Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 6.30 | 6.30 | 6.86 | 5.67 | 5.67 | 20.99% | (0.63) | -10.00% | 2,047,174 | 12,873,865 |
ABCTRANS | 5.00 | 5.00 | 4.55 | 4.50 | 4.50 | 1.11% | (0.50) | -10.00% | 1,366,095 | 6,294,661 |
ACADEMY | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 0.00 | 0.00% | 652,051 | 5,884,614 |
ACCESSCORP | 27.60 | 27.60 | 27.70 | 27.50 | 27.70 | 0.73% | 0.10 | 0.36% | 28,762,455 | 794,412,091 |
AFRIPRUD | 15.65 | 15.65 | 17.20 | 16.25 | 16.70 | 5.85% | 1.05 | 6.71% | 3,536,696 | 58,609,282 |
AIICO | 3.50 | 3.85 | 3.85 | 3.80 | 3.85 | 1.32% | 0.35 | 10.00% | 154,726,726 | 595,341,324 |
AIRTELAFRI | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 0.00% | 0.00 | 0.00% | 49 | 124,534 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 1,070 | 7,651 |
ARADEL | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0.00% | 0.00 | 0.00% | 504,999 | 261,807,244 |
AUSTINLAZ | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.00% | 0.00 | 0.00% | 91,790 | 211,899 |
BERGER | 37.50 | 37.50 | 34.10 | 33.75 | 34.10 | 1.04% | (3.40) | -9.07% | 1,536,218 | 53,399,198 |
BETAGLAS | 408.50 | 408.50 | 408.50 | 408.50 | 408.50 | 0.00% | 0.00 | 0.00% | 198,414 | 76,500,796 |
BUACEMENT | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | 0.00% | 0.00 | 0.00% | 783,470 | 122,216,422 |
BUAFOODS | 574.90 | 574.90 | 588.00 | 588.00 | 588.00 | 0.00% | 13.10 | 2.28% | 218,473 | 126,623,644 |
CADBURY | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | 0.00% | 0.00 | 0.00% | 647,469 | 38,551,560 |
CAP | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.00% | 0.00 | 0.00% | 115,176 | 8,025,881 |
CAVERTON | 6.97 | 6.97 | 6.98 | 6.60 | 6.97 | 5.76% | 0.00 | 0.00% | 2,079,784 | 14,326,673 |
CHAMPION | 14.41 | 14.41 | 15.80 | 14.42 | 15.80 | 9.57% | 1.39 | 9.65% | 6,060,970 | 91,271,080 |
CHAMS | 2.76 | 2.76 | 2.80 | 2.60 | 2.61 | 7.69% | (0.15) | -5.43% | 19,303,021 | 52,489,112 |
CHELLARAM | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | 0.00 | 0.00% | 34,877 | 384,160 |
CILEASING | 8.00 | 8.00 | 7.75 | 7.35 | 7.45 | 5.44% | (0.55) | -6.88% | 3,148,933 | 24,025,221 |
CONHALLPLC | 4.24 | 4.24 | 4.66 | 4.21 | 4.66 | 10.69% | 0.42 | 9.91% | 40,284,777 | 178,150,936 |
CONOIL | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 0.00% | 0.00 | 0.00% | 765,702 | 162,057,309 |
CORNERST | 6.41 | 6.41 | 7.05 | 6.98 | 7.05 | 1.00% | 0.64 | 9.98% | 5,380,551 | 37,889,824 |
CUSTODIAN | 40.45 | 40.45 | 44.45 | 41.00 | 41.90 | 8.41% | 1.45 | 3.58% | 2,788,677 | 117,341,639 |
CUTIX | 4.00 | 4.00 | 4.00 | 3.82 | 3.99 | 4.71% | (0.01) | -0.25% | 6,352,830 | 25,105,291 |
CWG | 17.05 | 17.05 | 16.85 | 16.55 | 16.55 | 1.81% | (0.50) | -2.93% | 3,044,550 | 51,007,473 |
DAARCOMM | 0.97 | 0.97 | 1.03 | 0.95 | 1.03 | 8.42% | 0.06 | 6.19% | 11,999,259 | 12,086,272 |
DANGCEM | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | 0.00% | 0.00 | 0.00% | 1,516,350 | 796,495,235 |
DANGSUGAR | 59.50 | 59.50 | 59.20 | 59.00 | 59.00 | 0.34% | (0.50) | -0.84% | 2,369,319 | 139,774,570 |
DEAPCAP | 1.35 | 1.35 | 1.36 | 1.36 | 1.36 | 0.00% | 0.01 | 0.74% | 2,106,501 | 2,891,062 |
ELLAHLAKES | 13.28 | 13.28 | 14.60 | 13.80 | 14.60 | 5.80% | 1.32 | 9.94% | 32,327,238 | 465,326,927 |
ENAMELWA | 29.70 | 29.70 | 32.65 | 32.65 | 32.65 | 0.00% | 2.95 | 9.93% | 168,011 | 5,450,682 |
ETERNA | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 158,009 | 5,973,957 |
ETI | 37.00 | 37.00 | 37.50 | 37.00 | 37.05 | 1.35% | 0.05 | 0.14% | 29,265,376 | 1,083,230,131 |
ETRANZACT | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.00% | 0.00 | 0.00% | 314,558 | 3,132,172 |
EUNISELL | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.00% | 0.00 | 0.00% | 273,009 | 6,040,814 |
FCMB | 11.20 | 11.20 | 11.20 | 10.70 | 10.80 | 4.67% | (0.40) | -3.57% | 12,625,676 | 137,526,644 |
FIDELITYBK | 21.10 | 21.10 | 21.40 | 21.00 | 21.20 | 1.90% | 0.10 | 0.47% | 9,420,064 | 199,057,863 |
FIDSON | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 0.00% | 0.00 | 0.00% | 760,453 | 29,943,911 |
FIRSTHOLDCO | 32.95 | 32.95 | 32.90 | 32.00 | 32.60 | 2.81% | (0.35) | -1.06% | 4,450,321 | 144,548,141 |
FTNCOCOA | 6.05 | 6.05 | 6.35 | 5.45 | 5.95 | 16.51% | (0.10) | -1.65% | 27,369,446 | 154,761,395 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 2,824 | 2,901,378 |
GTCO | 100.00 | 100.00 | 99.85 | 99.85 | 99.85 | 0.00% | (0.15) | -0.15% | 3,714,843 | 371,038,846 |
GUINEAINS | 1.27 | 1.39 | 1.39 | 1.39 | 1.39 | 0.00% | 0.12 | 9.45% | 29,667,567 | 41,237,918 |
GUINNESS | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | 0.00% | 0.00 | 0.00% | 325,657 | 48,534,261 |
HMCALL | 4.84 | 4.84 | 4.36 | 4.36 | 4.36 | 0.00% | (0.48) | -9.92% | 2,772,901 | 12,145,565 |
HONYFLOUR | 24.80 | 24.80 | 23.40 | 23.25 | 23.25 | 0.65% | (1.55) | -6.25% | 2,866,263 | 68,378,774 |
IKEJAHOTEL | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.00% | 0.00 | 0.00% | 386,023 | 8,708,235 |
IMG | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00% | 0.00 | 0.00% | 6,580 | 246,924 |
INFINITY | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | 0.00 | 0.00% | 5,363 | 43,369 |
INTBREW | 13.45 | 13.45 | 13.50 | 13.35 | 13.40 | 1.12% | (0.05) | -0.37% | 4,204,058 | 56,523,108 |
INTENEGINS | 3.12 | 3.12 | 3.43 | 3.15 | 3.43 | 8.89% | 0.31 | 9.94% | 23,587,005 | 77,805,972 |
JAIZBANK | 4.65 | 4.65 | 5.00 | 4.50 | 5.00 | 11.11% | 0.35 | 7.53% | 8,002,515 | 38,103,729 |
JAPAULGOLD | 2.72 | 2.79 | 2.80 | 2.53 | 2.69 | 10.67% | (0.03) | -1.10% | 35,830,267 | 96,028,099 |
JBERGER | 126.00 | 126.00 | 134.20 | 134.20 | 134.20 | 0.00% | 8.20 | 6.51% | 362,130 | 46,285,941 |
JOHNHOLT | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | 0.00% | (0.20) | -2.78% | 360,665 | 2,609,709 |
JULI | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 0.00 | 0.00% | 40,484 | 375,456 |
LASACO | 3.79 | 3.79 | 4.16 | 3.57 | 4.14 | 16.53% | 0.35 | 9.23% | 23,829,072 | 92,664,617 |
LEARNAFRCA | 6.80 | 6.80 | 7.18 | 6.75 | 7.00 | 6.37% | 0.20 | 2.94% | 2,788,038 | 19,373,417 |
LEGENDINT | 5.65 | 5.65 | 5.98 | 5.65 | 5.98 | 5.84% | 0.33 | 5.84% | 1,894,406 | 10,990,453 |
LINKASSURE | 2.06 | 2.26 | 2.26 | 2.08 | 2.26 | 8.65% | 0.20 | 9.71% | 703,587,531 | 1,586,654,173 |
LIVESTOCK | 8.90 | 8.90 | 9.00 | 8.35 | 8.90 | 7.78% | 0.00 | 0.00% | 3,895,529 | 33,919,031 |
LIVINGTRUST | 5.00 | 5.00 | 4.80 | 4.50 | 4.60 | 6.67% | (0.40) | -8.00% | 835,224 | 3,856,676 |
MANSARD | 14.64 | 16.10 | 16.10 | 15.90 | 16.10 | 1.26% | 1.46 | 9.97% | 16,945,713 | 271,760,039 |
MAYBAKER | 17.75 | 17.75 | 19.50 | 19.50 | 19.50 | 0.00% | 1.75 | 9.86% | 1,463,507 | 27,761,569 |
MBENEFIT | 2.92 | 3.21 | 3.21 | 3.00 | 3.21 | 7.00% | 0.29 | 9.93% | 52,512,876 | 168,522,096 |
MCNICHOLS | 3.50 | 3.50 | 3.45 | 3.45 | 3.45 | 0.00% | (0.05) | -1.43% | 1,044,564 | 3,697,657 |
MECURE | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.00% | 0.00 | 0.00% | 133,098 | 2,315,905 |
MEYER | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.00% | 0.00 | 0.00% | 102,477 | 1,896,915 |
MORISON | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.00% | 0.00 | 0.00% | 11,790 | 40,137 |
MTNN | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0.00% | 0.00 | 0.00% | 1,373,242 | 624,508,350 |
MULTIVERSE | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.00% | 0.00 | 0.00% | 404,515 | 4,186,125 |
NAHCO | 104.00 | 104.00 | 105.00 | 105.00 | 105.00 | 0.00% | 1.00 | 0.96% | 805,198 | 83,298,135 |
NASCON | 92.60 | 92.60 | 93.90 | 88.20 | 88.20 | 6.46% | (4.40) | -4.75% | 1,560,920 | 139,046,190 |
NB | 74.50 | 74.50 | 74.50 | 74.40 | 74.40 | 0.13% | (0.10) | -0.13% | 2,324,400 | 172,623,393 |
NCR | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.00% | 0.00 | 0.00% | 11,457 | 92,006 |
NEIMETH | 7.45 | 7.45 | 7.80 | 7.25 | 7.25 | 7.59% | (0.20) | -2.68% | 2,841,632 | 21,357,375 |
NEM | 33.00 | 33.00 | 36.30 | 33.00 | 36.00 | 10.00% | 3.00 | 9.09% | 3,802,599 | 134,035,084 |
NESTLE | 1890.00 | 1890.00 | 1890.00 | 1890.00 | 1890.00 | 0.00% | 0.00 | 0.00% | 21,945 | 42,606,663 |
NGXGROUP | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 0.00% | 0.00 | 0.00% | 795,447 | 51,448,438 |
NIDF | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 0.00 | 0.00% | 159,053 | 17,825,650 |
NNFM | 93.15 | 93.15 | 93.15 | 93.15 | 93.15 | 0.00% | 0.00 | 0.00% | 76,011 | 6,817,744 |
NPFMCRFBK | 3.20 | 3.20 | 3.20 | 3.10 | 3.17 | 3.23% | (0.03) | -0.94% | 3,441,750 | 10,886,586 |
NSLTECH | 0.98 | 0.98 | 1.00 | 0.95 | 1.00 | 5.26% | 0.02 | 2.04% | 4,753,434 | 4,598,078 |
OANDO | 56.00 | 56.00 | 53.50 | 51.10 | 53.00 | 4.70% | (3.00) | -5.36% | 5,384,460 | 284,081,589 |
OKOMUOIL | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 0.00% | 0.00 | 0.00% | 478,262 | 479,584,482 |
OMATEK | 1.35 | 1.35 | 1.35 | 1.25 | 1.28 | 8.00% | (0.07) | -5.19% | 11,230,222 | 14,557,417 |
PRESCO | 1480.00 | 1480.00 | 1480.00 | 1480.00 | 1480.00 | 0.00% | 0.00 | 0.00% | 88,752 | 126,914,447 |
PRESTIGE | 1.82 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.18 | 9.89% | 21,278,113 | 42,556,226 |
PZ | 38.80 | 38.80 | 38.00 | 38.00 | 38.00 | 0.00% | (0.80) | -2.06% | 1,924,929 | 71,839,078 |
REDSTAREX | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.00% | 0.00 | 0.00% | 247,383 | 2,976,456 |
REGALINS | 1.27 | 1.39 | 1.39 | 1.39 | 1.39 | 0.00% | 0.12 | 9.45% | 36,675,535 | 50,976,694 |
ROYALEX | 2.39 | 2.62 | 2.62 | 2.40 | 2.62 | 9.17% | 0.23 | 9.62% | 47,293,081 | 123,780,183 |
RTBRISCOE | 3.60 | 3.60 | 3.80 | 3.50 | 3.50 | 8.57% | (0.10) | -2.78% | 1,260,862 | 4,648,251 |
SCOA | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | 0.00 | 0.00% | 197,391 | 1,183,810 |
SEPLAT | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 0.00% | 0.00 | 0.00% | 17,685 | 100,979,334 |
SKYAVN | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | 0.00% | 0.00 | 0.00% | 494,002 | 43,207,601 |
SOVRENINS | 2.72 | 2.99 | 2.99 | 2.99 | 2.99 | 0.00% | 0.27 | 9.93% | 17,735,475 | 53,011,128 |
STANBIC | 101.00 | 101.00 | 111.10 | 111.00 | 111.10 | 0.09% | 10.10 | 10.00% | 15,597,896 | 1,731,108,328 |
STERLINGNG | 8.35 | 8.20 | 8.45 | 8.05 | 8.25 | 4.97% | (0.10) | -1.20% | 120,198,112 | 987,859,680 |
SUNUASSUR | 5.00 | 5.00 | 5.50 | 4.95 | 5.50 | 11.11% | 0.50 | 10.00% | 15,337,594 | 80,982,940 |
TANTALIZER | 2.71 | 2.71 | 2.72 | 2.67 | 2.67 | 1.87% | (0.04) | -1.48% | 1,732,763 | 4,679,255 |
THOMASWY | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.00% | 0.00 | 0.00% | 23,938 | 84,345 |
TIP | 12.00 | 12.00 | 13.20 | 12.10 | 13.20 | 9.09% | 1.20 | 10.00% | 9,584,458 | 124,055,083 |
TOTAL | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0.00% | 0.00 | 0.00% | 97,500 | 61,327,663 |
TRANSCOHOT | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | 0.00% | 0.00 | 0.00% | 67,483 | 10,773,031 |
TRANSCORP | 51.50 | 51.50 | 52.00 | 51.25 | 52.00 | 1.46% | 0.50 | 0.97% | 2,862,193 | 146,914,863 |
TRANSEXPR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 0.00 | 0.00% | 5,881 | 13,646 |
TRANSPOWER | 286.50 | 286.50 | 286.50 | 286.50 | 286.50 | 0.00% | 0.00 | 0.00% | 170,972 | 45,190,896 |
TRIPPLEG | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.00% | 0.00 | 0.00% | 38,240 | 172,903 |
UACN | 83.60 | 83.60 | 75.30 | 75.25 | 75.25 | 0.07% | (8.35) | -9.99% | 6,658,664 | 503,105,056 |
UBA | 48.60 | 48.60 | 48.75 | 48.00 | 48.10 | 1.56% | (0.50) | -1.03% | 17,991,952 | 870,814,035 |
UCAP | 19.30 | 19.30 | 19.70 | 19.00 | 19.00 | 3.68% | (0.30) | -1.55% | 6,026,270 | 117,341,070 |
UNILEVER | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 0.00% | 0.00 | 0.00% | 527,667 | 37,770,382 |
UNIONDICON | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.00% | 0.00 | 0.00% | 148,642 | 1,597,659 |
UNIVINSURE | 1.10 | 1.21 | 1.21 | 1.19 | 1.21 | 1.68% | 0.11 | 10.00% | 230,536,159 | 278,907,242 |
UPDC | 7.90 | 7.90 | 8.69 | 8.00 | 8.69 | 8.62% | 0.79 | 10.00% | 17,011,364 | 144,677,822 |
UPL | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.00% | 0.00 | 0.00% | 274,617 | 1,623,212 |
VERITASKAP | 2.10 | 1.92 | 2.31 | 1.92 | 2.31 | 20.31% | 0.21 | 10.00% | 74,563,394 | 164,617,029 |
VFDGROUP | 13.40 | 13.40 | 12.50 | 12.10 | 12.10 | 3.31% | (1.30) | -9.70% | 25,785,794 | 313,199,390 |
VITAFOAM | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 0.00% | 0.00 | 0.00% | 884,976 | 68,004,674 |
WAPCO | 145.50 | 145.50 | 140.10 | 132.00 | 132.00 | 6.14% | (13.50) | -9.28% | 2,657,883 | 365,854,686 |
WAPIC | 3.37 | 3.37 | 3.70 | 3.25 | 3.70 | 13.85% | 0.33 | 9.79% | 38,308,158 | 134,270,765 |
WEMABANK | 24.00 | 24.00 | 23.80 | 23.05 | 23.15 | 3.25% | (0.85) | -3.54% | 3,573,534 | 83,313,254 |
ZENITHBANK | 74.65 | 74.65 | 74.65 | 73.85 | 74.00 | 1.08% | (0.65) | -0.87% | 16,048,971 | 1,190,379,477 |