Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 6.50 | 6.50 | 7.14 | 7.14 | 7.14 | 0.00% | 0.64 | 9.85% | 276,052 | 1,948,085 |
ABCTRANS | 4.60 | 4.60 | 5.00 | 5.00 | 5.00 | 0.00% | 0.40 | 8.70% | 511,033 | 2,542,156 |
ACADEMY | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.00% | 0.00 | 0.00% | 159,811 | 1,422,659 |
ACCESSCORP | 27.95 | 27.95 | 27.75 | 27.30 | 27.50 | 1.65% | (0.45) | -1.61% | 30,160,948 | 829,714,730 |
AFRIPRUD | 15.40 | 15.40 | 15.10 | 15.10 | 15.10 | 0.00% | (0.30) | -1.95% | 1,452,826 | 22,302,024 |
AIICO | 3.80 | 3.80 | 4.18 | 3.90 | 4.18 | 7.18% | 0.38 | 10.00% | 33,188,176 | 138,175,788 |
AIRTELAFRI | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 0.00% | 0.00 | 0.00% | 5 | 12,708 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 4,341 | 32,558 |
ARADEL | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | 0.00% | 0.00 | 0.00% | 1,843,767 | 945,579,534 |
AUSTINLAZ | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.00% | 0.00 | 0.00% | 19,864 | 47,674 |
BERGER | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.00% | 0.00 | 0.00% | 359,611 | 11,604,650 |
BETAGLAS | 408.50 | 408.50 | 408.50 | 408.50 | 408.50 | 0.00% | 0.00 | 0.00% | 384,423 | 156,648,353 |
BUACEMENT | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | 0.00% | 0.00 | 0.00% | 1,926,979 | 292,560,115 |
BUAFOODS | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 0.00% | 0.00 | 0.00% | 69,510 | 37,222,877 |
CADBURY | 59.80 | 59.80 | 62.50 | 59.80 | 62.50 | 4.52% | 2.70 | 4.52% | 1,789,070 | 109,329,272 |
CAP | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.00% | 0.00 | 0.00% | 15,202 | 994,615 |
CAVERTON | 6.50 | 6.50 | 7.00 | 6.50 | 7.00 | 7.69% | 0.50 | 7.69% | 6,844,313 | 46,164,486 |
CHAMPION | 16.95 | 16.95 | 18.60 | 18.00 | 18.51 | 3.33% | 1.56 | 9.20% | 3,230,203 | 58,645,605 |
CHAMS | 2.85 | 2.85 | 2.86 | 2.58 | 2.70 | 10.85% | (0.15) | -5.26% | 16,603,715 | 44,694,795 |
CHELLARAM | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | 0.00 | 0.00% | 79,591 | 826,963 |
CILEASING | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.00% | 0.00 | 0.00% | 680,463 | 5,021,672 |
CONHALLPLC | 4.47 | 4.47 | 4.91 | 4.20 | 4.91 | 16.90% | 0.44 | 9.84% | 8,292,096 | 39,623,769 |
CONOIL | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 0.00% | 0.00 | 0.00% | 14,312 | 3,021,263 |
CORNERST | 6.91 | 6.91 | 7.60 | 6.23 | 7.60 | 21.99% | 0.69 | 9.99% | 6,266,092 | 47,027,190 |
CUSTODIAN | 37.25 | 37.25 | 40.95 | 40.80 | 40.95 | 0.37% | 3.70 | 9.93% | 1,901,357 | 72,583,317 |
CUTIX | 3.90 | 3.90 | 4.20 | 3.85 | 3.85 | 9.09% | (0.05) | -1.28% | 4,933,608 | 19,740,581 |
CWG | 16.20 | 16.20 | 16.45 | 16.20 | 16.45 | 1.54% | 0.25 | 1.54% | 3,211,026 | 52,355,516 |
DAARCOMM | 1.09 | 1.09 | 1.12 | 1.02 | 1.12 | 9.80% | 0.03 | 2.75% | 5,442,195 | 5,974,529 |
DANGCEM | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | 0.00% | 0.00 | 0.00% | 459,204 | 239,618,583 |
DANGSUGAR | 55.95 | 55.95 | 61.40 | 56.00 | 61.40 | 9.64% | 5.45 | 9.74% | 8,609,934 | 512,587,041 |
DEAPCAP | 1.61 | 1.61 | 1.77 | 1.76 | 1.77 | 0.57% | 0.16 | 9.94% | 2,558,243 | 4,471,246 |
ELLAHLAKES | 14.88 | 15.90 | 15.97 | 14.88 | 15.75 | 7.33% | 0.87 | 5.85% | 16,123,474 | 249,298,204 |
ENAMELWA | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 0.00% | 0.00 | 0.00% | 27,833 | 837,003 |
ETERNA | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 62,357 | 2,287,696 |
ETI | 38.80 | 38.80 | 39.20 | 38.85 | 39.20 | 0.90% | 0.40 | 1.03% | 13,470,141 | 528,143,071 |
ETRANZACT | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.00% | 0.00 | 0.00% | 497,996 | 5,460,235 |
EUNISELL | 23.50 | 23.50 | 25.50 | 25.50 | 25.50 | 0.00% | 2.00 | 8.51% | 380,019 | 9,604,230 |
FCMB | 10.95 | 10.95 | 10.95 | 10.70 | 10.80 | 2.34% | (0.15) | -1.37% | 5,978,512 | 64,776,384 |
FIDELITYBK | 20.95 | 20.95 | 21.00 | 20.50 | 20.65 | 2.44% | (0.30) | -1.43% | 12,571,079 | 260,933,526 |
FIDSON | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 0.00% | 0.00 | 0.00% | 1,005,947 | 40,981,804 |
FIRSTHOLDCO | 32.85 | 32.85 | 33.00 | 32.30 | 32.50 | 2.17% | (0.35) | -1.07% | 9,699,927 | 315,806,216 |
FTNCOCOA | 6.65 | 6.65 | 7.00 | 6.60 | 7.00 | 6.06% | 0.35 | 5.26% | 3,399,609 | 22,896,480 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 440,554 | 452,625,180 |
GTCO | 97.70 | 97.70 | 97.00 | 96.70 | 97.00 | 0.31% | (0.70) | -0.72% | 10,784,216 | 1,045,596,040 |
GUINEAINS | 1.49 | 1.49 | 1.63 | 1.35 | 1.63 | 20.74% | 0.14 | 9.40% | 11,586,108 | 18,208,032 |
GUINNESS | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | 0.00% | 0.00 | 0.00% | 213,209 | 29,891,902 |
HMCALL | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.00% | 0.00 | 0.00% | 313,843 | 1,362,905 |
HONYFLOUR | 22.70 | 22.70 | 23.00 | 23.00 | 23.00 | 0.00% | 0.30 | 1.32% | 2,199,985 | 51,628,972 |
IKEJAHOTEL | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.00% | 0.00 | 0.00% | 426,677 | 9,955,529 |
IMG | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00% | 0.00 | 0.00% | 92,821 | 3,341,342 |
INFINITY | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | 0.00 | 0.00% | 832 | 6,050 |
INTBREW | 12.40 | 12.40 | 12.95 | 12.60 | 12.95 | 2.78% | 0.55 | 4.44% | 3,148,166 | 40,156,717 |
INTENEGINS | 3.33 | 3.33 | 3.66 | 3.01 | 3.66 | 21.59% | 0.33 | 9.91% | 6,586,768 | 22,521,959 |
JAIZBANK | 4.85 | 4.85 | 5.00 | 4.71 | 4.79 | 6.16% | (0.06) | -1.24% | 8,318,608 | 40,158,605 |
JAPAULGOLD | 2.94 | 2.94 | 2.98 | 2.90 | 2.90 | 2.76% | (0.04) | -1.36% | 19,287,237 | 56,619,023 |
JBERGER | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 0.00% | 0.00 | 0.00% | 184,703 | 24,840,711 |
JOHNHOLT | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 147,551 | 1,083,302 |
JULI | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.00% | 0.00 | 0.00% | 23,280 | 230,287 |
LASACO | 4.05 | 4.05 | 4.10 | 3.65 | 3.99 | 12.33% | (0.06) | -1.48% | 66,419,826 | 263,821,780 |
LEARNAFRCA | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.00% | 0.00 | 0.00% | 166,379 | 1,197,005 |
LEGENDINT | 5.66 | 5.66 | 5.90 | 5.50 | 5.50 | 7.27% | (0.16) | -2.83% | 2,534,035 | 14,424,935 |
LINKASSURE | 2.43 | 2.40 | 2.67 | 2.40 | 2.67 | 11.25% | 0.24 | 9.88% | 77,898,335 | 206,547,675 |
LIVESTOCK | 8.45 | 8.45 | 8.05 | 8.05 | 8.05 | 0.00% | (0.40) | -4.73% | 1,090,099 | 9,013,838 |
LIVINGTRUST | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.00% | 0.00 | 0.00% | 9,404 | 40,876 |
MANSARD | 16.75 | 16.75 | 17.85 | 15.20 | 17.55 | 17.43% | 0.80 | 4.78% | 8,798,633 | 149,322,219 |
MAYBAKER | 17.90 | 17.90 | 18.80 | 18.80 | 18.80 | 0.00% | 0.90 | 5.03% | 1,617,187 | 28,763,150 |
MBENEFIT | 3.85 | 4.22 | 4.23 | 4.20 | 4.23 | 0.71% | 0.38 | 9.87% | 57,812,263 | 244,480,262 |
MCNICHOLS | 3.50 | 3.50 | 3.85 | 3.75 | 3.78 | 2.67% | 0.28 | 8.00% | 1,806,762 | 6,836,264 |
MECURE | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.00% | 0.00 | 0.00% | 281,050 | 5,585,865 |
MEYER | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.00% | 0.00 | 0.00% | 159,507 | 2,573,409 |
MORISON | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.00% | 0.00 | 0.00% | 1,001 | 3,223 |
MTNN | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0.00% | 0.00 | 0.00% | 1,650,679 | 704,498,927 |
MULTIVERSE | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.00% | 0.00 | 0.00% | 699,475 | 6,634,446 |
NAHCO | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | 0.00% | 0.00 | 0.00% | 784,583 | 79,976,602 |
NASCON | 90.50 | 90.50 | 91.60 | 90.50 | 91.60 | 1.22% | 1.10 | 1.22% | 997,643 | 89,985,954 |
NB | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.00% | 0.00 | 0.00% | 740,272 | 51,225,095 |
NCR | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.00% | 0.00 | 0.00% | 73,342 | 700,416 |
NEIMETH | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | 0.00% | (0.20) | -2.78% | 1,746,495 | 12,335,051 |
NEM | 32.50 | 32.50 | 29.95 | 29.95 | 29.95 | 0.00% | (2.55) | -7.85% | 1,315,887 | 39,132,800 |
NESTLE | 1890.00 | 1890.00 | 1890.00 | 1890.00 | 1890.00 | 0.00% | 0.00 | 0.00% | 48,250 | 90,635,487 |
NGXGROUP | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | 0.00% | 0.00 | 0.00% | 426,577 | 25,911,262 |
NIDF | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 0.00 | 0.00% | 111,433 | 12,591,452 |
NNFM | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | 0.00% | 0.00 | 0.00% | 40,688 | 3,570,110 |
NPFMCRFBK | 3.20 | 3.20 | 3.20 | 3.15 | 3.15 | 1.59% | (0.05) | -1.56% | 1,099,676 | 3,503,343 |
NSLTECH | 1.08 | 1.08 | 1.09 | 1.05 | 1.06 | 3.81% | (0.02) | -1.85% | 4,119,575 | 4,387,401 |
OANDO | 52.15 | 52.15 | 53.00 | 50.00 | 50.65 | 6.00% | (1.50) | -2.88% | 4,959,135 | 251,030,684 |
OKOMUOIL | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 0.00% | 0.00 | 0.00% | 48,587 | 46,925,767 |
OMATEK | 1.38 | 1.38 | 1.50 | 1.31 | 1.48 | 14.50% | 0.10 | 7.25% | 2,640,574 | 3,804,681 |
PRESCO | 1480.00 | 1480.00 | 1480.00 | 1480.00 | 1480.00 | 0.00% | 0.00 | 0.00% | 285,959 | 399,961,317 |
PRESTIGE | 1.97 | 1.97 | 2.16 | 1.90 | 2.16 | 13.68% | 0.19 | 9.64% | 45,883,702 | 97,837,876 |
PZ | 38.00 | 38.00 | 35.00 | 35.00 | 35.00 | 0.00% | (3.00) | -7.89% | 2,846,671 | 99,047,412 |
REDSTAREX | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.00% | 0.00 | 0.00% | 396,565 | 4,757,367 |
REGALINS | 1.36 | 1.36 | 1.49 | 1.35 | 1.49 | 10.37% | 0.13 | 9.56% | 28,086,695 | 41,141,219 |
ROYALEX | 2.57 | 2.57 | 2.82 | 2.40 | 2.80 | 17.50% | 0.23 | 8.95% | 23,725,918 | 66,087,494 |
RTBRISCOE | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.00% | 0.00 | 0.00% | 546,463 | 2,029,072 |
SCOA | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | 0.00 | 0.00% | 8,605 | 51,234 |
SEPLAT | 5379.30 | 5379.30 | 5379.30 | 5379.30 | 5379.30 | 0.00% | 0.00 | 0.00% | 7,071 | 38,098,603 |
SKYAVN | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | 0.00% | 0.00 | 0.00% | 48,336 | 3,956,349 |
SOVRENINS | 2.92 | 2.90 | 3.21 | 2.64 | 3.20 | 21.59% | 0.28 | 9.59% | 42,107,647 | 132,657,163 |
STANBIC | 111.10 | 111.10 | 100.00 | 100.00 | 100.00 | 0.00% | (11.10) | -9.99% | 6,814,330 | 682,146,417 |
STERLINGNG | 7.50 | 7.50 | 8.10 | 7.85 | 8.05 | 3.18% | 0.55 | 7.33% | 26,909,931 | 214,848,821 |
SUNUASSUR | 6.19 | 6.19 | 6.80 | 6.19 | 6.80 | 9.85% | 0.61 | 9.85% | 7,525,838 | 49,260,490 |
TANTALIZER | 2.63 | 2.63 | 2.64 | 2.60 | 2.64 | 1.54% | 0.01 | 0.38% | 2,759,477 | 7,238,412 |
THOMASWY | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00% | 0.00 | 0.00% | 83,071 | 303,895 |
TIP | 13.70 | 13.70 | 13.70 | 12.95 | 13.00 | 5.79% | (0.70) | -5.11% | 10,167,259 | 132,350,919 |
TOTAL | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0.00% | 0.00 | 0.00% | 24,633 | 15,095,767 |
TRANSCOHOT | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | 0.00% | 0.00 | 0.00% | 70,631 | 11,353,288 |
TRANSCORP | 50.10 | 50.10 | 50.00 | 49.85 | 49.85 | 0.30% | (0.25) | -0.50% | 3,619,428 | 180,583,291 |
TRANSPOWER | 286.50 | 286.50 | 286.50 | 286.50 | 286.50 | 0.00% | 0.00 | 0.00% | 140,190 | 36,254,048 |
TRIPPLEG | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.00% | 0.00 | 0.00% | 201,670 | 1,169,476 |
UACN | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 0.00% | 0.00 | 0.00% | 170,218 | 12,735,795 |
UBA | 48.00 | 48.00 | 48.45 | 47.50 | 47.95 | 2.00% | (0.05) | -0.10% | 16,202,300 | 779,145,274 |
UCAP | 19.25 | 19.25 | 19.50 | 19.20 | 19.50 | 1.56% | 0.25 | 1.30% | 8,861,187 | 171,707,778 |
UNILEVER | 71.50 | 71.50 | 76.50 | 76.50 | 76.50 | 0.00% | 5.00 | 6.99% | 917,520 | 69,772,579 |
UNIONDICON | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.00% | 0.00 | 0.00% | 85,797 | 1,020,866 |
UNIVINSURE | 1.22 | 1.22 | 1.34 | 1.19 | 1.34 | 12.61% | 0.12 | 9.84% | 202,248,482 | 265,823,034 |
UPDC | 6.50 | 6.50 | 7.15 | 6.50 | 7.15 | 10.00% | 0.65 | 10.00% | 6,594,430 | 46,570,086 |
UPL | 6.50 | 6.50 | 7.00 | 6.50 | 7.00 | 7.69% | 0.50 | 7.69% | 637,790 | 4,168,118 |
VERITASKAP | 2.27 | 2.05 | 2.46 | 2.05 | 2.30 | 20.00% | 0.03 | 1.32% | 53,346,497 | 124,709,346 |
VFDGROUP | 11.90 | 11.90 | 11.90 | 11.80 | 11.80 | 0.85% | (0.10) | -0.84% | 5,039,495 | 59,535,474 |
VITAFOAM | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 0.00% | 0.00 | 0.00% | 305,796 | 23,144,513 |
WAPCO | 138.00 | 138.00 | 137.00 | 136.00 | 137.00 | 0.74% | (1.00) | -0.72% | 4,232,889 | 579,332,977 |
WAPIC | 3.63 | 3.63 | 3.99 | 3.70 | 3.99 | 7.84% | 0.36 | 9.92% | 10,700,991 | 42,348,538 |
WEMABANK | 22.75 | 22.75 | 24.50 | 22.90 | 23.75 | 6.99% | 1.00 | 4.40% | 11,735,155 | 278,504,227 |
ZENITHBANK | 72.40 | 72.40 | 73.00 | 71.80 | 72.30 | 1.67% | (0.10) | -0.14% | 13,674,904 | 987,755,601 |