,039 | 8,715,811 |
ELLAHLAKES | 11.38 | 11.38 | 11.35 | 10.25 | 10.25 | 10.73% | (1.13) | -9.93% | 39,267,414 | 409,034,947 |
ENAMELWA | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.00% | 0.00 | 0.00% | 1,800 | 36,810 |
ETERNA | 41.50 | 41.50 | 42.50 | 42.50 | 42.50 | 0.00% | 1.00 | 2.41% | 2,080,549 | 82,380,070 |
ETI | 34.50 | 34.50 | 35.00 | 34.50 | 35.00 | 1.45% | 0.50 | 1.45% | 13,486,506 | 466,370,283 |
ETRANZACT | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.00% | 0.00 | 0.00% | 178,451 | 1,575,447 |
EUNISELL | 13.50 | 13.50 | 14.85 | 14.85 | 14.85 | 0.00% | 1.35 | 10.00% | 330,721 | 4,746,624 |
FCMB | 9.80 | 10.10 | 10.10 | 9.70 | 9.90 | 4.12% | 0.10 | 1.02% | 17,408,989 | 172,233,863 |
FIDELITYBK | 21.00 | 21.00 | 21.55 | 20.50 | 21.55 | 5.12% | 0.55 | 2.62% | 14,288,301 | 301,291,688 |
FIDSON | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 0.00% | 0.00 | 0.00% | 811,094 | 35,546,082 |
FIRSTHOLDCO | 29.30 | 29.30 | 32.20 | 29.50 | 32.20 | 9.15% | 2.90 | 9.90% | 33,199,883 | 1,021,519,322 |
FTNCOCOA | 7.80 | 7.80 | 7.90 | 7.02 | 7.02 | 12.54% | (0.78) | -10.00% | 28,291,175 | 202,035,990 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 26,493 | 27,218,908 |
GTCO | 93.85 | 97.00 | 103.20 | 97.00 | 101.00 | 6.39% | 7.15 | 7.62% | 48,132,179 | 4,912,935,917 |
GUINEAINS | 0.94 | 0.94 | 1.02 | 0.91 | 1.01 | 12.09% | 0.07 | 7.45% | 7,081,837 | 6,900,985 |
GUINNESS | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | 0.00% | 0.00 | 0.00% | 88,376 | 8,739,583 |
HMCALL | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.00% | 0.00 | 0.00% | 288,820 | 1,431,590 |
HONYFLOUR | 28.50 | 28.50 | 28.55 | 27.60 | 27.60 | 3.44% | (0.90) | -3.16% | 6,833,791 | 189,965,465 |
IKEJAHOTEL | 22.10 | 22.10 | 22.10 | 20.00 | 20.00 | 10.50% | (2.10) | -9.50% | 1,167,027 | 25,762,247 |
IMG | 35.40 | 35.40 | 38.90 | 38.90 | 38.90 | 0.00% | 3.50 | 9.89% | 267,744 | 10,248,713 |
INFINITY | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.00% | 0.00 | 0.00% | 27,199 | 217,339 |
INTBREW | 13.50 | 13.50 | 13.60 | 13.05 | 13.35 | 4.21% | (0.15) | -1.11% | 5,329,078 | 71,283,333 |
INTENEGINS | 2.20 | 2.20 | 2.16 | 2.16 | 2.16 | 0.00% | (0.04) | -1.82% | 453,007 | 1,012,617 |
JAIZBANK | 3.53 | 3.53 | 3.87 | 3.18 | 3.66 | 21.70% | 0.13 | 3.68% | 24,161,244 | 87,880,726 |
JAPAULGOLD | 3.02 | 3.02 | 3.32 | 2.85 | 2.85 | 16.49% | (0.17) | -5.63% | 34,630,933 | 105,174,399 |
JBERGER | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.00% | 0.00 | 0.00% | 157,163 | 17,021,349 |
JOHNHOLT | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 0.00 | 0.00% | 332,715 | 3,027,299 |
JULI | 10.30 | 10.30 | 9.30 | 9.30 | 9.30 | 0.00% | (1.00) | -9.71% | 548,831 | 5,149,328 |
LASACO | 3.20 | 3.20 | 3.30 | 3.06 | 3.09 | 7.84% | (0.11) | -3.44% | 1,915,454 | 6,028,007 |
LEARNAFRCA | 5.71 | 5.71 | 5.70 | 5.70 | 5.70 | 0.00% | (0.01) | -0.18% | 1,272,487 | 7,259,264 |
LEGENDINT | 6.47 | 6.47 | 7.00 | 5.83 | 5.85 | 20.07% | (0.62) | -9.58% | 13,702,176 | 83,123,227 |
LINKASSURE | 1.45 | 1.45 | 1.59 | 1.32 | 1.40 | 20.45% | (0.05) | -3.45% | 13,864,859 | 20,429,398 |
LIVESTOCK | 9.00 | 9.00 | 9.00 | 8.80 | 8.80 | 2.27% | (0.20) | -2.22% | 3,054,994 | 27,367,673 |
LIVINGTRUST | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.00% | 0.00 | 0.00% | 35,715 | 246,910 |
MANSARD | 12.81 | 12.81 | 12.50 | 11.55 | 12.50 | 8.23% | (0.31) | -2.42% | 6,925,842 | 84,789,740 |
MAYBAKER | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.00% | 0.00 | 0.00% | 1,531,442 | 25,089,393 |
MBENEFIT | 1.52 | 1.52 | 1.57 | 1.46 | 1.50 | 7.53% | (0.02) | -1.32% | 12,802,507 | 19,296,227 |
MCNICHOLS | 4.32 | 4.50 | 4.74 | 3.89 | 3.89 | 21.85% | (0.43) | -9.95% | 5,963,701 | 24,498,863 |
MECURE | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00% | 0.00 | 0.00% | 139,645 | 1,693,518 |
MEYER | 23.35 | 23.35 | 22.95 | 21.05 | 21.15 | 9.03% | (2.20) | -9.42% | 1,708,159 | 36,239,685 |
MORISON | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.00% | 0.00 | 0.00% | 2,650 | 8,533 |
MRS | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | 0.00% | 0.00 | 0.00% | 110,142 | 15,516,265 |
MTNN | 395.00 | 395.00 | 400.00 | 400.00 | 400.00 | 0.00% | 5.00 | 1.27% | 1,905,187 | 759,016,786 |
MULTIVERSE | 10.50 | 10.50 | 10.10 | 9.45 | 10.10 | 6.88% | (0.40) | -3.81% | 831,839 | 8,515,090 |
NAHCO | 97.10 | 97.10 | 99.95 | 97.10 | 99.95 | 2.94% | 2.85 | 2.94% | 716,471 | 70,254,782 |
NASCON | 75.00 | 75.00 | 74.90 | 74.90 | 74.90 | 0.00% | (0.10) | -0.13% | 3,013,744 | 221,310,463 |
NB | 70.00 | 70.00 | 74.00 | 70.00 | 74.00 | 5.71% | 4.00 | 5.71% | 51,550,472 | 3,693,199,047 |
NEIMETH | 8.24 | 8.00 | 8.79 | 7.42 | 8.79 | 18.46% | 0.55 | 6.67% | 10,519,212 | 83,653,278 |
NEM | 22.05 | 22.05 | 20.00 | 20.00 | 20.00 | 0.00% | (2.05) | -9.30% | 528,374 | 11,023,171 |
NESTLE | 1500.00 | 1500.00 | 1650.00 | 1600.00 | 1650.00 | 3.13% | 150.00 | 10.00% | 568,636 | 925,528,081 |
NGXGROUP | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | 0.00% | (2.00) | -2.86% | 1,984,075 | 132,753,763 |
NIDF | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.00% | 0.00 | 0.00% | 285,247 | 32,580,392 |
NNFM | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 0.00% | 0.00 | 0.00% | 380,046 | 36,425,016 |
NPFMCRFBK | 2.70 | 2.70 | 2.70 | 2.43 | 2.43 | 11.11% | (0.27) | -10.00% | 5,264,966 | 13,302,793 |
NSLTECH | 1.10 | 1.21 | 1.21 | 1.11 | 1.21 | 9.01% | 0.11 | 10.00% | 13,778,916 | 16,594,421 |
OANDO | 52.05 | 52.05 | 52.00 | 49.00 | 52.00 | 6.12% | (0.05) | -0.10% | 12,343,024 | 628,609,534 |
OKOMUOIL | 890.00 | 890.00 | 930.00 | 930.00 | 930.00 | 0.00% | 40.00 | 4.49% | 1,793,948 | 1,610,825,071 |
OMATEK | 1.60 | 1.76 | 1.76 | 1.65 | 1.76 | 6.67% | 0.16 | 10.00% | 23,395,016 | 41,064,628 |
PRESCO | 1233.00 | 1233.00 | 1233.00 | 1233.00 | 1233.00 | 0.00% | 0.00 | 0.00% | 114,920 | 140,307,011 |
PRESTIGE | 1.29 | 1.25 | 1.29 | 1.25 | 1.26 | 3.20% | (0.03) | -2.33% | 2,819,706 | 3,575,932 |
PZ | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 0.00% | 0.00 | 0.00% | 883,961 | 31,588,102 |
REDSTAREX | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.00% | 0.00 | 0.00% | 571,206 | 7,495,542 |
REGALINS | 0.89 | 0.89 | 0.94 | 0.85 | 0.85 | 10.59% | (0.04) | -4.49% | 4,074,150 | 3,612,117 |
ROYALEX | 1.24 | 1.24 | 1.36 | 1.27 | 1.31 | 7.09% | 0.07 | 5.65% | 4,507,500 | 5,944,332 |
RTBRISCOE | 3.96 | 3.96 | 3.80 | 3.70 | 3.80 | 2.70% | (0.16) | -4.04% | 1,455,602 | 5,527,236 |
SCOA | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 0.00 | 0.00% | 6,313 | 33,195 |
SEPLAT | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 0.00% | 0.00 | 0.00% | 30,310 | 154,559,490 |
SKYAVN | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 0.00% | 0.00 | 0.00% | 43,973 | 3,251,627 |
SOVRENINS | 1.38 | 1.41 | 1.41 | 1.30 | 1.31 | 8.46% | (0.07) | -5.07% | 6,619,225 | 8,831,897 |
STANBIC | 90.45 | 90.45 | 99.40 | 99.20 | 99.20 | 0.20% | 8.75 | 9.67% | 1,707,961 | 166,912,984 |
STERLINGNG | 6.20 | 6.20 | 6.60 | 6.20 | 6.39 | 6.45% | 0.19 | 3.06% | 20,789,026 | 132,126,941 |
SUNUASSUR | 5.00 | 5.00 | 5.10 | 4.99 | 4.99 | 2.20% | (0.01) | -0.20% | 1,948,897 | 9,767,829 |
TANTALIZER | 2.70 | 2.70 | 2.97 | 2.47 | 2.80 | 20.24% | 0.10 | 3.70% | 8,747,190 | 24,685,368 |
THOMASWY | 3.89 | 3.89 | 3.76 | 3.76 | 3.76 | 0.00% | (0.13) | -3.34% | 644,075 | 2,354,574 |
TIP | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.00% | 0.00 | 0.00% | 1,340,679 | 13,594,114 |
TOTAL | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.00% | 0.00 | 0.00% | 123,497 | 80,529,713 |
TRANSCOHOT | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | 0.00% | 0.00 | 0.00% | 84,115 | 11,860,413 |
TRANSCORP | 53.00 | 53.00 | 50.90 | 50.75 | 50.75 | 0.30% | (2.25) | -4.25% | 3,085,997 | 155,924,359 |
TRANSEXPR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 0.00 | 0.00% | 4,507 | 10,637 |
TRANSPOWER | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.00% | 0.00 | 0.00% | 215,684 | 62,133,972 |
TRIPPLEG | 3.93 | 3.93 | 4.32 | 4.32 | 4.32 | 0.00% | 0.39 | 9.92% | 1,004,318 | 4,322,170 |
UACN | 44.00 | 44.00 | 48.20 | 48.20 | 48.20 | 0.00% | 4.20 | 9.55% | 1,155,385 | 53,044,196 |
UBA | 46.00 | 46.00 | 50.55 | 45.00 | 50.50 | 12.33% | 4.50 | 9.78% | 157,540,281 | 7,623,378,630 |
UCAP | 21.10 | 21.10 | 21.10 | 20.50 | 20.50 | 2.93% | (0.60) | -2.84% | 9,570,824 | 200,160,907 |
UNILEVER | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.00% | 0.00 | 0.00% | 385,951 | 21,919,125 |
UNIONDICON | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.00% | 0.00 | 0.00% | 163,499 | 1,789,767 |
UNIVINSURE | 0.79 | 0.79 | 0.82 | 0.72 | 0.72 | 13.89% | (0.07) | -8.86% | 124,078,845 | 89,987,613 |
UPDC | 4.64 | 4.64 | 4.70 | 4.20 | 4.60 | 11.90% | (0.04) | -0.86% | 6,910,966 | 30,705,460 |
UPL | 6.06 | 6.06 | 6.05 | 6.05 | 6.05 | 0.00% | (0.01) | -0.17% | 592,831 | 3,627,113 |
VERITASKAP | 1.20 | 1.25 | 1.25 | 1.13 | 1.23 | 10.62% | 0.03 | 2.50% | 19,978,101 | 23,443,968 |
VFDGROUP | 15.00 | 15.00 | 15.30 | 14.30 | 14.50 | 6.99% | (0.50) | -3.33% | 6,635,044 | 96,998,211 |
VITAFOAM | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00% | 0.00 | 0.00% | 1,777,429 | 136,558,058 |
WAPCO | 106.00 | 106.00 | 108.90 | 105.50 | 107.00 | 3.22% | 1.00 | 0.94% | 14,919,625 | 1,593,429,991 |
WAPIC | 2.40 | 2.40 | 2.49 | 2.36 | 2.46 | 5.51% | 0.06 | 2.50% | 3,926,081 | 9,583,849 |
WEMABANK | 16.20 | 16.20 | 16.25 | 15.80 | 16.25 | 2.85% | 0.05 | 0.31% | 5,956,536 | 96,336,951 |
ZENITHBANK | 71.50 | 72.40 | 78.50 | 72.40 | 76.00 | 8.43% | 4.50 | 6.29% | 66,280,491 | 5,084,853,930 |