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% | 260,321 | 1,894,409 |
ABCTRANS | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.00% | 0.00 | 0.00% | 862,649 | 4,005,138 |
ACADEMY | 8.47 | 8.47 | 9.31 | 8.86 | 9.31 | 5.08% | 0.84 | 9.92% | 2,120,916 | 19,541,449 |
ACCESSCORP | 28.50 | 28.50 | 28.50 | 27.50 | 27.70 | 3.64% | (0.80) | -2.81% | 42,422,207 | 1,180,890,567 |
AFRIPRUD | 16.00 | 16.00 | 16.20 | 15.90 | 16.20 | 1.89% | 0.20 | 1.25% | 2,559,352 | 40,942,112 |
AIICO | 2.18 | 2.18 | 2.30 | 2.16 | 2.22 | 6.48% | 0.04 | 1.83% | 10,015,902 | 22,229,242 |
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% | 5,197 | 36,888 |
ARADEL | 507.00 | 507.00 | 507.00 | 507.00 | 507.00 | 0.00% | 0.00 | 0.00% | 2,192,837 | 1,113,270,548 |
AUSTINLAZ | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.00% | 0.00 | 0.00% | 10,636 | 26,590 |
BERGER | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.00% | 0.00 | 0.00% | 101,711 | 3,215,581 |
BETAGLAS | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0.00% | 0.00 | 0.00% | 327,352 | 116,436,587 |
BUACEMENT | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0.00% | 0.00 | 0.00% | 1,008,834 | 127,760,217 |
BUAFOODS | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 0.00% | 0.00 | 0.00% | 332,610 | 146,660,430 |
CADBURY | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | 0.00% | 0.00 | 0.00% | 2,936,489 | 196,071,496 |
CAP | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.00% | 0.00 | 0.00% | 2,964,329 | 196,938,062 |
CAVERTON | 7.15 | 7.15 | 7.15 | 7.00 | 7.00 | 2.14% | (0.15) | -2.10% | 3,424,211 | 24,215,725 |
CHAMPION | 11.20 | 11.20 | 12.32 | 12.00 | 12.32 | 2.67% | 1.12 | 10.00% | 1,693,246 | 20,690,904 |
CHAMS | 2.91 | 2.91 | 3.00 | 2.92 | 3.00 | 2.74% | 0.09 | 3.09% | 8,813,387 | 26,048,689 |
CHELLARAM | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 0.00 | 0.00% | 1,500 | 16,345 |
CILEASING | 6.80 | 6.80 | 7.48 | 7.00 | 7.45 | 6.86% | 0.65 | 9.56% | 6,614,675 | 47,779,014 |
CONHALLPLC | 3.00 | 3.00 | 3.22 | 3.03 | 3.22 | 6.27% | 0.22 | 7.33% | 11,440,124 | 35,096,420 |
CONOIL | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 0.00% | 0.00 | 0.00% | 21,504 | 4,539,494 |
CORNERST | 4.80 | 4.80 | 4.98 | 4.80 | 4.94 | 3.75% | 0.14 | 2.92% | 2,493,008 | 12,133,804 |
CUSTODIAN | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.00% | 0.00 | 0.00% | 547,194 | 17,071,551 |
CUTIX | 4.11 | 4.11 | 4.14 | 4.01 | 4.10 | 3.24% | (0.01) | -0.24% | 4,024,387 | 16,441,840 |
CWG | 17.85 | 17.85 | 17.85 | 17.80 | 17.80 | 0.28% | (0.05) | -0.28% | 1,408,083 | 25,136,409 |
DAARCOMM | 0.82 | 0.82 | 0.89 | 0.81 | 0.81 | 9.88% | (0.01) | -1.22% | 2,635,147 | 2,235,065 |
DANGCEM | 490.00 | 490.00 | 493.00 | 493.00 | 493.00 | 0.00% | 3.00 | 0.61% | 1,190,460 | 584,223,869 |
DANGSUGAR | 59.70 | 59.50 | 59.50 | 58.60 | 58.60 | 1.54% | (1.10) | -1.84% | 4,177,200 | 245,436,933 |
DEAPCAP | 1.16 | 1.16 | 1.25 | 1.25 | 1.25 | 0.00% | 0.09 | 7.76% | 837,093 | 1,009,379 |
ELLAHLAKES | 10.00 | 10.00 | 10.49 | 9.50 | 9.80 | 10.42% | (0.20) | -2.00% | 26,343,151 | 260,457,754 |
ENAMELWA | 24.55 | 24.55 | 27.00 | 27.00 | 27.00 | 0.00% | 2.45 | 9.98% | 110,033 | 2,968,523 |
ETERNA | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | 0.00% | 0.00 | 0.00% | 186,441 | 7,508,040 |
ETI | 34.00 | 34.00 | 33.35 | 31.00 | 32.00 | 7.58% | (2.00) | -5.88% | 4,551,342 | 145,457,821 |
ETRANZACT | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.00% | 0.00 | 0.00% | 397,204 | 3,695,365 |
EUNISELL | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.00% | 0.00 | 0.00% | 33,910 | 579,739 |
FCMB | 9.40 | 9.40 | 9.80 | 9.35 | 9.80 | 4.81% | 0.40 | 4.26% | 22,088,180 | 211,479,117 |
FIDELITYBK | 20.60 | 20.60 | 21.35 | 20.65 | 21.20 | 3.39% | 0.60 | 2.91% | 17,723,020 | 370,370,757 |
FIDSON | 43.90 | 43.90 | 43.90 | 40.00 | 43.90 | 9.75% | 0.00 | 0.00% | 1,066,499 | 43,742,341 |
FIRSTHOLDCO | 35.15 | 35.15 | 37.50 | 36.20 | 36.20 | 3.59% | 1.05 | 2.99% | 20,822,944 | 759,666,058 |
FTNCOCOA | 6.60 | 6.60 | 7.26 | 6.99 | 7.24 | 3.86% | 0.64 | 9.70% | 11,737,735 | 84,064,164 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 994 | 1,021,236 |
GTCO | 94.10 | 94.10 | 94.20 | 93.90 | 94.00 | 0.32% | (0.10) | -0.11% | 28,705,241 | 2,698,454,846 |
GUINEAINS | 0.86 | 0.86 | 0.92 | 0.87 | 0.89 | 5.75% | 0.03 | 3.49% | 15,766,124 | 13,965,188 |
GUINNESS | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | 0.00% | 0.00 | 0.00% | 55,548 | 6,501,893 |
HMCALL | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.00% | 0.00 | 0.00% | 30,234 | 142,100 |
HONYFLOUR | 27.00 | 27.00 | 28.40 | 26.60 | 27.00 | 6.77% | 0.00 | 0.00% | 5,417,829 | 146,783,445 |
IKEJAHOTEL | 21.00 | 21.00 | 23.10 | 20.80 | 23.10 | 11.06% | 2.10 | 10.00% | 3,010,716 | 62,073,492 |
IMG | 38.25 | 38.25 | 41.80 | 41.80 | 41.80 | 0.00% | 3.55 | 9.28% | 160,909 | 6,550,024 |
INFINITY | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.00% | 0.00 | 0.00% | 64,919 | 532,268 |
INTBREW | 13.85 | 13.85 | 15.20 | 13.90 | 15.20 | 9.35% | 1.35 | 9.75% | 16,890,535 | 246,586,663 |
INTENEGINS | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.00% | 0.00 | 0.00% | 221,601 | 510,604 |
JAIZBANK | 3.83 | 3.83 | 3.94 | 3.83 | 3.94 | 2.87% | 0.11 | 2.87% | 6,453,206 | 25,017,227 |
JAPAULGOLD | 2.82 | 2.82 | 2.85 | 2.76 | 2.85 | 3.26% | 0.03 | 1.06% | 17,350,079 | 48,721,897 |
JBERGER | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0.00% | 0.00 | 0.00% | 74,786 | 8,953,128 |
JOHNHOLT | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.00% | 0.00 | 0.00% | 56,084 | 467,766 |
JULI | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.00% | 0.00 | 0.00% | 7,630 | 66,336 |
LASACO | 2.94 | 2.94 | 3.05 | 3.00 | 3.05 | 1.67% | 0.11 | 3.74% | 3,508,857 | 10,635,097 |
LEARNAFRCA | 6.40 | 6.40 | 6.30 | 5.85 | 6.30 | 7.69% | (0.10) | -1.56% | 427,809 | 2,613,642 |
LEGENDINT | 5.86 | 6.40 | 6.44 | 6.12 | 6.44 | 5.23% | 0.58 | 9.90% | 18,891,378 | 121,348,024 |
LINKASSURE | 1.55 | 1.55 | 1.50 | 1.40 | 1.50 | 7.14% | (0.05) | -3.23% | 894,797 | 1,316,532 |
LIVESTOCK | 9.00 | 9.00 | 9.30 | 9.00 | 9.00 | 3.33% | 0.00 | 0.00% | 2,413,438 | 21,807,761 |
LIVINGTRUST | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.00% | 0.00 | 0.00% | 37,877 | 249,609 |
MANSARD | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.00% | 0.00 | 0.00% | 2,611,317 | 32,731,592 |
MAYBAKER | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.00% | 0.00 | 0.00% | 620,995 | 10,905,398 |
MBENEFIT | 1.54 | 1.54 | 1.60 | 1.54 | 1.59 | 3.90% | 0.05 | 3.25% | 2,091,436 | 3,287,467 |
MCNICHOLS | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.00% | 0.00 | 0.00% | 1,089,970 | 3,820,802 |
MECURE | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.00% | 0.00 | 0.00% | 213,249 | 2,464,828 |
MEYER | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.00% | 0.00 | 0.00% | 291,968 | 4,826,495 |
MORISON | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.00% | 0.00 | 0.00% | 300 | 966 |
MTNN | 395.00 | 398.00 | 400.00 | 398.00 | 400.00 | 0.50% | 5.00 | 1.27% | 3,443,146 | 1,376,935,667 |
MULTIVERSE | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 0.00 | 0.00% | 35,251 | 343,974 |
NAHCO | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.00% | 0.00 | 0.00% | 372,043 | 41,591,194 |
NASCON | 89.95 | 89.95 | 92.00 | 88.00 | 89.50 | 4.55% | (0.45) | -0.50% | 2,676,039 | 237,912,241 |
NB | 72.25 | 72.25 | 72.30 | 72.00 | 72.10 | 0.42% | (0.15) | -0.21% | 12,921,862 | 931,642,863 |
NCR | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.00% | 0.00 | 0.00% | 54,639 | 436,019 |
NEIMETH | 6.81 | 6.81 | 7.49 | 6.50 | 6.50 | 15.23% | (0.31) | -4.55% | 7,073,343 | 49,737,813 |
NEM | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.00% | 0.00 | 0.00% | 604,222 | 14,083,691 |
NESTLE | 1890.00 | 1890.00 | 1890.00 | 1890.00 | 1890.00 | 0.00% | 0.00 | 0.00% | 215,508 | 406,837,473 |
NGXGROUP | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 0.00% | 0.00 | 0.00% | 1,600,232 | 122,503,661 |
NIDF | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 0.00 | 0.00% | 158,352 | 17,981,532 |
NNFM | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 0.00% | 0.00 | 0.00% | 295,646 | 29,029,090 |
NPFMCRFBK | 2.70 | 2.70 | 2.73 | 2.70 | 2.73 | 1.11% | 0.03 | 1.11% | 1,278,837 | 3,499,439 |
NSLTECH | 0.93 | 0.93 | 1.02 | 0.85 | 0.92 | 20.00% | (0.01) | -1.08% | 13,005,334 | 12,047,154 |
OANDO | 57.40 | 57.40 | 62.00 | 59.00 | 60.05 | 5.08% | 2.65 | 4.62% | 14,399,572 | 864,700,770 |
OKOMUOIL | 950.00 | 950.00 | 998.00 | 998.00 | 998.00 | 0.00% | 48.00 | 5.05% | 2,580,812 | 2,575,515,450 |
OMATEK | 1.20 | 1.20 | 1.28 | 1.23 | 1.24 | 4.07% | 0.04 | 3.33% | 1,484,765 | 1,854,641 |
PRESCO | 1439.50 | 1439.50 | 1550.00 | 1550.00 | 1550.00 | 0.00% | 110.50 | 7.68% | 900,605 | 1,365,493,166 |
PRESTIGE | 1.12 | 1.12 | 1.23 | 1.04 | 1.23 | 18.27% | 0.11 | 9.82% | 13,849,804 | 16,697,573 |
PZ | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 0.00% | 0.00 | 0.00% | 1,008,904 | 36,964,187 |
REDSTAREX | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.00% | 0.00 | 0.00% | 169,812 | 2,026,340 |
REGALINS | 0.73 | 0.73 | 0.74 | 0.70 | 0.71 | 5.71% | (0.02) | -2.74% | 16,083,239 | 11,440,385 |
ROYALEX | 1.16 | 1.16 | 1.27 | 1.17 | 1.25 | 8.55% | 0.09 | 7.76% | 13,805,518 | 16,815,383 |
RTBRISCOE | 3.75 | 3.75 | 3.80 | 3.58 | 3.58 | 6.15% | (0.17) | -4.53% | 5,897,456 | 22,078,143 |
SCOA | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 0.00 | 0.00% | 64,320 | 337,440 |
SEPLAT | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 0.00% | 0.00 | 0.00% | 337,854 | 1,804,330,621 |
SKYAVN | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 0.00% | 0.00 | 0.00% | 175,635 | 14,212,887 |
SOVRENINS | 1.43 | 1.44 | 1.57 | 1.44 | 1.57 | 9.03% | 0.14 | 9.79% | 18,774,766 | 29,286,702 |
STANBIC | 99.75 | 99.75 | 99.75 | 99.75 | 99.75 | 0.00% | 0.00 | 0.00% | 895,791 | 89,382,214 |
STERLINGNG | 6.40 | 6.40 | 6.65 | 6.40 | 6.60 | 3.91% | 0.20 | 3.12% | 20,378,100 | 131,704,696 |
SUNUASSUR | 4.97 | 4.97 | 4.97 | 4.48 | 4.64 | 10.94% | (0.33) | -6.64% | 18,838,019 | 85,091,930 |
TANTALIZER | 2.69 | 2.69 | 2.70 | 2.46 | 2.46 | 9.76% | (0.23) | -8.55% | 32,198,947 | 83,125,792 |
THOMASWY | 2.80 | 2.80 | 3.07 | 3.07 | 3.07 | 0.00% | 0.27 | 9.64% | 781,755 | 2,385,469 |
TIP | 14.67 | 14.67 | 16.13 | 15.55 | 16.13 | 3.73% | 1.46 | 9.95% | 3,527,941 | 56,253,585 |
TOTAL | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.00% | 0.00 | 0.00% | 20,207 | 13,206,602 |
TRANSCOHOT | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | 0.00% | 0.00 | 0.00% | 9,559 | 1,358,742 |
TRANSCORP | 50.00 | 50.00 | 50.90 | 50.50 | 50.90 | 0.79% | 0.90 | 1.80% | 10,558,733 | 534,184,026 |
TRANSPOWER | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.00% | 0.00 | 0.00% | 89,840 | 25,873,920 |
TRIPPLEG | 3.90 | 3.90 | 3.51 | 3.51 | 3.51 | 0.00% | (0.39) | -10.00% | 469,289 | 1,699,427 |
UACN | 50.50 | 50.50 | 54.95 | 54.95 | 54.95 | 0.00% | 4.45 | 8.81% | 889,994 | 48,996,301 |
UBA | 46.55 | 46.55 | 47.20 | 46.70 | 47.00 | 1.07% | 0.45 | 0.97% | 15,081,127 | 708,290,905 |
UCAP | 21.00 | 21.00 | 21.50 | 21.00 | 21.10 | 2.38% | 0.10 | 0.48% | 7,952,081 | 168,893,709 |
UNILEVER | 62.00 | 62.00 | 68.20 | 63.80 | 68.20 | 6.90% | 6.20 | 10.00% | 1,185,624 | 79,062,706 |
UNIONDICON | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 0.00 | 0.00% | 109,121 | 997,850 |
UNIVINSURE | 0.73 | 0.73 | 0.75 | 0.70 | 0.72 | 7.14% | (0.01) | -1.37% | 40,688,376 | 29,719,018 |
UPDC | 4.85 | 4.85 | 5.00 | 4.75 | 5.00 | 5.26% | 0.15 | 3.09% | 8,097,183 | 39,077,128 |
UPL | 5.65 | 5.65 | 5.91 | 5.91 | 5.91 | 0.00% | 0.26 | 4.60% | 782,855 | 4,615,280 |
VERITASKAP | 1.13 | 1.13 | 1.16 | 1.13 | 1.13 | 2.65% | 0.00 | 0.00% | 8,450,857 | 9,630,537 |
VFDGROUP | 13.20 | 13.20 | 13.50 | 13.00 | 13.00 | 3.85% | (0.20) | -1.52% | 22,332,581 | 292,658,587 |
VITAFOAM | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | 0.00% | 0.00 | 0.00% | 271,961 | 21,940,265 |
WAPCO | 122.50 | 122.50 | 126.00 | 124.00 | 125.05 | 1.61% | 2.55 | 2.08% | 5,853,317 | 732,531,970 |
WAPIC | 2.38 | 2.38 | 2.45 | 2.40 | 2.40 | 2.08% | 0.02 | 0.84% | 2,941,714 | 7,127,062 |
WEMABANK | 18.40 | 18.40 | 19.90 | 18.95 | 19.90 | 5.01% | 1.50 | 8.15% | 9,462,812 | 184,824,631 |
ZENITHBANK | 73.20 | 73.20 | 75.40 | 72.00 | 74.00 | 4.72% | 0.80 | 1.09% | 16,958,037 | 1,251,722,077 |