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% | 64,839 | 502,627 |
ABCTRANS | 5.50 | 5.50 | 5.10 | 5.10 | 5.10 | 0.00% | (0.40) | -7.27% | 747,778 | 3,803,058 |
ACADEMY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 465,014 | 3,346,309 |
ACCESSCORP | 26.50 | 26.50 | 27.60 | 26.30 | 27.50 | 4.94% | 1.00 | 3.77% | 102,882,339 | 2,768,573,829 |
AFRIPRUD | 16.00 | 16.00 | 16.50 | 16.00 | 16.00 | 3.13% | 0.00 | 0.00% | 2,250,849 | 36,505,848 |
AIICO | 2.11 | 2.20 | 2.32 | 2.15 | 2.15 | 7.91% | 0.04 | 1.90% | 28,057,615 | 62,103,093 |
AIRTELAFRI | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 0.00% | 0.00 | 0.00% | 200 | 508,300 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 482 | 3,446 |
ARADEL | 521.00 | 521.00 | 500.00 | 500.00 | 500.00 | 0.00% | (21.00) | -4.03% | 2,201,834 | 1,115,958,453 |
AUSTINLAZ | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.00% | 0.00 | 0.00% | 29,374 | 72,030 |
BERGER | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 0.00% | 0.00 | 0.00% | 62,951 | 2,063,124 |
BETAGLAS | 333.95 | 333.95 | 350.00 | 310.00 | 350.00 | 12.90% | 16.05 | 4.81% | 1,006,898 | 318,289,113 |
BUACEMENT | 129.80 | 129.80 | 135.00 | 129.90 | 135.00 | 3.93% | 5.20 | 4.01% | 3,161,307 | 411,141,294 |
BUAFOODS | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 0.00% | 0.00 | 0.00% | 2,047,357 | 921,621,474 |
CADBURY | 62.95 | 62.95 | 68.55 | 65.50 | 68.55 | 4.66% | 5.60 | 8.90% | 3,633,586 | 236,355,131 |
CAP | 65.10 | 65.10 | 66.00 | 66.00 | 66.00 | 0.00% | 0.90 | 1.38% | 2,595,697 | 171,326,311 |
CAVERTON | 7.09 | 7.09 | 7.25 | 6.55 | 7.00 | 10.69% | (0.09) | -1.27% | 3,482,384 | 24,244,913 |
CHAMPION | 12.29 | 12.20 | 12.20 | 12.20 | 12.20 | 0.00% | (0.09) | -0.73% | 1,174,768 | 14,104,586 |
CHAMS | 3.00 | 3.00 | 3.08 | 2.90 | 3.08 | 6.21% | 0.08 | 2.67% | 14,136,186 | 42,052,185 |
CHELLARAM | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.00% | 0.00 | 0.00% | 74,175 | 726,368 |
CILEASING | 7.79 | 7.79 | 7.79 | 7.16 | 7.16 | 8.80% | (0.63) | -8.09% | 3,045,301 | 22,424,578 |
CONHALLPLC | 3.02 | 3.02 | 3.09 | 2.99 | 3.00 | 3.34% | (0.02) | -0.66% | 24,951,096 | 75,256,657 |
CONOIL | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 0.00% | 0.00 | 0.00% | 26,635 | 5,622,649 |
CORNERST | 4.09 | 4.09 | 4.19 | 4.08 | 4.19 | 2.70% | 0.10 | 2.44% | 4,679,049 | 19,124,084 |
CUSTODIAN | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00% | 0.00 | 0.00% | 355,265 | 10,548,941 |
CUTIX | 4.07 | 4.07 | 4.37 | 4.00 | 4.00 | 9.25% | (0.07) | -1.72% | 12,019,667 | 49,317,753 |
CWG | 17.00 | 17.00 | 18.00 | 17.40 | 17.50 | 3.45% | 0.50 | 2.94% | 5,740,178 | 101,195,170 |
DAARCOMM | 0.91 | 0.91 | 0.93 | 0.83 | 0.83 | 12.05% | (0.08) | -8.79% | 1,855,063 | 1,650,407 |
DANGCEM | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | 0.00% | 0.00 | 0.00% | 2,623,825 | 1,262,846,346 |
DANGSUGAR | 51.00 | 51.00 | 56.10 | 51.00 | 56.10 | 10.00% | 5.10 | 10.00% | 9,023,239 | 487,584,138 |
DEAPCAP | 1.20 | 1.20 | 1.28 | 1.12 | 1.21 | 14.29% | 0.01 | 0.83% | 3,020,652 | 3,668,188 |
ELLAHLAKES | 11.00 | 11.00 | 11.00 | 9.90 | 9.90 | 11.11% | (1.10) | -10.00% | 56,730,852 | 586,397,103 |
ENAMELWA | 20.35 | 20.35 | 22.35 | 20.00 | 22.35 | 11.75% | 2.00 | 9.83% | 883,602 | 19,022,985 |
ETERNA | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | 0.00% | 0.00 | 0.00% | 166,306 | 6,732,047 |
ETI | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 0.00% | 0.00 | 0.00% | 210,595 | 7,225,177 |
ETRANZACT | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.00% | 0.00 | 0.00% | 354,329 | 3,446,455 |
EUNISELL | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.00% | 0.00 | 0.00% | 114,194 | 1,889,344 |
FCMB | 9.65 | 9.65 | 9.65 | 9.20 | 9.55 | 4.89% | (0.10) | -1.04% | 16,015,193 | 153,486,272 |
FIDELITYBK | 21.50 | 21.50 | 21.75 | 21.50 | 21.70 | 1.16% | 0.20 | 0.93% | 29,945,532 | 646,680,463 |
FIDSON | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 0.00% | 0.00 | 0.00% | 835,905 | 36,825,764 |
FIRSTHOLDCO | 33.40 | 33.40 | 33.30 | 32.00 | 32.00 | 4.06% | (1.40) | -4.19% | 14,982,916 | 484,960,801 |
FTNCOCOA | 6.76 | 6.76 | 6.75 | 6.09 | 6.09 | 10.84% | (0.67) | -9.91% | 12,213,121 | 76,141,212 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 6,349 | 6,522,963 |
GTCO | 94.50 | 94.50 | 102.00 | 93.70 | 93.80 | 8.86% | (0.70) | -0.74% | 32,753,262 | 3,180,586,893 |
GUINEAINS | 1.01 | 1.01 | 1.01 | 0.96 | 0.99 | 5.21% | (0.02) | -1.98% | 3,876,154 | 3,794,641 |
GUINNESS | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | 0.00% | 0.00 | 0.00% | 213,878 | 22,603,666 |
HMCALL | 4.73 | 4.73 | 4.73 | 4.70 | 4.70 | 0.64% | (0.03) | -0.63% | 456,897 | 2,200,132 |
HONYFLOUR | 27.85 | 27.85 | 28.20 | 26.25 | 26.25 | 7.43% | (1.60) | -5.75% | 4,862,358 | 133,454,376 |
IKEJAHOTEL | 20.00 | 20.00 | 19.10 | 19.10 | 19.10 | 0.00% | (0.90) | -4.50% | 778,121 | 14,962,146 |
IMG | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | 0.00% | 0.00 | 0.00% | 200,928 | 8,222,242 |
INFINITY | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.00% | 0.00 | 0.00% | 5,574 | 42,584 |
INTBREW | 13.75 | 13.75 | 14.20 | 13.55 | 13.90 | 4.80% | 0.15 | 1.09% | 8,107,456 | 112,419,048 |
INTENEGINS | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 0.00 | 0.00% | 233,141 | 537,714 |
JAIZBANK | 3.60 | 3.60 | 3.89 | 3.62 | 3.80 | 7.46% | 0.20 | 5.56% | 9,116,741 | 34,879,445 |
JAPAULGOLD | 2.80 | 2.80 | 2.96 | 2.80 | 2.81 | 5.71% | 0.01 | 0.36% | 19,135,180 | 54,459,942 |
JBERGER | 121.70 | 121.70 | 126.00 | 122.00 | 126.00 | 3.28% | 4.30 | 3.53% | 1,552,570 | 193,094,965 |
JOHNHOLT | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 0.00 | 0.00% | 19,275 | 166,075 |
JULI | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.00% | 0.00 | 0.00% | 25,388 | 216,198 |
LASACO | 3.16 | 3.16 | 3.07 | 3.05 | 3.07 | 0.66% | (0.09) | -2.85% | 1,291,984 | 3,969,543 |
LEARNAFRCA | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 0.00 | 0.00% | 215,698 | 1,359,336 |
LEGENDINT | 5.90 | 5.90 | 5.95 | 5.31 | 5.31 | 12.05% | (0.59) | -10.00% | 14,458,050 | 79,126,322 |
LINKASSURE | 1.48 | 1.48 | 1.47 | 1.46 | 1.47 | 0.68% | (0.01) | -0.68% | 2,048,091 | 3,004,196 |
LIVESTOCK | 9.00 | 9.60 | 9.90 | 9.60 | 9.60 | 3.13% | 0.60 | 6.67% | 3,237,993 | 31,394,899 |
LIVINGTRUST | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.00% | 0.00 | 0.00% | 52,134 | 343,883 |
MANSARD | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.00% | 0.00 | 0.00% | 849,496 | 10,695,751 |
MAYBAKER | 17.05 | 17.05 | 17.70 | 17.15 | 17.15 | 3.21% | 0.10 | 0.59% | 1,216,319 | 21,091,951 |
MBENEFIT | 1.50 | 1.50 | 1.50 | 1.45 | 1.50 | 3.45% | 0.00 | 0.00% | 2,673,590 | 3,969,636 |
MCNICHOLS | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.00% | 0.00 | 0.00% | 1,032,011 | 3,442,853 |
MECURE | 11.70 | 11.70 | 11.20 | 11.20 | 11.20 | 0.00% | (0.50) | -4.27% | 250,175 | 2,939,043 |
MEYER | 18.90 | 18.90 | 17.75 | 17.05 | 17.05 | 4.11% | (1.85) | -9.79% | 551,432 | 9,694,545 |
MRS | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | 0.00% | 0.00 | 0.00% | 32,253 | 4,998,506 |
MTNN | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0.00% | 0.00 | 0.00% | 672,638 | 265,496,406 |
MULTIVERSE | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.00% | 0.00 | 0.00% | 86,186 | 798,306 |
NAHCO | 99.95 | 99.95 | 106.70 | 100.00 | 106.70 | 6.70% | 6.75 | 6.75% | 1,734,509 | 176,041,387 |
NASCON | 85.00 | 85.00 | 86.75 | 84.00 | 85.00 | 3.27% | 0.00 | 0.00% | 4,517,499 | 381,946,448 |
NB | 74.00 | 74.00 | 73.00 | 72.20 | 72.80 | 1.11% | (1.20) | -1.62% | 10,462,650 | 762,859,675 |
NCR | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.00% | 0.00 | 0.00% | 1,250 | 9,975 |
NEIMETH | 7.45 | 7.45 | 7.65 | 7.50 | 7.65 | 2.00% | 0.20 | 2.68% | 2,026,419 | 15,494,601 |
NEM | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00% | 0.00 | 0.00% | 444,894 | 9,580,038 |
NESTLE | 1815.00 | 1815.00 | 1850.00 | 1850.00 | 1850.00 | 0.00% | 35.00 | 1.93% | 206,253 | 382,036,678 |
NGXGROUP | 69.00 | 69.00 | 74.75 | 74.75 | 74.75 | 0.00% | 5.75 | 8.33% | 416,165 | 30,041,487 |
NIDF | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.00% | 0.00 | 0.00% | 357,977 | 41,198,406 |
NNFM | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 0.00% | 0.00 | 0.00% | 185,147 | 18,266,765 |
NPFMCRFBK | 2.57 | 2.57 | 2.57 | 2.47 | 2.57 | 4.05% | 0.00 | 0.00% | 1,473,672 | 3,723,524 |
NSLTECH | 1.14 | 1.14 | 1.18 | 1.03 | 1.12 | 14.56% | (0.02) | -1.75% | 7,861,996 | 8,678,040 |
OANDO | 50.00 | 50.00 | 52.00 | 50.00 | 51.80 | 4.00% | 1.80 | 3.60% | 7,404,168 | 376,249,452 |
OKOMUOIL | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 0.00% | 0.00 | 0.00% | 158,651 | 147,245,557 |
OMATEK | 1.59 | 1.59 | 1.58 | 1.44 | 1.44 | 9.72% | (0.15) | -9.43% | 5,242,213 | 7,837,282 |
PRESCO | 1330.00 | 1330.00 | 1330.00 | 1330.00 | 1330.00 | 0.00% | 0.00 | 0.00% | 166,882 | 224,998,909 |
PRESTIGE | 1.16 | 1.16 | 1.20 | 1.19 | 1.20 | 0.84% | 0.04 | 3.45% | 4,105,446 | 4,916,844 |
PZ | 37.35 | 37.35 | 37.25 | 37.00 | 37.25 | 0.68% | (0.10) | -0.27% | 3,114,462 | 115,165,763 |
REDSTAREX | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.00% | 0.00 | 0.00% | 234,506 | 2,742,553 |
REGALINS | 0.81 | 0.81 | 0.81 | 0.75 | 0.77 | 8.00% | (0.04) | -4.94% | 14,097,237 | 10,819,063 |
ROYALEX | 1.26 | 1.26 | 1.38 | 1.21 | 1.32 | 14.05% | 0.06 | 4.76% | 8,960,931 | 11,436,003 |
RTBRISCOE | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.00% | 0.00 | 0.00% | 1,279,762 | 4,676,868 |
SCOA | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 0.00 | 0.00% | 65,317 | 350,241 |
SEPLAT | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 0.00% | 0.00 | 0.00% | 76,525 | 396,943,485 |
SKYAVN | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 0.00% | 0.00 | 0.00% | 16,787 | 1,274,933 |
SOVRENINS | 1.22 | 1.22 | 1.34 | 1.34 | 1.34 | 0.00% | 0.12 | 9.84% | 3,441,422 | 4,604,264 |
STANBIC | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 0.00% | 0.00 | 0.00% | 929,815 | 92,540,346 |
STERLINGNG | 6.48 | 6.31 | 6.50 | 6.17 | 6.22 | 5.35% | (0.26) | -4.01% | 11,052,666 | 69,616,873 |
SUNUASSUR | 4.90 | 4.90 | 5.00 | 4.80 | 5.00 | 4.17% | 0.10 | 2.04% | 1,333,667 | 6,470,348 |
TANTALIZER | 2.92 | 2.92 | 2.98 | 2.70 | 2.70 | 10.37% | (0.22) | -7.53% | 3,438,322 | 10,009,309 |
THOMASWY | 3.39 | 3.39 | 3.06 | 3.06 | 3.06 | 0.00% | (0.33) | -9.73% | 1,083,701 | 3,362,916 |
TIP | 11.03 | 11.03 | 12.13 | 11.50 | 12.13 | 5.48% | 1.10 | 9.97% | 1,549,819 | 18,257,445 |
TOTAL | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.00% | 0.00 | 0.00% | 10,408 | 6,660,974 |
TRANSCOHOT | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | 0.00% | 0.00 | 0.00% | 14,496 | 1,919,492 |
TRANSCORP | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.00% | 0.00 | 0.00% | 846,836 | 41,916,602 |
TRANSEXPR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 0.00 | 0.00% | 6,100 | 14,396 |
TRANSPOWER | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.00% | 0.00 | 0.00% | 236,536 | 68,122,368 |
TRIPPLEG | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.00% | 0.00 | 0.00% | 43,061 | 175,238 |
UACN | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 0.00 | 0.00% | 675,419 | 34,087,432 |
UBA | 45.85 | 45.85 | 48.00 | 45.85 | 46.70 | 4.69% | 0.85 | 1.85% | 48,275,632 | 2,283,641,451 |
UCAP | 20.45 | 20.45 | 20.75 | 20.40 | 20.40 | 1.72% | (0.05) | -0.24% | 7,608,806 | 156,784,902 |
UNILEVER | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.00% | 0.00 | 0.00% | 94,863 | 5,583,482 |
UNIONDICON | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 0.00 | 0.00% | 99,262 | 991,280 |
UNIVINSURE | 0.74 | 0.74 | 0.78 | 0.74 | 0.77 | 5.41% | 0.03 | 4.05% | 21,634,644 | 16,455,416 |
UPDC | 4.75 | 4.75 | 4.97 | 4.65 | 4.90 | 6.88% | 0.15 | 3.16% | 13,713,464 | 65,501,696 |
UPL | 5.60 | 5.60 | 6.15 | 6.15 | 6.15 | 0.00% | 0.55 | 9.82% | 604,461 | 3,604,786 |
VERITASKAP | 1.22 | 1.22 | 1.24 | 1.18 | 1.18 | 5.08% | (0.04) | -3.28% | 4,193,934 | 5,028,243 |
VFDGROUP | 13.40 | 13.40 | 14.30 | 13.90 | 13.90 | 2.88% | 0.50 | 3.73% | 10,318,307 | 140,505,388 |
VITAFOAM | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | 0.00% | 0.00 | 0.00% | 618,414 | 50,930,538 |
WAPCO | 116.00 | 127.60 | 127.60 | 124.70 | 126.00 | 2.33% | 10.00 | 8.62% | 30,528,287 | 3,872,116,959 |
WAPIC | 2.50 | 2.50 | 2.50 | 2.29 | 2.40 | 9.17% | (0.10) | -4.00% | 8,890,548 | 20,676,846 |
WEMABANK | 17.10 | 17.10 | 18.30 | 17.75 | 17.95 | 3.10% | 0.85 | 4.97% | 20,856,361 | 371,610,531 |
ZENITHBANK | 71.00 | 71.00 | 72.00 | 70.20 | 70.75 | 2.56% | (0.25) | -0.35% | 26,526,536 | 1,887,394,929 |