Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00% | 0.00 | 0.00% | 588,582 | 3,842,661 |
ABCTRANS | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.00% | 0.00 | 0.00% | 279,327 | 1,287,311 |
ACADEMY | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 0.00 | 0.00% | 647,513 | 5,877,611 |
ACCESSCORP | 27.20 | 27.20 | 27.50 | 26.95 | 27.00 | 2.04% | (0.20) | -0.74% | 102,182,356 | 2,761,635,959 |
AFRIPRUD | 16.50 | 16.80 | 16.80 | 16.35 | 16.35 | 2.75% | (0.15) | -0.91% | 4,374,091 | 72,069,350 |
AIICO | 4.18 | 4.18 | 4.25 | 4.11 | 4.11 | 3.41% | (0.07) | -1.67% | 8,470,303 | 35,376,862 |
AIRTELAFRI | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 0.00% | 0.00 | 0.00% | 96 | 243,984 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 2,219 | 15,871 |
ARADEL | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0.00% | 0.00 | 0.00% | 6,966,636 | 3,551,834,848 |
AUSTINLAZ | 2.72 | 2.72 | 2.90 | 2.90 | 2.90 | 0.00% | 0.18 | 6.62% | 486,457 | 1,410,158 |
BERGER | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 0.00% | 0.00 | 0.00% | 1,433,726 | 53,268,827 |
BETAGLAS | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 0.00% | 0.00 | 0.00% | 81,699 | 37,132,328 |
BUACEMENT | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | 0.00% | 0.00 | 0.00% | 173,744 | 25,310,666 |
BUAFOODS | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0.00% | 0.00 | 0.00% | 88,107 | 47,778,500 |
CADBURY | 62.50 | 62.50 | 60.00 | 59.00 | 60.00 | 1.69% | (2.50) | -4.00% | 1,422,407 | 85,109,495 |
CAP | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 0.00% | 0.00 | 0.00% | 3,043 | 202,238 |
CAVERTON | 6.40 | 6.40 | 6.82 | 6.55 | 6.55 | 4.12% | 0.15 | 2.34% | 1,574,926 | 10,641,106 |
CHAMPION | 18.10 | 18.10 | 17.30 | 17.28 | 17.30 | 0.12% | (0.80) | -4.42% | 201,053,143 | 3,474,064,663 |
CHAMS | 2.97 | 2.97 | 3.00 | 2.97 | 2.97 | 1.01% | 0.00 | 0.00% | 6,437,235 | 19,202,940 |
CHELLARAM | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | 0.00 | 0.00% | 34,938 | 361,593 |
CILEASING | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | 0.00% | (0.10) | -1.43% | 1,573,355 | 10,832,269 |
CONHALLPLC | 4.30 | 4.30 | 4.50 | 4.20 | 4.20 | 7.14% | (0.10) | -2.33% | 2,072,886 | 9,023,063 |
CONOIL | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | 0.00% | 0.00 | 0.00% | 31,529 | 6,936,523 |
CORNERST | 6.39 | 6.39 | 7.00 | 6.39 | 6.39 | 9.55% | 0.00 | 0.00% | 4,006,223 | 26,267,691 |
CUSTODIAN | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 0.00% | 0.00 | 0.00% | 517,847 | 20,591,889 |
CUTIX | 3.50 | 3.50 | 3.69 | 3.50 | 3.69 | 5.43% | 0.19 | 5.43% | 5,462,292 | 19,408,718 |
CWG | 16.50 | 16.50 | 16.50 | 16.25 | 16.45 | 1.54% | (0.05) | -0.30% | 1,985,339 | 32,574,239 |
DAARCOMM | 1.12 | 1.12 | 1.12 | 1.02 | 1.11 | 9.80% | (0.01) | -0.89% | 2,537,402 | 2,784,433 |
DANGCEM | 520.00 | 520.00 | 520.20 | 520.20 | 520.20 | 0.00% | 0.20 | 0.04% | 799,322 | 417,603,664 |
DANGSUGAR | 61.40 | 61.40 | 58.00 | 58.00 | 58.00 | 0.00% | (3.40) | -5.54% | 1,650,289 | 95,945,158 |
DEAPCAP | 1.74 | 1.74 | 1.91 | 1.80 | 1.81 | 6.11% | 0.07 | 4.02% | 9,516,107 | 17,642,823 |
ELLAHLAKES | 14.95 | 14.95 | 14.90 | 13.50 | 13.68 | 10.37% | (1.27) | -8.49% | 11,647,415 | 164,057,898 |
ENAMELWA | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.00% | 0.00 | 0.00% | 350 | 13,390 |
ETERNA | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 58,284 | 2,066,838 |
ETI | 36.50 | 36.50 | 36.55 | 36.55 | 36.55 | 0.00% | 0.05 | 0.14% | 658,689 | 24,076,153 |
ETRANZACT | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.00% | 0.00 | 0.00% | 163,624 | 1,644,179 |
EUNISELL | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.00% | 0.00 | 0.00% | 114,713 | 2,638,054 |
FCMB | 11.00 | 11.00 | 10.85 | 10.50 | 10.50 | 3.33% | (0.50) | -4.55% | 42,584,400 | 451,618,418 |
FIDELITYBK | 21.40 | 21.40 | 21.50 | 21.00 | 21.30 | 2.38% | (0.10) | -0.47% | 33,500,051 | 711,411,369 |
FIDSON | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 0.00 | 0.00% | 211,659 | 8,410,774 |
FIRSTHOLDCO | 32.50 | 32.50 | 32.75 | 32.50 | 32.55 | 0.77% | 0.05 | 0.15% | 46,257,501 | 1,504,888,691 |
FTNCOCOA | 6.50 | 6.50 | 6.58 | 6.50 | 6.50 | 1.23% | 0.00 | 0.00% | 1,825,651 | 11,849,198 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 440,597 | 452,669,358 |
GTCO | 95.00 | 97.00 | 97.00 | 92.00 | 92.05 | 5.43% | (2.95) | -3.11% | 96,449,936 | 8,886,922,265 |
GUINEAINS | 1.61 | 1.61 | 1.64 | 1.54 | 1.54 | 6.49% | (0.07) | -4.35% | 2,022,150 | 3,250,647 |
GUINNESS | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.00% | 0.00 | 0.00% | 298,427 | 40,169,275 |
HMCALL | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.00% | 0.00 | 0.00% | 310,861 | 1,321,000 |
HONYFLOUR | 22.50 | 22.50 | 22.50 | 21.50 | 21.50 | 4.65% | (1.00) | -4.44% | 1,663,567 | 36,789,042 |
IKEJAHOTEL | 22.65 | 22.65 | 22.95 | 22.95 | 22.95 | 0.00% | 0.30 | 1.32% | 560,926 | 12,779,447 |
IMG | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00% | 0.00 | 0.00% | 6,513 | 236,528 |
INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 29,300 | 206,010 |
INTBREW | 13.00 | 13.00 | 13.05 | 12.50 | 12.50 | 4.40% | (0.50) | -3.85% | 3,193,895 | 41,375,958 |
INTENEGINS | 3.64 | 3.64 | 3.31 | 3.28 | 3.29 | 0.91% | (0.35) | -9.62% | 2,604,483 | 8,630,505 |
JAIZBANK | 4.42 | 4.42 | 4.77 | 4.50 | 4.50 | 6.00% | 0.08 | 1.81% | 10,156,570 | 47,010,318 |
JAPAULGOLD | 2.79 | 2.79 | 2.70 | 2.60 | 2.68 | 3.85% | (0.11) | -3.94% | 18,448,352 | 48,288,275 |
JBERGER | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | 0.00% | 0.00 | 0.00% | 91,762 | 12,993,819 |
JOHNHOLT | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 23,520 | 160,140 |
JULI | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.00% | 0.00 | 0.00% | 590 | 5,605 |
LASACO | 3.30 | 3.30 | 3.32 | 3.30 | 3.32 | 0.61% | 0.02 | 0.61% | 3,268,318 | 10,832,034 |
LEARNAFRCA | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.00% | 0.00 | 0.00% | 35,299 | 266,057 |
LEGENDINT | 5.65 | 5.65 | 5.60 | 5.25 | 5.40 | 6.67% | (0.25) | -4.42% | 4,479,208 | 24,313,520 |
LINKASSURE | 2.33 | 2.33 | 2.30 | 2.17 | 2.29 | 5.99% | (0.04) | -1.72% | 4,192,395 | 9,391,248 |
LIVESTOCK | 8.00 | 8.00 | 8.00 | 7.75 | 8.00 | 3.23% | 0.00 | 0.00% | 1,334,436 | 10,528,675 |
LIVINGTRUST | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.00% | 0.00 | 0.00% | 10,000 | 40,157 |
MANSARD | 16.70 | 16.70 | 16.90 | 16.50 | 16.50 | 2.42% | (0.20) | -1.20% | 1,093,171 | 18,290,092 |
MAYBAKER | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.00% | 0.00 | 0.00% | 270,343 | 4,675,638 |
MBENEFIT | 4.06 | 4.06 | 4.02 | 3.90 | 3.90 | 3.08% | (0.16) | -3.94% | 11,119,155 | 44,000,922 |
MCNICHOLS | 3.55 | 3.55 | 3.80 | 3.80 | 3.80 | 0.00% | 0.25 | 7.04% | 635,933 | 2,368,072 |
MECURE | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.00% | 0.00 | 0.00% | 869,581 | 16,960,830 |
MEYER | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.00% | 0.00 | 0.00% | 94,459 | 1,600,114 |
MORISON | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.00% | 0.00 | 0.00% | 7,249 | 23,258 |
MTNN | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0.00% | 0.00 | 0.00% | 719,135 | 295,211,514 |
MULTIVERSE | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | 0.00 | 0.00% | 46,033 | 503,893 |
NAHCO | 103.50 | 103.50 | 104.00 | 103.50 | 103.50 | 0.48% | 0.00 | 0.00% | 750,409 | 77,984,825 |
NASCON | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 0.00% | 0.00 | 0.00% | 722,493 | 64,390,588 |
NB | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.00% | 0.00 | 0.00% | 797,748 | 56,017,091 |
NCR | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.00% | 0.00 | 0.00% | 25,200 | 320,040 |
NEIMETH | 6.60 | 6.60 | 6.65 | 6.60 | 6.60 | 0.76% | 0.00 | 0.00% | 923,422 | 6,223,076 |
NEM | 28.90 | 28.90 | 31.20 | 28.60 | 31.20 | 9.09% | 2.30 | 7.96% | 1,742,627 | 50,578,691 |
NESTLE | 1890.00 | 1890.00 | 1870.00 | 1870.00 | 1870.00 | 0.00% | (20.00) | -1.06% | 207,204 | 387,209,723 |
NGXGROUP | 53.55 | 53.55 | 57.80 | 57.80 | 57.80 | 0.00% | 4.25 | 7.94% | 778,802 | 44,024,439 |
NIDF | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 0.00 | 0.00% | 170,204 | 19,232,897 |
NNFM | 87.10 | 87.10 | 86.70 | 86.70 | 86.70 | 0.00% | (0.40) | -0.46% | 770,072 | 65,536,740 |
NPFMCRFBK | 3.17 | 3.17 | 3.16 | 3.10 | 3.10 | 1.94% | (0.07) | -2.21% | 1,659,348 | 5,212,713 |
NSLTECH | 0.95 | 0.95 | 0.98 | 0.90 | 0.90 | 8.89% | (0.05) | -5.26% | 15,172,005 | 14,087,358 |
OANDO | 53.95 | 53.95 | 54.00 | 53.05 | 53.85 | 1.79% | (0.10) | -0.19% | 5,027,714 | 268,946,297 |
OKOMUOIL | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 0.00% | 0.00 | 0.00% | 110,517 | 105,593,605 |
OMATEK | 1.45 | 1.45 | 1.33 | 1.32 | 1.32 | 0.76% | (0.13) | -8.97% | 1,531,317 | 2,105,550 |
PRESCO | 1480.00 | 1480.00 | 1480.00 | 1480.00 | 1480.00 | 0.00% | 0.00 | 0.00% | 81,900 | 112,808,968 |
PRESTIGE | 1.68 | 1.68 | 1.70 | 1.63 | 1.63 | 4.29% | (0.05) | -2.98% | 5,105,176 | 8,400,488 |
PZ | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 0.00% | 0.00 | 0.00% | 780,850 | 26,572,427 |
REDSTAREX | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00% | 0.00 | 0.00% | 19,089 | 217,314 |
REGALINS | 1.33 | 1.33 | 1.34 | 1.32 | 1.33 | 1.52% | 0.00 | 0.00% | 1,810,978 | 2,418,270 |
ROYALEX | 2.15 | 2.04 | 2.18 | 2.00 | 2.00 | 9.00% | (0.15) | -6.98% | 7,120,039 | 14,732,837 |
RTBRISCOE | 3.06 | 3.06 | 3.36 | 3.28 | 3.36 | 2.44% | 0.30 | 9.80% | 1,393,223 | 4,598,847 |
SCOA | 5.50 | 5.50 | 6.05 | 6.05 | 6.05 | 0.00% | 0.55 | 10.00% | 150,060 | 898,970 |
SEPLAT | 5379.30 | 5379.30 | 5379.30 | 5379.30 | 5379.30 | 0.00% | 0.00 | 0.00% | 51,018 | 268,785,884 |
SKYAVN | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | 0.00% | 0.00 | 0.00% | 8,239 | 712,740 |
SOVRENINS | 2.60 | 2.60 | 2.86 | 2.60 | 2.60 | 10.00% | 0.00 | 0.00% | 11,771,706 | 31,790,327 |
STANBIC | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.00% | 0.00 | 0.00% | 85,948 | 8,754,226 |
STERLINGNG | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.00% | 0.00 | 0.00% | 90,824,256 | 726,592,472 |
SUNUASSUR | 5.92 | 5.92 | 5.60 | 5.54 | 5.54 | 1.08% | (0.38) | -6.42% | 1,331,579 | 7,692,049 |
TANTALIZER | 2.59 | 2.59 | 2.59 | 2.50 | 2.59 | 3.60% | 0.00 | 0.00% | 2,391,979 | 6,075,598 |
THOMASWY | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | 0.00 | 0.00% | 44,108 | 128,532 |
TIP | 12.00 | 12.00 | 12.01 | 12.01 | 12.01 | 0.00% | 0.01 | 0.08% | 1,190,747 | 14,433,869 |
TOTAL | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0.00% | 0.00 | 0.00% | 15,731 | 9,158,053 |
TRANSCOHOT | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | 0.00% | 0.00 | 0.00% | 12,552 | 2,059,148 |
TRANSCORP | 47.55 | 47.55 | 47.95 | 47.00 | 47.95 | 2.02% | 0.40 | 0.84% | 5,364,050 | 254,989,424 |
TRANSEXPR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 0.00 | 0.00% | 30,556 | 67,312 |
TRANSPOWER | 286.50 | 286.50 | 286.50 | 286.50 | 286.50 | 0.00% | 0.00 | 0.00% | 137,048 | 35,344,679 |
TRIPPLEG | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.00% | 0.00 | 0.00% | 40,772 | 212,308 |
UACN | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.00% | 0.00 | 0.00% | 2,290,174 | 165,060,565 |
UBA | 49.50 | 49.50 | 49.50 | 48.70 | 48.80 | 1.64% | (0.70) | -1.41% | 9,458,088 | 462,793,484 |
UCAP | 19.30 | 19.30 | 19.35 | 19.00 | 19.00 | 1.84% | (0.30) | -1.55% | 5,035,071 | 96,483,629 |
UNILEVER | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.00% | 0.00 | 0.00% | 535,187 | 38,950,184 |
UNIONDICON | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.00% | 0.00 | 0.00% | 28,280 | 335,756 |
UNIVINSURE | 1.23 | 1.23 | 1.29 | 1.24 | 1.28 | 4.03% | 0.05 | 4.07% | 10,375,584 | 13,171,021 |
UPDC | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00% | 0.00 | 0.00% | 1,319,512 | 8,610,034 |
UPL | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.00% | 0.00 | 0.00% | 187,189 | 1,051,287 |
VERITASKAP | 2.20 | 2.20 | 2.20 | 2.15 | 2.15 | 2.33% | (0.05) | -2.27% | 6,463,265 | 14,085,216 |
VFDGROUP | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | 0.00 | 0.00% | 3,682,279 | 40,491,833 |
VITAFOAM | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 0.00% | 0.00 | 0.00% | 328,277 | 25,739,842 |
WAPCO | 134.00 | 134.00 | 130.00 | 130.00 | 130.00 | 0.00% | (4.00) | -2.99% | 2,533,583 | 329,474,810 |
WAPIC | 3.50 | 3.50 | 3.60 | 3.55 | 3.58 | 1.41% | 0.08 | 2.29% | 2,439,212 | 8,701,987 |
WEMABANK | 23.00 | 23.00 | 23.00 | 22.05 | 22.45 | 4.31% | (0.55) | -2.39% | 4,375,247 | 97,210,384 |
ZENITHBANK | 69.90 | 69.90 | 69.90 | 68.55 | 69.00 | 1.97% | (0.90) | -1.29% | 6,672,810 | 461,776,367 |