Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 5.79 | 5.79 | 6.36 | 6.36 | 6.36 | 0.00% | 0.57 | 9.84% | 536,148 | 3,408,819 |
ABCTRANS | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.00% | 0.00 | 0.00% | 266,241 | 1,265,480 |
ACADEMY | 8.95 | 8.95 | 9.00 | 9.00 | 9.00 | 0.00% | 0.05 | 0.56% | 883,794 | 8,084,902 |
ACCESSCORP | 27.35 | 27.35 | 27.85 | 27.30 | 27.50 | 2.01% | 0.15 | 0.55% | 56,240,620 | 1,546,154,230 |
AFRIPRUD | 15.85 | 15.85 | 15.95 | 15.65 | 15.65 | 1.92% | (0.20) | -1.26% | 3,797,820 | 60,130,302 |
AIICO | 2.64 | 2.90 | 2.90 | 2.90 | 2.90 | 0.00% | 0.26 | 9.85% | 90,681,584 | 262,976,594 |
AIRTELAFRI | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 0.00% | 0.00 | 0.00% | 180 | 457,470 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 13,583 | 97,118 |
ARADEL | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0.00% | 0.00 | 0.00% | 1,501,205 | 776,947,456 |
AUSTINLAZ | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.00% | 0.00 | 0.00% | 107,036 | 258,562 |
BERGER | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00% | 0.00 | 0.00% | 477,577 | 16,937,636 |
BETAGLAS | 408.50 | 408.50 | 408.50 | 408.50 | 408.50 | 0.00% | 0.00 | 0.00% | 141,942 | 57,130,233 |
BUACEMENT | 170.50 | 170.50 | 183.00 | 167.50 | 183.00 | 9.25% | 12.50 | 7.33% | 4,144,177 | 718,384,498 |
BUAFOODS | 528.90 | 528.90 | 528.90 | 528.90 | 528.90 | 0.00% | 0.00 | 0.00% | 34,835 | 18,331,481 |
CADBURY | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.00% | 0.00 | 0.00% | 995,233 | 62,990,538 |
CAP | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.00% | 0.00 | 0.00% | 59,288 | 4,011,160 |
CAVERTON | 6.75 | 6.75 | 7.42 | 6.97 | 7.05 | 6.46% | 0.30 | 4.44% | 4,981,770 | 36,076,293 |
CHAMPION | 14.89 | 14.89 | 14.89 | 14.10 | 14.10 | 5.60% | (0.79) | -5.31% | 1,660,660 | 24,111,859 |
CHAMS | 2.93 | 2.93 | 3.22 | 3.00 | 3.22 | 7.33% | 0.29 | 9.90% | 14,174,346 | 45,354,411 |
CHELLARAM | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | 0.00 | 0.00% | 34,715 | 386,723 |
CILEASING | 6.92 | 6.92 | 7.61 | 7.51 | 7.61 | 1.33% | 0.69 | 9.97% | 3,038,615 | 22,982,659 |
CONHALLPLC | 3.71 | 4.08 | 4.08 | 4.08 | 4.08 | 0.00% | 0.37 | 9.97% | 18,885,433 | 77,052,567 |
CONOIL | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 0.00% | 0.00 | 0.00% | 465,945 | 106,010,630 |
CORNERST | 4.82 | 5.30 | 5.30 | 5.30 | 5.30 | 0.00% | 0.48 | 9.96% | 9,258,803 | 49,071,656 |
CUSTODIAN | 39.15 | 39.15 | 43.05 | 43.05 | 43.05 | 0.00% | 3.90 | 9.96% | 5,589,696 | 240,631,542 |
CUTIX | 3.80 | 3.80 | 3.98 | 3.82 | 3.98 | 4.19% | 0.18 | 4.74% | 8,369,708 | 32,621,840 |
CWG | 17.55 | 17.55 | 17.00 | 16.95 | 16.95 | 0.29% | (0.60) | -3.42% | 3,320,256 | 56,920,129 |
DAARCOMM | 0.87 | 0.87 | 0.95 | 0.87 | 0.95 | 9.20% | 0.08 | 9.20% | 5,738,161 | 5,250,367 |
DANGCEM | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | 0.00% | 0.00 | 0.00% | 2,723,024 | 1,443,138,486 |
DANGSUGAR | 62.00 | 62.00 | 61.50 | 61.50 | 61.50 | 0.00% | (0.50) | -0.81% | 2,922,051 | 179,388,687 |
DEAPCAP | 1.21 | 1.21 | 1.33 | 1.18 | 1.33 | 12.71% | 0.12 | 9.92% | 4,579,764 | 5,848,374 |
ELLAHLAKES | 10.70 | 10.70 | 11.00 | 10.70 | 10.99 | 2.80% | 0.29 | 2.71% | 17,106,573 | 186,600,268 |
ENAMELWA | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.00% | 0.00 | 0.00% | 97,597 | 2,643,438 |
ETERNA | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 233,903 | 9,052,124 |
ETI | 35.50 | 35.50 | 36.00 | 36.00 | 36.00 | 0.00% | 0.50 | 1.41% | 486,456 | 17,437,451 |
ETRANZACT | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 0.00 | 0.00% | 195,563 | 1,780,065 |
EUNISELL | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.00% | 0.00 | 0.00% | 127,317 | 2,980,594 |
FCMB | 11.50 | 11.50 | 12.00 | 11.30 | 11.50 | 6.19% | 0.00 | 0.00% | 23,983,590 | 275,826,382 |
FIDELITYBK | 21.50 | 21.50 | 21.50 | 21.00 | 21.40 | 2.38% | (0.10) | -0.47% | 45,396,443 | 955,164,113 |
FIDSON | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 0.00% | 0.00 | 0.00% | 2,222,073 | 90,008,726 |
FIRSTHOLDCO | 32.00 | 32.00 | 33.00 | 31.90 | 32.40 | 3.45% | 0.40 | 1.25% | 26,297,369 | 846,537,854 |
FTNCOCOA | 6.19 | 6.19 | 6.15 | 6.00 | 6.00 | 2.50% | (0.19) | -3.07% | 7,983,800 | 48,245,596 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 2,796 | 2,872,610 |
GTCO | 99.00 | 99.00 | 100.00 | 96.00 | 99.40 | 4.17% | 0.40 | 0.40% | 15,134,341 | 1,500,794,334 |
GUINEAINS | 0.97 | 1.06 | 1.06 | 1.06 | 1.06 | 0.00% | 0.09 | 9.28% | 12,979,571 | 13,758,345 |
GUINNESS | 117.05 | 117.05 | 128.75 | 128.75 | 128.75 | 0.00% | 11.70 | 10.00% | 191,231 | 24,620,991 |
HMCALL | 4.40 | 4.40 | 4.84 | 4.00 | 4.84 | 21.00% | 0.44 | 10.00% | 4,211,753 | 19,751,771 |
HONYFLOUR | 26.50 | 26.50 | 26.50 | 26.45 | 26.50 | 0.19% | 0.00 | 0.00% | 2,133,443 | 56,329,152 |
IKEJAHOTEL | 20.50 | 20.50 | 20.60 | 20.60 | 20.60 | 0.00% | 0.10 | 0.49% | 862,111 | 17,961,875 |
IMG | 37.65 | 37.65 | 37.00 | 37.00 | 37.00 | 0.00% | (0.65) | -1.73% | 132,050 | 4,823,361 |
INTBREW | 13.85 | 13.85 | 13.95 | 13.55 | 13.55 | 2.95% | (0.30) | -2.17% | 3,030,522 | 41,570,641 |
INTENEGINS | 2.36 | 2.59 | 2.59 | 2.59 | 2.59 | 0.00% | 0.23 | 9.75% | 1,130,889 | 2,929,003 |
JAIZBANK | 4.30 | 4.30 | 4.73 | 4.43 | 4.73 | 6.77% | 0.43 | 10.00% | 20,482,774 | 96,223,975 |
JAPAULGOLD | 2.84 | 2.84 | 2.90 | 2.75 | 2.80 | 5.45% | (0.04) | -1.41% | 39,015,726 | 109,354,744 |
JBERGER | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0.00% | 0.00 | 0.00% | 27,674 | 3,410,335 |
JOHNHOLT | 7.25 | 7.25 | 7.95 | 7.95 | 7.95 | 0.00% | 0.70 | 9.66% | 288,172 | 2,264,277 |
JULI | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 0.00 | 0.00% | 8,717 | 80,068 |
LASACO | 3.14 | 3.45 | 3.45 | 3.45 | 3.45 | 0.00% | 0.31 | 9.87% | 58,493,200 | 201,801,240 |
LEARNAFRCA | 5.70 | 5.70 | 6.27 | 6.00 | 6.27 | 4.50% | 0.57 | 10.00% | 1,870,815 | 11,641,803 |
LEGENDINT | 6.25 | 6.25 | 6.00 | 5.85 | 5.97 | 2.56% | (0.28) | -4.48% | 11,430,609 | 67,525,978 |
LINKASSURE | 1.59 | 1.74 | 1.74 | 1.74 | 1.74 | 0.00% | 0.15 | 9.43% | 562,318,894 | 978,434,876 |
LIVESTOCK | 8.10 | 8.10 | 8.90 | 7.95 | 8.90 | 11.95% | 0.80 | 9.88% | 23,176,839 | 196,074,368 |
LIVINGTRUST | 5.94 | 5.94 | 5.35 | 5.35 | 5.35 | 0.00% | (0.59) | -9.93% | 399,811 | 2,139,484 |
MANSARD | 11.00 | 11.00 | 12.10 | 12.10 | 12.10 | 0.00% | 1.10 | 10.00% | 6,743,586 | 81,597,391 |
MAYBAKER | 17.75 | 17.75 | 19.50 | 18.20 | 19.50 | 7.14% | 1.75 | 9.86% | 2,813,457 | 52,735,858 |
MBENEFIT | 2.20 | 2.42 | 2.42 | 2.42 | 2.42 | 0.00% | 0.22 | 10.00% | 19,254,066 | 46,594,840 |
MCNICHOLS | 3.47 | 3.70 | 3.70 | 3.50 | 3.50 | 5.71% | 0.03 | 0.86% | 2,160,652 | 7,864,231 |
MECURE | 15.80 | 15.80 | 15.85 | 15.85 | 15.85 | 0.00% | 0.05 | 0.32% | 553,905 | 9,254,035 |
MEYER | 16.50 | 16.50 | 18.15 | 17.00 | 18.15 | 6.76% | 1.65 | 10.00% | 1,082,769 | 19,100,162 |
MORISON | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.00% | 0.00 | 0.00% | 2 | 6 |
MTNN | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.00% | 0.00 | 0.00% | 3,821,884 | 1,731,385,108 |
MULTIVERSE | 10.85 | 10.85 | 9.80 | 9.80 | 9.80 | 0.00% | (1.05) | -9.68% | 565,223 | 5,577,147 |
NAHCO | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0.00% | 0.00 | 0.00% | 1,413,743 | 151,741,372 |
NASCON | 99.50 | 99.50 | 97.00 | 95.00 | 95.50 | 2.11% | (4.00) | -4.02% | 9,165,769 | 869,003,537 |
NB | 75.95 | 75.95 | 75.60 | 75.25 | 75.55 | 0.47% | (0.40) | -0.53% | 13,655,470 | 1,030,295,196 |
NCR | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.00% | 0.00 | 0.00% | 2,000 | 15,900 |
NEIMETH | 7.70 | 7.70 | 7.80 | 7.24 | 7.70 | 7.73% | 0.00 | 0.00% | 2,392,627 | 18,316,032 |
NEM | 27.00 | 27.00 | 29.70 | 29.70 | 29.70 | 0.00% | 2.70 | 10.00% | 460,453 | 13,675,454 |
NESTLE | 1890.00 | 1890.00 | 1890.00 | 1890.00 | 1890.00 | 0.00% | 0.00 | 0.00% | 111,050 | 207,590,601 |
NGXGROUP | 70.00 | 70.00 | 66.50 | 63.00 | 63.00 | 5.56% | (7.00) | -10.00% | 12,707,165 | 804,302,128 |
NIDF | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 0.00 | 0.00% | 343,992 | 38,711,445 |
NNFM | 93.15 | 93.15 | 93.15 | 93.15 | 93.15 | 0.00% | 0.00 | 0.00% | 107,621 | 9,450,907 |
NPFMCRFBK | 3.40 | 3.40 | 3.43 | 3.40 | 3.43 | 0.88% | 0.03 | 0.88% | 1,814,493 | 6,190,194 |
NSLTECH | 0.91 | 0.91 | 1.00 | 0.97 | 1.00 | 3.09% | 0.09 | 9.89% | 8,658,379 | 8,582,945 |
OANDO | 53.90 | 53.90 | 59.00 | 52.00 | 59.00 | 13.46% | 5.10 | 9.46% | 5,804,237 | 314,378,397 |
OKOMUOIL | 1050.00 | 1050.00 | 1120.00 | 1050.00 | 1050.00 | 6.67% | 0.00 | 0.00% | 1,193,651 | 1,277,934,303 |
OMATEK | 1.25 | 1.25 | 1.37 | 1.36 | 1.37 | 0.74% | 0.12 | 9.60% | 5,877,530 | 8,027,995 |
PRESCO | 1550.00 | 1550.00 | 1550.00 | 1550.00 | 1550.00 | 0.00% | 0.00 | 0.00% | 74,761 | 110,442,497 |
PRESTIGE | 1.38 | 1.38 | 1.51 | 1.51 | 1.51 | 0.00% | 0.13 | 9.42% | 1,183,920 | 1,787,719 |
PZ | 41.00 | 41.00 | 38.80 | 38.80 | 38.80 | 0.00% | (2.20) | -5.37% | 13,815,880 | 524,514,394 |
REDSTAREX | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.00% | 0.00 | 0.00% | 481,850 | 5,762,861 |
REGALINS | 0.97 | 1.06 | 1.06 | 1.06 | 1.06 | 0.00% | 0.09 | 9.28% | 12,323,153 | 13,062,542 |
ROYALEX | 1.81 | 1.81 | 1.99 | 1.99 | 1.99 | 0.00% | 0.18 | 9.94% | 1,214,353 | 2,416,562 |
RTBRISCOE | 3.85 | 3.85 | 3.50 | 3.50 | 3.50 | 0.00% | (0.35) | -9.09% | 947,902 | 3,379,217 |
SCOA | 5.00 | 5.00 | 5.50 | 5.50 | 5.50 | 0.00% | 0.50 | 10.00% | 225,111 | 1,228,825 |
SEPLAT | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 0.00% | 0.00 | 0.00% | 42,076 | 231,105,228 |
SKYAVN | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | 0.00% | 0.00 | 0.00% | 82,287 | 7,657,983 |
SOVRENINS | 2.06 | 2.26 | 2.26 | 2.26 | 2.26 | 0.00% | 0.20 | 9.71% | 12,561,250 | 28,388,425 |
STANBIC | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0.00% | 0.00 | 0.00% | 529,454 | 53,919,650 |
STERLINGNG | 7.42 | 7.42 | 8.16 | 8.00 | 8.16 | 2.00% | 0.74 | 9.97% | 183,771,702 | 1,497,764,560 |
SUNUASSUR | 4.84 | 5.32 | 5.32 | 5.32 | 5.32 | 0.00% | 0.48 | 9.92% | 9,022,325 | 47,998,769 |
TANTALIZER | 2.52 | 2.52 | 2.77 | 2.45 | 2.77 | 13.06% | 0.25 | 9.92% | 3,400,745 | 9,171,821 |
THOMASWY | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.00% | 0.00 | 0.00% | 87,733 | 300,860 |
TIP | 14.00 | 14.00 | 13.70 | 12.95 | 13.00 | 5.79% | (1.00) | -7.14% | 6,172,915 | 81,030,075 |
TOTAL | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0.00% | 0.00 | 0.00% | 76,070 | 44,752,324 |
TRANSCOHOT | 149.80 | 149.80 | 164.70 | 164.70 | 164.70 | 0.00% | 14.90 | 9.95% | 381,156 | 62,728,355 |
TRANSCORP | 50.70 | 50.70 | 50.80 | 50.00 | 50.30 | 1.60% | (0.40) | -0.79% | 5,731,546 | 287,980,480 |
TRANSPOWER | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 0.00% | 0.00 | 0.00% | 242,946 | 68,171,963 |
TRIPPLEG | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.00% | 0.00 | 0.00% | 106,622 | 452,726 |
UACN | 100.00 | 100.00 | 98.00 | 90.00 | 90.00 | 8.89% | (10.00) | -10.00% | 6,938,915 | 643,849,131 |
UBA | 48.90 | 48.90 | 49.00 | 47.95 | 48.10 | 2.19% | (0.80) | -1.64% | 35,094,922 | 1,693,661,206 |
UCAP | 20.20 | 20.20 | 20.20 | 19.50 | 20.20 | 3.59% | 0.00 | 0.00% | 9,605,621 | 191,794,928 |
UNILEVER | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00% | 0.00 | 0.00% | 796,507 | 59,895,674 |
UNIONDICON | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 0.00 | 0.00% | 146,412 | 1,443,429 |
UNIVINSURE | 0.83 | 0.91 | 0.91 | 0.91 | 0.91 | 0.00% | 0.08 | 9.64% | 36,643,541 | 33,345,622 |
UPDC | 5.95 | 5.95 | 6.54 | 5.50 | 6.54 | 18.91% | 0.59 | 9.92% | 10,116,503 | 62,777,015 |
UPL | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.00% | 0.00 | 0.00% | 118,670 | 664,194 |
VERITASKAP | 1.67 | 1.67 | 1.83 | 1.83 | 1.83 | 0.00% | 0.16 | 9.58% | 12,206,687 | 22,338,237 |
VFDGROUP | 13.50 | 13.50 | 13.20 | 13.10 | 13.10 | 0.76% | (0.40) | -2.96% | 8,648,470 | 114,472,927 |
VITAFOAM | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 0.00% | 0.00 | 0.00% | 738,180 | 59,522,395 |
WAPCO | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | 0.00% | 0.00 | 0.00% | 5,478,039 | 802,417,090 |
WAPIC | 2.72 | 2.72 | 2.99 | 2.99 | 2.99 | 0.00% | 0.27 | 9.93% | 22,784,369 | 68,125,263 |
WEMABANK | 24.80 | 24.80 | 24.75 | 24.00 | 24.50 | 3.13% | (0.30) | -1.21% | 10,574,801 | 256,874,900 |
ZENITHBANK | 75.90 | 75.90 | 75.90 | 74.20 | 74.40 | 2.29% | (1.50) | -1.98% | 60,350,698 | 4,546,611,073 |