Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 7.20 | 7.20 | 6.48 | 6.48 | 6.48 | 0.00% | (0.72) | -10.00% | 754,650 | 4,912,628 |
ABCTRANS | 5.00 | 5.00 | 4.89 | 4.50 | 4.89 | 8.67% | (0.11) | -2.20% | 1,231,511 | 5,796,185 |
ACADEMY | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.00% | 0.00 | 0.00% | 1,193,808 | 13,755,300 |
ACCESSCORP | 27.20 | 27.20 | 27.90 | 27.45 | 27.60 | 1.64% | 0.40 | 1.47% | 43,051,315 | 1,190,155,166 |
AFRIPRUD | 15.65 | 15.65 | 16.30 | 15.50 | 16.30 | 5.16% | 0.65 | 4.15% | 2,601,628 | 41,179,891 |
AIICO | 2.27 | 2.27 | 2.30 | 2.21 | 2.21 | 4.07% | (0.06) | -2.64% | 15,534,661 | 35,109,097 |
AIRTELAFRI | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 0.00% | 0.00 | 0.00% | 129 | 327,854 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 9,285 | 68,585 |
ARADEL | 512.90 | 512.90 | 514.20 | 513.90 | 514.10 | 0.06% | 1.20 | 0.23% | 2,957,878 | 1,520,582,823 |
AUSTINLAZ | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.00% | 0.00 | 0.00% | 521 | 1,226 |
BERGER | 34.10 | 37.50 | 37.50 | 37.50 | 37.50 | 0.00% | 3.40 | 9.97% | 2,919,874 | 109,468,767 |
BETAGLAS | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0.00% | 0.00 | 0.00% | 145,301 | 57,295,761 |
BUACEMENT | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0.00% | 0.00 | 0.00% | 2,358,401 | 294,509,840 |
BUAFOODS | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 0.00% | 0.00 | 0.00% | 417,962 | 184,344,469 |
CADBURY | 70.95 | 70.95 | 73.90 | 64.00 | 68.00 | 15.47% | (2.95) | -4.16% | 12,403,317 | 862,562,881 |
CAP | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.00% | 0.00 | 0.00% | 120,972 | 8,394,936 |
CAVERTON | 7.74 | 7.74 | 8.49 | 7.92 | 8.18 | 7.20% | 0.44 | 5.68% | 2,367,055 | 19,113,267 |
CHAMPION | 14.50 | 14.50 | 14.50 | 13.95 | 13.95 | 3.94% | (0.55) | -3.79% | 2,835,301 | 40,642,229 |
CHAMS | 3.00 | 3.00 | 3.05 | 2.95 | 3.00 | 3.39% | 0.00 | 0.00% | 11,110,011 | 33,331,380 |
CHELLARAM | 10.00 | 10.00 | 10.50 | 10.50 | 10.50 | 0.00% | 0.50 | 5.00% | 117,140 | 1,226,402 |
CILEASING | 6.87 | 6.87 | 7.05 | 7.00 | 7.05 | 0.71% | 0.18 | 2.62% | 1,497,724 | 10,548,773 |
CONHALLPLC | 3.47 | 3.47 | 3.44 | 3.13 | 3.20 | 9.90% | (0.27) | -7.78% | 10,383,785 | 33,717,576 |
CONOIL | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 0.00% | 0.00 | 0.00% | 7,626 | 1,609,849 |
CORNERST | 4.90 | 4.90 | 4.89 | 4.87 | 4.89 | 0.41% | (0.01) | -0.20% | 4,283,526 | 20,639,510 |
CUSTODIAN | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.00% | 0.00 | 0.00% | 142,477 | 5,169,958 |
CUTIX | 3.90 | 3.90 | 3.96 | 3.87 | 3.87 | 2.33% | (0.03) | -0.77% | 11,191,112 | 43,784,576 |
CWG | 17.80 | 17.80 | 17.90 | 17.60 | 17.90 | 1.70% | 0.10 | 0.56% | 3,729,820 | 66,329,040 |
DAARCOMM | 0.95 | 0.95 | 0.96 | 0.95 | 0.95 | 1.05% | 0.00 | 0.00% | 2,349,178 | 2,222,054 |
DANGCEM | 509.60 | 509.60 | 509.60 | 509.60 | 509.60 | 0.00% | 0.00 | 0.00% | 3,585,525 | 1,818,283,278 |
DANGSUGAR | 64.70 | 64.70 | 71.15 | 70.00 | 71.15 | 1.64% | 6.45 | 9.97% | 7,688,890 | 546,761,862 |
DEAPCAP | 1.31 | 1.31 | 1.32 | 1.26 | 1.26 | 4.76% | (0.05) | -3.82% | 2,220,635 | 2,847,555 |
ELLAHLAKES | 9.80 | 9.82 | 9.85 | 9.30 | 9.40 | 5.91% | (0.40) | -4.08% | 12,888,346 | 122,681,703 |
ENAMELWA | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.00% | 0.00 | 0.00% | 14,866 | 405,709 |
ETERNA | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | 0.00% | 0.00 | 0.00% | 507,869 | 20,060,117 |
ETI | 36.60 | 36.60 | 37.50 | 37.50 | 37.50 | 0.00% | 0.90 | 2.46% | 25,699,396 | 962,656,904 |
ETRANZACT | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 0.00 | 0.00% | 980,603 | 8,433,875 |
EUNISELL | 19.60 | 19.60 | 21.00 | 21.00 | 21.00 | 0.00% | 1.40 | 7.14% | 689,447 | 14,442,360 |
FCMB | 10.30 | 10.30 | 10.60 | 10.00 | 10.30 | 6.00% | 0.00 | 0.00% | 31,805,806 | 328,404,922 |
FIDELITYBK | 20.50 | 20.50 | 21.50 | 20.50 | 21.00 | 4.88% | 0.50 | 2.44% | 90,396,980 | 1,898,860,150 |
FIDSON | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 0.00% | 0.00 | 0.00% | 1,572,838 | 64,400,820 |
FIRSTHOLDCO | 35.15 | 35.15 | 35.00 | 34.50 | 34.90 | 1.45% | (0.25) | -0.71% | 13,890,129 | 484,982,383 |
FTNCOCOA | 7.00 | 7.00 | 6.95 | 6.30 | 6.30 | 10.32% | (0.70) | -10.00% | 13,965,573 | 89,107,585 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 2,597 | 2,668,158 |
GTCO | 98.00 | 98.15 | 101.95 | 98.15 | 101.95 | 3.87% | 3.95 | 4.03% | 30,257,288 | 3,050,498,770 |
GUINEAINS | 0.99 | 0.99 | 0.99 | 0.93 | 0.93 | 6.45% | (0.06) | -6.06% | 5,963,847 | 5,794,967 |
GUINNESS | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | 0.00% | 0.00 | 0.00% | 40,993 | 4,798,231 |
HMCALL | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.00% | 0.00 | 0.00% | 244,864 | 1,102,477 |
HONYFLOUR | 27.00 | 27.00 | 27.00 | 24.75 | 25.05 | 9.09% | (1.95) | -7.22% | 13,778,216 | 348,161,653 |
IKEJAHOTEL | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.00% | 0.00 | 0.00% | 392,604 | 8,950,708 |
IMG | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 0.00% | 0.00 | 0.00% | 209,778 | 7,221,883 |
INFINITY | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.00% | 0.00 | 0.00% | 10 | 77 |
INTBREW | 15.05 | 15.05 | 15.00 | 13.55 | 14.10 | 10.70% | (0.95) | -6.31% | 9,323,555 | 128,233,684 |
INTENEGINS | 2.38 | 2.38 | 2.55 | 2.49 | 2.55 | 2.41% | 0.17 | 7.14% | 2,245,256 | 5,606,464 |
JAIZBANK | 3.97 | 3.97 | 4.00 | 3.90 | 3.97 | 2.56% | 0.00 | 0.00% | 19,657,779 | 77,719,410 |
JAPAULGOLD | 2.89 | 2.89 | 2.90 | 2.75 | 2.77 | 5.45% | (0.12) | -4.15% | 23,963,858 | 67,339,831 |
JBERGER | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0.00% | 0.00 | 0.00% | 584,624 | 73,980,508 |
JOHNHOLT | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.00% | 0.00 | 0.00% | 29,999 | 237,981 |
JULI | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.00% | 0.00 | 0.00% | 11,078 | 102,045 |
LASACO | 2.90 | 2.90 | 3.07 | 2.81 | 3.07 | 9.25% | 0.17 | 5.86% | 4,397,678 | 13,068,267 |
LEARNAFRCA | 6.93 | 6.93 | 7.00 | 7.00 | 7.00 | 0.00% | 0.07 | 1.01% | 960,955 | 6,800,996 |
LEGENDINT | 6.42 | 6.42 | 6.63 | 6.49 | 6.49 | 2.16% | 0.07 | 1.09% | 3,430,228 | 22,325,501 |
LINKASSURE | 1.48 | 1.50 | 1.50 | 1.40 | 1.49 | 7.14% | 0.01 | 0.68% | 3,189,337 | 4,692,378 |
LIVESTOCK | 8.30 | 8.30 | 8.60 | 8.15 | 8.15 | 5.52% | (0.15) | -1.81% | 5,896,523 | 48,317,295 |
LIVINGTRUST | 7.32 | 7.32 | 6.59 | 6.59 | 6.59 | 0.00% | (0.73) | -9.97% | 103,950 | 685,031 |
MANSARD | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00% | 0.00 | 0.00% | 1,280,667 | 16,637,497 |
MAYBAKER | 18.20 | 18.20 | 18.10 | 17.20 | 17.20 | 5.23% | (1.00) | -5.49% | 2,371,845 | 41,469,272 |
MBENEFIT | 1.68 | 1.68 | 1.84 | 1.69 | 1.84 | 8.88% | 0.16 | 9.52% | 24,371,431 | 43,936,644 |
MCNICHOLS | 3.68 | 3.68 | 3.78 | 3.78 | 3.78 | 0.00% | 0.10 | 2.72% | 1,045,437 | 3,902,889 |
MECURE | 13.15 | 13.15 | 14.45 | 13.90 | 14.45 | 3.96% | 1.30 | 9.89% | 2,179,394 | 30,361,348 |
MEYER | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.00% | 0.00 | 0.00% | 266,507 | 4,346,674 |
MTNN | 451.60 | 451.60 | 471.10 | 471.10 | 471.10 | 0.00% | 19.50 | 4.32% | 6,991,908 | 3,351,486,331 |
MULTIVERSE | 9.00 | 9.00 | 9.90 | 9.80 | 9.90 | 1.02% | 0.90 | 10.00% | 843,757 | 8,320,784 |
NAHCO | 117.00 | 117.00 | 110.00 | 105.30 | 110.00 | 4.46% | (7.00) | -5.98% | 5,134,289 | 560,636,316 |
NASCON | 92.00 | 92.00 | 100.00 | 97.95 | 99.90 | 2.09% | 7.90 | 8.59% | 16,817,299 | 1,663,548,066 |
NB | 74.00 | 74.00 | 78.70 | 75.10 | 77.00 | 4.79% | 3.00 | 4.05% | 29,344,638 | 2,227,648,762 |
NEIMETH | 6.70 | 6.70 | 7.36 | 7.00 | 7.36 | 5.14% | 0.66 | 9.85% | 4,637,122 | 33,366,597 |
NEM | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.00% | 0.00 | 0.00% | 943,162 | 22,366,090 |
NESTLE | 1890.00 | 1890.00 | 1890.00 | 1890.00 | 1890.00 | 0.00% | 0.00 | 0.00% | 97,789 | 193,584,315 |
NGXGROUP | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 0.00% | 0.00 | 0.00% | 674,396 | 48,494,003 |
NIDF | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 0.00 | 0.00% | 77,782 | 8,608,869 |
NNFM | 93.15 | 93.15 | 93.15 | 93.15 | 93.15 | 0.00% | 0.00 | 0.00% | 653,552 | 55,135,809 |
NPFMCRFBK | 3.11 | 3.11 | 3.42 | 3.11 | 3.42 | 9.97% | 0.31 | 9.97% | 11,863,898 | 39,972,562 |
NSLTECH | 0.88 | 0.88 | 0.88 | 0.83 | 0.85 | 6.02% | (0.03) | -3.41% | 18,396,227 | 15,616,665 |
OANDO | 60.15 | 60.15 | 60.20 | 59.15 | 59.30 | 1.78% | (0.85) | -1.41% | 10,579,865 | 632,460,115 |
OKOMUOIL | 1050.00 | 1050.00 | 1050.00 | 1050.00 | 1050.00 | 0.00% | 0.00 | 0.00% | 385,412 | 440,732,692 |
OMATEK | 1.30 | 1.30 | 1.31 | 1.24 | 1.27 | 5.65% | (0.03) | -2.31% | 6,866,504 | 8,754,546 |
PRESCO | 1550.00 | 1550.00 | 1550.00 | 1550.00 | 1550.00 | 0.00% | 0.00 | 0.00% | 370,710 | 560,658,645 |
PRESTIGE | 1.21 | 1.21 | 1.20 | 1.17 | 1.20 | 2.56% | (0.01) | -0.83% | 1,919,198 | 2,296,896 |
PZ | 39.45 | 38.35 | 43.35 | 38.35 | 43.35 | 13.04% | 3.90 | 9.89% | 6,265,784 | 258,533,944 |
REDSTAREX | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.00% | 0.00 | 0.00% | 501,814 | 5,901,825 |
REGALINS | 0.83 | 0.83 | 0.85 | 0.81 | 0.83 | 4.94% | 0.00 | 0.00% | 5,180,897 | 4,275,397 |
ROYALEX | 1.40 | 1.40 | 1.54 | 1.50 | 1.54 | 2.67% | 0.14 | 10.00% | 25,117,784 | 38,566,789 |
RTBRISCOE | 3.67 | 3.67 | 4.03 | 3.80 | 3.80 | 6.05% | 0.13 | 3.54% | 2,107,855 | 8,223,396 |
SCOA | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 0.00 | 0.00% | 314,716 | 1,630,808 |
SEPLAT | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 0.00% | 0.00 | 0.00% | 185,369 | 985,180,019 |
SKYAVN | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 0.00% | 0.00 | 0.00% | 299,591 | 22,419,417 |
SOVRENINS | 1.89 | 2.06 | 2.07 | 1.95 | 2.07 | 6.15% | 0.18 | 9.52% | 10,270,642 | 21,228,479 |
STANBIC | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0.00% | 0.00 | 0.00% | 95,926 | 9,780,456 |
STERLINGNG | 6.70 | 6.70 | 6.90 | 6.60 | 6.70 | 4.55% | 0.00 | 0.00% | 12,602,737 | 83,998,808 |
SUNUASSUR | 4.58 | 4.58 | 4.48 | 4.14 | 4.14 | 8.21% | (0.44) | -9.61% | 11,720,371 | 49,569,445 |
TANTALIZER | 2.70 | 2.70 | 2.70 | 2.51 | 2.51 | 7.57% | (0.19) | -7.04% | 4,982,158 | 12,980,838 |
THOMASWY | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.00% | 0.00 | 0.00% | 358,430 | 1,133,679 |
TIP | 15.10 | 15.10 | 15.00 | 14.00 | 15.00 | 7.14% | (0.10) | -0.66% | 6,311,506 | 90,673,069 |
TOTAL | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.00% | 0.00 | 0.00% | 313,541 | 198,942,227 |
TRANSCOHOT | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | 0.00% | 0.00 | 0.00% | 288,432 | 43,367,486 |
TRANSCORP | 52.55 | 51.50 | 51.50 | 50.00 | 51.00 | 3.00% | (1.55) | -2.95% | 5,837,387 | 296,864,447 |
TRANSEXPR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 0.00 | 0.00% | 6,554 | 15,467 |
TRANSPOWER | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.00% | 0.00 | 0.00% | 194,348 | 55,972,224 |
TRIPPLEG | 3.86 | 3.86 | 4.24 | 4.24 | 4.24 | 0.00% | 0.38 | 9.84% | 259,349 | 1,093,557 |
UACN | 66.40 | 73.00 | 73.00 | 73.00 | 73.00 | 0.00% | 6.60 | 9.94% | 2,985,270 | 217,921,650 |
UBA | 47.80 | 47.80 | 48.10 | 47.05 | 48.00 | 2.23% | 0.20 | 0.42% | 25,959,804 | 1,238,959,235 |
UCAP | 20.80 | 20.80 | 20.75 | 19.30 | 19.90 | 7.51% | (0.90) | -4.33% | 12,443,844 | 249,356,418 |
UNILEVER | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.00% | 0.00 | 0.00% | 1,889,155 | 137,091,605 |
UNIONDICON | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 0.00 | 0.00% | 113,657 | 1,004,644 |
UNIVINSURE | 0.77 | 0.77 | 0.84 | 0.77 | 0.80 | 9.09% | 0.03 | 3.90% | 32,294,156 | 26,048,009 |
UPDC | 5.50 | 5.50 | 5.70 | 5.50 | 5.53 | 3.64% | 0.03 | 0.55% | 6,216,311 | 34,616,269 |
UPL | 5.70 | 5.60 | 5.98 | 5.60 | 5.70 | 6.79% | 0.00 | 0.00% | 2,009,701 | 11,688,695 |
VERITASKAP | 1.17 | 1.17 | 1.22 | 1.17 | 1.17 | 4.27% | 0.00 | 0.00% | 14,918,477 | 17,838,233 |
VFDGROUP | 14.00 | 14.00 | 14.00 | 13.50 | 14.00 | 3.70% | 0.00 | 0.00% | 10,852,011 | 150,159,108 |
VITAFOAM | 79.10 | 79.10 | 74.80 | 72.75 | 74.80 | 2.82% | (4.30) | -5.44% | 2,677,522 | 196,943,979 |
WAPCO | 140.30 | 140.30 | 154.30 | 150.00 | 151.00 | 2.87% | 10.70 | 7.63% | 14,589,971 | 2,155,727,733 |
WAPIC | 2.60 | 2.60 | 2.60 | 2.35 | 2.47 | 10.64% | (0.13) | -5.00% | 9,675,553 | 23,518,728 |
WEMABANK | 19.25 | 19.25 | 20.00 | 19.00 | 20.00 | 5.26% | 0.75 | 3.90% | 24,519,678 | 475,239,744 |
ZENITHBANK | 73.00 | 73.00 | 75.95 | 72.10 | 75.00 | 5.34% | 2.00 | 2.74% | 20,575,230 | 1,512,633,554 |