Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.00% | 0.00 | 0.00% | 304,743 | 2,290,708 |
ABCTRANS | 5.18 | 5.18 | 5.69 | 5.29 | 5.69 | 7.56% | 0.51 | 9.85% | 1,493,717 | 8,172,139 |
ACADEMY | 8.33 | 8.33 | 8.10 | 7.50 | 7.50 | 8.00% | (0.83) | -9.96% | 633,572 | 4,871,210 |
ACCESSCORP | 26.80 | 27.00 | 28.50 | 26.90 | 27.45 | 5.95% | 0.65 | 2.43% | 168,099,447 | 4,622,110,731 |
AFRIPRUD | 16.35 | 16.35 | 16.15 | 16.00 | 16.00 | 0.94% | (0.35) | -2.14% | 4,137,095 | 66,601,248 |
AIICO | 2.30 | 2.30 | 2.30 | 2.07 | 2.20 | 11.11% | (0.10) | -4.35% | 65,251,458 | 139,267,473 |
AIRTELAFRI | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 0.00% | 0.00 | 0.00% | 28 | 71,162 |
ARADEL | 526.00 | 526.00 | 521.00 | 521.00 | 521.00 | 0.00% | (5.00) | -0.95% | 2,764,794 | 1,436,415,317 |
AUSTINLAZ | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.00% | 0.00 | 0.00% | 170,587 | 440,196 |
BERGER | 37.50 | 37.50 | 33.75 | 33.75 | 33.75 | 0.00% | (3.75) | -10.00% | 498,147 | 16,847,692 |
BETAGLAS | 333.95 | 333.95 | 333.95 | 333.95 | 333.95 | 0.00% | 0.00 | 0.00% | 166,014 | 51,296,001 |
BUACEMENT | 102.00 | 102.00 | 112.20 | 104.90 | 112.20 | 6.96% | 10.20 | 10.00% | 6,437,081 | 712,745,744 |
BUAFOODS | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 0.00% | 0.00 | 0.00% | 3,323,887 | 1,422,867,820 |
CADBURY | 59.65 | 59.65 | 65.00 | 59.40 | 62.95 | 9.43% | 3.30 | 5.53% | 7,543,601 | 458,387,981 |
CAP | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 0.00% | 0.00 | 0.00% | 434,612 | 27,935,078 |
CAVERTON | 6.51 | 6.51 | 6.20 | 5.87 | 5.88 | 5.62% | (0.63) | -9.68% | 6,577,786 | 39,894,651 |
CHAMPION | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0.00% | 0.00 | 0.00% | 1,287,281 | 15,010,980 |
CHAMS | 2.81 | 2.81 | 3.09 | 2.82 | 3.09 | 9.57% | 0.28 | 9.96% | 20,972,519 | 63,762,530 |
CHELLARAM | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.00% | 0.00 | 0.00% | 68,390 | 686,143 |
CILEASING | 7.13 | 7.13 | 7.36 | 7.18 | 7.20 | 2.51% | 0.07 | 0.98% | 3,729,332 | 26,818,490 |
CONHALLPLC | 3.38 | 3.38 | 3.38 | 3.05 | 3.05 | 10.82% | (0.33) | -9.76% | 19,150,900 | 58,862,203 |
CONOIL | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 0.00% | 0.00 | 0.00% | 44,241 | 9,339,275 |
CORNERST | 4.06 | 4.06 | 4.40 | 4.40 | 4.40 | 0.00% | 0.34 | 8.37% | 2,145,258 | 9,111,650 |
CUSTODIAN | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00% | 0.00 | 0.00% | 622,870 | 18,636,713 |
CUTIX | 3.73 | 3.73 | 3.75 | 3.36 | 3.37 | 11.61% | (0.36) | -9.65% | 23,169,666 | 80,308,195 |
CWG | 16.10 | 16.10 | 17.30 | 16.00 | 16.00 | 8.13% | (0.10) | -0.62% | 3,822,306 | 61,829,031 |
DAARCOMM | 0.97 | 0.97 | 1.02 | 0.91 | 0.91 | 12.09% | (0.06) | -6.19% | 6,054,420 | 5,811,399 |
DANGCEM | 430.30 | 430.30 | 473.30 | 430.50 | 473.30 | 9.94% | 43.00 | 9.99% | 4,534,792 | 2,025,174,198 |
DANGSUGAR | 50.00 | 50.00 | 52.00 | 51.00 | 51.05 | 1.96% | 1.05 | 2.10% | 4,598,987 | 234,112,900 |
DEAPCAP | 1.44 | 1.44 | 1.34 | 1.30 | 1.31 | 3.08% | (0.13) | -9.03% | 6,385,608 | 8,454,257 |
ELLAHLAKES | 10.25 | 10.25 | 10.25 | 9.55 | 9.82 | 7.33% | (0.43) | -4.20% | 17,805,294 | 174,325,499 |
ENAMELWA | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.00% | 0.00 | 0.00% | 12,094 | 267,505 |
ETERNA | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 0.00% | 0.00 | 0.00% | 1,971,601 | 79,168,021 |
ETI | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00% | 0.00 | 0.00% | 5,542,566 | 194,032,529 |
ETRANZACT | 8.70 | 8.70 | 9.45 | 9.00 | 9.45 | 5.00% | 0.75 | 8.62% | 469,874 | 4,323,010 |
EUNISELL | 14.85 | 14.85 | 16.30 | 16.30 | 16.30 | 0.00% | 1.45 | 9.76% | 467,068 | 7,528,772 |
FCMB | 9.90 | 9.95 | 9.95 | 9.70 | 9.80 | 2.58% | (0.10) | -1.01% | 24,065,321 | 236,161,265 |
FIDELITYBK | 21.55 | 21.55 | 22.45 | 20.50 | 21.10 | 9.51% | (0.45) | -2.09% | 39,995,470 | 867,168,329 |
FIDSON | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 0.00% | 0.00 | 0.00% | 404,355 | 17,094,765 |
FIRSTHOLDCO | 32.20 | 34.00 | 35.40 | 33.10 | 35.40 | 6.95% | 3.20 | 9.94% | 86,415,848 | 3,044,790,052 |
FTNCOCOA | 7.02 | 7.02 | 7.02 | 6.32 | 6.32 | 11.08% | (0.70) | -9.97% | 18,113,128 | 118,551,346 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 4,054 | 4,165,080 |
GTCO | 101.00 | 102.10 | 102.10 | 93.05 | 93.05 | 9.73% | (7.95) | -7.87% | 19,268,587 | 1,898,754,075 |
GUINEAINS | 1.01 | 1.01 | 1.03 | 0.94 | 0.94 | 9.57% | (0.07) | -6.93% | 2,455,973 | 2,393,743 |
GUINNESS | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | 0.00% | 0.00 | 0.00% | 154,690 | 15,668,179 |
HMCALL | 5.20 | 5.20 | 4.68 | 4.68 | 4.68 | 0.00% | (0.52) | -10.00% | 282,446 | 1,340,528 |
HONYFLOUR | 27.60 | 27.60 | 26.15 | 26.00 | 26.05 | 0.58% | (1.55) | -5.62% | 5,239,620 | 137,733,886 |
IKEJAHOTEL | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00% | 0.00 | 0.00% | 678,474 | 13,253,564 |
IMG | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 0.00% | 0.00 | 0.00% | 70,853 | 2,733,443 |
INFINITY | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.00% | 0.00 | 0.00% | 22,065 | 183,433 |
INTBREW | 13.35 | 13.35 | 14.50 | 13.00 | 13.40 | 11.54% | 0.05 | 0.37% | 13,088,981 | 175,535,285 |
INTENEGINS | 2.16 | 2.16 | 2.00 | 2.00 | 2.00 | 0.00% | (0.16) | -7.41% | 1,402,879 | 2,897,486 |
JAIZBANK | 3.66 | 3.66 | 3.80 | 3.61 | 3.79 | 5.26% | 0.13 | 3.55% | 8,620,299 | 32,166,162 |
JAPAULGOLD | 2.85 | 2.85 | 3.00 | 2.57 | 2.74 | 16.73% | (0.11) | -3.86% | 38,429,696 | 105,361,688 |
JBERGER | 112.00 | 112.00 | 112.00 | 110.00 | 112.00 | 1.82% | 0.00 | 0.00% | 1,097,074 | 121,539,286 |
JOHNHOLT | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | 0.00% | (1.00) | -10.00% | 277,997 | 2,519,595 |
JULI | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.00% | 0.00 | 0.00% | 16,751 | 169,847 |
LASACO | 3.09 | 3.09 | 3.30 | 3.06 | 3.06 | 7.84% | (0.03) | -0.97% | 1,825,087 | 5,797,806 |
LEARNAFRCA | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.00% | 0.00 | 0.00% | 449,169 | 2,555,347 |
LEGENDINT | 5.85 | 5.85 | 6.20 | 5.85 | 5.85 | 5.98% | 0.00 | 0.00% | 15,988,578 | 95,648,592 |
LINKASSURE | 1.40 | 1.40 | 1.51 | 1.41 | 1.51 | 7.09% | 0.11 | 7.86% | 3,329,418 | 4,809,167 |
LIVESTOCK | 8.80 | 8.80 | 8.65 | 8.50 | 8.50 | 1.76% | (0.30) | -3.41% | 1,946,997 | 16,739,496 |
LIVINGTRUST | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.00% | 0.00 | 0.00% | 2,195 | 16,096 |
MANSARD | 12.50 | 12.50 | 12.80 | 12.70 | 12.70 | 0.79% | 0.20 | 1.60% | 2,582,700 | 32,744,247 |
MAYBAKER | 17.00 | 17.00 | 15.35 | 15.30 | 15.30 | 0.33% | (1.70) | -10.00% | 1,758,744 | 27,323,766 |
MBENEFIT | 1.50 | 1.50 | 1.53 | 1.45 | 1.53 | 5.52% | 0.03 | 2.00% | 14,788,496 | 22,175,464 |
MCNICHOLS | 3.89 | 3.89 | 3.51 | 3.51 | 3.51 | 0.00% | (0.38) | -9.77% | 2,060,046 | 7,262,038 |
MECURE | 13.00 | 13.00 | 11.70 | 11.70 | 11.70 | 0.00% | (1.30) | -10.00% | 1,357,582 | 15,982,462 |
MEYER | 21.15 | 21.15 | 21.00 | 21.00 | 21.00 | 0.00% | (0.15) | -0.71% | 605,861 | 12,779,923 |
MORISON | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.00% | 0.00 | 0.00% | 46 | 150 |
MRS | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | 0.00% | 0.00 | 0.00% | 80,309 | 11,389,793 |
MTNN | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0.00% | 0.00 | 0.00% | 2,658,204 | 1,054,828,651 |
MULTIVERSE | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.00% | 0.00 | 0.00% | 72,384 | 703,959 |
NAHCO | 99.95 | 99.95 | 99.95 | 99.95 | 99.95 | 0.00% | 0.00 | 0.00% | 1,155,839 | 114,825,215 |
NASCON | 74.90 | 74.90 | 80.00 | 74.90 | 80.00 | 6.81% | 5.10 | 6.81% | 17,760,749 | 1,379,874,424 |
NB | 74.00 | 74.00 | 75.00 | 71.00 | 75.00 | 5.63% | 1.00 | 1.35% | 68,566,862 | 5,084,395,540 |
NCR | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 0.00 | 0.00% | 150 | 990 |
NEIMETH | 8.79 | 8.79 | 8.24 | 7.92 | 7.92 | 4.04% | (0.87) | -9.90% | 6,717,775 | 53,583,324 |
NEM | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00% | 0.00 | 0.00% | 348,415 | 7,224,603 |
NESTLE | 1650.00 | 1650.00 | 1650.00 | 1650.00 | 1650.00 | 0.00% | 0.00 | 0.00% | 127,470 | 221,624,999 |
NGXGROUP | 68.00 | 68.00 | 68.00 | 66.65 | 66.65 | 2.03% | (1.35) | -1.99% | 10,769,936 | 731,727,626 |
NIDF | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.00% | 0.00 | 0.00% | 219,354 | 24,869,191 |
NNFM | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 0.00% | 0.00 | 0.00% | 239,079 | 23,194,636 |
NPFMCRFBK | 2.43 | 2.43 | 2.63 | 2.40 | 2.43 | 9.58% | 0.00 | 0.00% | 5,721,494 | 14,019,713 |
NSLTECH | 1.21 | 1.33 | 1.33 | 1.09 | 1.11 | 22.02% | (0.10) | -8.26% | 21,941,571 | 26,828,421 |
OANDO | 52.00 | 52.00 | 51.50 | 50.50 | 50.50 | 1.98% | (1.50) | -2.88% | 3,256,402 | 166,331,416 |
OKOMUOIL | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 0.00% | 0.00 | 0.00% | 964,106 | 876,309,244 |
OMATEK | 1.76 | 1.85 | 1.89 | 1.59 | 1.59 | 18.87% | (0.17) | -9.66% | 19,132,566 | 31,591,740 |
PRESCO | 1233.00 | 1233.00 | 1233.00 | 1233.00 | 1233.00 | 0.00% | 0.00 | 0.00% | 364,881 | 448,826,923 |
PRESTIGE | 1.26 | 1.26 | 1.25 | 1.21 | 1.21 | 3.31% | (0.05) | -3.97% | 5,741,638 | 7,110,568 |
PZ | 35.30 | 35.30 | 37.80 | 36.00 | 37.80 | 5.00% | 2.50 | 7.08% | 3,679,699 | 133,795,077 |
REDSTAREX | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.00% | 0.00 | 0.00% | 136,219 | 1,764,573 |
REGALINS | 0.85 | 0.85 | 0.85 | 0.81 | 0.81 | 4.94% | (0.04) | -4.71% | 4,272,435 | 3,521,426 |
ROYALEX | 1.31 | 1.31 | 1.32 | 1.18 | 1.18 | 11.86% | (0.13) | -9.92% | 5,271,563 | 6,367,840 |
RTBRISCOE | 3.80 | 3.80 | 3.70 | 3.42 | 3.42 | 8.19% | (0.38) | -10.00% | 3,398,035 | 11,808,241 |
SCOA | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 0.00 | 0.00% | 49,020 | 259,640 |
SEPLAT | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 0.00% | 0.00 | 0.00% | 8,662 | 44,108,034 |
SKYAVN | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 0.00% | 0.00 | 0.00% | 127,710 | 9,524,873 |
SOVRENINS | 1.31 | 1.31 | 1.32 | 1.28 | 1.28 | 3.13% | (0.03) | -2.29% | 2,902,416 | 3,760,797 |
STANBIC | 99.20 | 99.20 | 99.50 | 99.50 | 99.50 | 0.00% | 0.30 | 0.30% | 14,352,178 | 1,427,890,198 |
STERLINGNG | 6.39 | 6.39 | 6.50 | 6.39 | 6.45 | 1.72% | 0.06 | 0.94% | 25,395,375 | 163,306,079 |
SUNUASSUR | 4.99 | 4.99 | 5.02 | 4.95 | 5.02 | 1.41% | 0.03 | 0.60% | 1,622,721 | 8,074,765 |
TANTALIZER | 2.80 | 2.80 | 2.97 | 2.71 | 2.84 | 9.59% | 0.04 | 1.43% | 14,349,858 | 40,098,560 |
THOMASWY | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.00% | 0.00 | 0.00% | 142,129 | 514,499 |
TIP | 10.45 | 10.45 | 10.00 | 10.00 | 10.00 | 0.00% | (0.45) | -4.31% | 1,461,326 | 14,697,435 |
TOTAL | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.00% | 0.00 | 0.00% | 83,010 | 53,635,237 |
TRANSCOHOT | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | 0.00% | 0.00 | 0.00% | 37,078 | 4,971,113 |
TRANSCORP | 50.75 | 50.75 | 51.00 | 50.00 | 50.80 | 2.00% | 0.05 | 0.10% | 9,478,831 | 479,055,838 |
TRANSEXPR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 0.00 | 0.00% | 8,650 | 20,414 |
TRANSPOWER | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.00% | 0.00 | 0.00% | 660,907 | 190,344,499 |
TRIPPLEG | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.00% | 0.00 | 0.00% | 254,298 | 1,121,702 |
UACN | 48.20 | 48.20 | 49.00 | 49.00 | 49.00 | 0.00% | 0.80 | 1.66% | 942,678 | 46,397,361 |
UBA | 50.50 | 50.50 | 50.00 | 45.85 | 46.00 | 9.05% | (4.50) | -8.91% | 62,475,775 | 2,940,391,764 |
UCAP | 20.50 | 20.50 | 20.90 | 20.10 | 20.35 | 3.98% | (0.15) | -0.73% | 12,279,080 | 249,954,715 |
UNILEVER | 58.00 | 58.00 | 60.00 | 60.00 | 60.00 | 0.00% | 2.00 | 3.45% | 351,986 | 20,771,503 |
UNIONDICON | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.00% | 0.00 | 0.00% | 18,926 | 204,576 |
UNIVINSURE | 0.72 | 0.72 | 0.79 | 0.72 | 0.72 | 9.72% | 0.00 | 0.00% | 21,616,037 | 16,371,192 |
UPDC | 4.60 | 4.60 | 4.64 | 4.26 | 4.40 | 8.92% | (0.20) | -4.35% | 11,385,455 | 50,662,848 |
UPL | 6.05 | 6.05 | 5.80 | 5.80 | 5.80 | 0.00% | (0.25) | -4.13% | 469,150 | 2,779,239 |
VERITASKAP | 1.23 | 1.23 | 1.23 | 1.12 | 1.15 | 9.82% | (0.08) | -6.50% | 17,894,199 | 20,704,598 |
VFDGROUP | 14.50 | 14.50 | 14.50 | 14.30 | 14.50 | 1.40% | 0.00 | 0.00% | 5,800,990 | 82,211,927 |
VITAFOAM | 80.00 | 80.00 | 80.00 | 72.50 | 80.00 | 10.34% | 0.00 | 0.00% | 1,515,794 | 117,057,986 |
WAPCO | 107.00 | 107.00 | 114.00 | 107.00 | 114.00 | 6.54% | 7.00 | 6.54% | 7,115,999 | 765,640,046 |
WAPIC | 2.46 | 2.46 | 2.40 | 2.24 | 2.25 | 7.14% | (0.21) | -8.54% | 8,035,170 | 18,442,422 |
WEMABANK | 16.25 | 16.25 | 16.40 | 16.20 | 16.30 | 1.23% | 0.05 | 0.31% | 5,754,663 | 93,732,573 |
ZENITHBANK | 76.00 | 76.00 | 76.85 | 72.40 | 75.00 | 6.15% | (1.00) | -1.32% | 83,356,558 | 6,291,846,804 |