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% | 8,127 | 54,889 |
ABCTRANS | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.00% | 0.00 | 0.00% | 242,085 | 998,223 |
ACADEMY | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.00% | 0.00 | 0.00% | 138,644 | 1,303,571 |
ACCESSCORP | 25.85 | 25.85 | 25.85 | 25.50 | 25.60 | 1.37% | (0.25) | -0.97% | 43,033,160 | 1,101,305,864 |
AFRIPRUD | 16.00 | 16.00 | 15.40 | 15.00 | 15.40 | 2.67% | (0.60) | -3.75% | 2,057,483 | 31,269,739 |
AIICO | 3.42 | 3.42 | 3.42 | 3.08 | 3.18 | 11.04% | (0.24) | -7.02% | 29,079,333 | 91,571,397 |
AIRTELAFRI | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 0.00% | 0.00 | 0.00% | 9 | 22,874 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 50 | 358 |
ARADEL | 513.50 | 513.50 | 520.00 | 511.20 | 511.20 | 1.72% | (2.30) | -0.45% | 12,447,091 | 6,457,630,334 |
AUSTINLAZ | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.00% | 0.00 | 0.00% | 631,039 | 1,957,336 |
BERGER | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00% | 0.00 | 0.00% | 146,094 | 5,204,209 |
BETAGLAS | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 0.00% | 0.00 | 0.00% | 242,655 | 106,399,952 |
BUACEMENT | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | 0.00% | 0.00 | 0.00% | 315,798 | 43,515,664 |
BUAFOODS | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0.00% | 0.00 | 0.00% | 17,390 | 9,541,484 |
CADBURY | 55.00 | 55.00 | 58.55 | 55.50 | 58.00 | 5.50% | 3.00 | 5.45% | 1,850,059 | 103,988,067 |
CAP | 70.20 | 70.20 | 65.00 | 65.00 | 65.00 | 0.00% | (5.20) | -7.41% | 181,319 | 11,706,605 |
CAVERTON | 6.50 | 6.50 | 6.12 | 6.10 | 6.10 | 0.33% | (0.40) | -6.15% | 1,201,929 | 7,382,485 |
CHAMPION | 15.70 | 15.70 | 15.70 | 14.13 | 15.65 | 11.11% | (0.05) | -0.32% | 7,940,753 | 115,376,340 |
CHAMS | 2.67 | 2.67 | 2.90 | 2.67 | 2.67 | 8.61% | 0.00 | 0.00% | 4,586,246 | 12,604,902 |
CHELLARAM | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | 0.00 | 0.00% | 29,329 | 309,959 |
CILEASING | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00% | 0.00 | 0.00% | 578,453 | 3,665,976 |
CONHALLPLC | 3.87 | 3.87 | 4.25 | 3.87 | 4.20 | 9.82% | 0.33 | 8.53% | 4,625,915 | 18,945,707 |
CONOIL | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | 0.00% | 0.00 | 0.00% | 24,324 | 5,013,823 |
CORNERST | 6.90 | 6.90 | 7.00 | 6.55 | 6.55 | 6.87% | (0.35) | -5.07% | 2,307,403 | 15,227,459 |
CUSTODIAN | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 0.00% | 0.00 | 0.00% | 796,245 | 33,039,182 |
CUTIX | 3.17 | 3.17 | 3.18 | 3.00 | 3.14 | 6.00% | (0.03) | -0.95% | 10,251,226 | 31,247,562 |
CWG | 16.05 | 16.05 | 16.05 | 15.65 | 15.65 | 2.56% | (0.40) | -2.49% | 1,284,149 | 20,073,001 |
DAARCOMM | 1.00 | 1.00 | 1.00 | 0.90 | 0.90 | 11.11% | (0.10) | -10.00% | 15,098,768 | 13,760,221 |
DANGCEM | 520.20 | 520.20 | 520.20 | 520.20 | 520.20 | 0.00% | 0.00 | 0.00% | 1,474,470 | 738,085,066 |
DANGSUGAR | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.00% | 0.00 | 0.00% | 1,118,489 | 62,504,075 |
DEAPCAP | 1.79 | 1.79 | 1.75 | 1.63 | 1.68 | 7.36% | (0.11) | -6.15% | 2,951,230 | 4,925,835 |
ELLAHLAKES | 11.43 | 11.00 | 12.56 | 10.29 | 11.80 | 22.06% | 0.37 | 3.24% | 14,807,677 | 171,015,502 |
ENAMELWA | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.00% | 0.00 | 0.00% | 39,072 | 1,551,062 |
ETERNA | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.00% | 0.00 | 0.00% | 131,514 | 4,116,417 |
ETI | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00% | 0.00 | 0.00% | 390,540 | 13,294,650 |
ETRANZACT | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 161,122 | 1,636,138 |
EUNISELL | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.00% | 0.00 | 0.00% | 5,183 | 119,367 |
FCMB | 10.00 | 10.60 | 10.60 | 10.35 | 10.50 | 2.42% | 0.50 | 5.00% | 9,483,461 | 99,129,882 |
FIDELITYBK | 21.15 | 21.05 | 21.10 | 20.95 | 21.05 | 0.72% | (0.10) | -0.47% | 40,128,769 | 843,768,263 |
FIDSON | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 0.00 | 0.00% | 314,751 | 12,350,648 |
FIRSTHOLDCO | 32.10 | 32.10 | 32.10 | 32.00 | 32.10 | 0.31% | 0.00 | 0.00% | 4,860,046 | 155,799,596 |
FTNCOCOA | 5.89 | 5.89 | 5.83 | 5.50 | 5.83 | 6.00% | (0.06) | -1.02% | 1,451,498 | 8,327,852 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 757 | 777,742 |
GTCO | 91.50 | 91.50 | 91.50 | 89.95 | 90.50 | 1.72% | (1.00) | -1.09% | 34,846,233 | 3,157,985,715 |
GUINEAINS | 1.50 | 1.50 | 1.60 | 1.36 | 1.51 | 17.65% | 0.01 | 0.67% | 3,296,338 | 4,827,076 |
GUINNESS | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.00% | 0.00 | 0.00% | 358,753 | 48,556,834 |
HMCALL | 4.28 | 4.28 | 4.03 | 4.03 | 4.03 | 0.00% | (0.25) | -5.84% | 411,147 | 1,682,575 |
HONYFLOUR | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.00% | 0.00 | 0.00% | 1,135,365 | 23,782,032 |
IKEJAHOTEL | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.00% | 0.00 | 0.00% | 275,709 | 5,872,473 |
IMG | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00% | 0.00 | 0.00% | 52,932 | 1,763,268 |
INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 85 | 595 |
INTBREW | 11.80 | 11.80 | 12.00 | 11.20 | 11.20 | 7.14% | (0.60) | -5.08% | 4,909,319 | 56,128,561 |
JAIZBANK | 4.40 | 4.40 | 4.55 | 4.31 | 4.31 | 5.57% | (0.09) | -2.05% | 5,682,682 | 25,313,320 |
JAPAULGOLD | 2.50 | 2.50 | 2.60 | 2.50 | 2.55 | 4.00% | 0.05 | 2.00% | 5,323,713 | 13,551,845 |
JBERGER | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | 0.00% | 0.00 | 0.00% | 308,986 | 41,383,926 |
JOHNHOLT | 6.30 | 6.30 | 6.80 | 6.30 | 6.80 | 7.94% | 0.50 | 7.94% | 705,939 | 4,676,784 |
JULI | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.00% | 0.00 | 0.00% | 11,337 | 103,561 |
LASACO | 3.05 | 3.05 | 3.05 | 2.75 | 2.82 | 10.91% | (0.23) | -7.54% | 23,402,562 | 65,278,015 |
LEARNAFRCA | 7.80 | 7.80 | 7.02 | 7.02 | 7.02 | 0.00% | (0.78) | -10.00% | 1,036,767 | 7,466,351 |
LEGENDINT | 5.30 | 5.30 | 5.15 | 4.77 | 4.77 | 7.97% | (0.53) | -10.00% | 6,676,608 | 32,576,745 |
LINKASSURE | 2.13 | 2.13 | 2.13 | 1.93 | 2.03 | 10.36% | (0.10) | -4.69% | 8,145,733 | 16,356,023 |
LIVESTOCK | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.00% | 0.00 | 0.00% | 1,793,292 | 13,304,036 |
LIVINGTRUST | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.00% | 0.00 | 0.00% | 10,200 | 40,720 |
MANSARD | 15.98 | 16.00 | 16.00 | 14.39 | 14.39 | 11.19% | (1.59) | -9.95% | 2,279,018 | 33,844,258 |
MAYBAKER | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.00% | 0.00 | 0.00% | 222,013 | 3,618,309 |
MBENEFIT | 3.57 | 3.57 | 3.57 | 3.25 | 3.43 | 9.85% | (0.14) | -3.92% | 9,595,470 | 33,245,529 |
MCNICHOLS | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.00% | 0.00 | 0.00% | 942,574 | 3,306,068 |
MECURE | 19.50 | 19.50 | 19.65 | 19.65 | 19.65 | 0.00% | 0.15 | 0.77% | 1,021,353 | 20,361,230 |
MEYER | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.00% | 0.00 | 0.00% | 2,037 | 34,007 |
MTNN | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0.00% | 0.00 | 0.00% | 1,550,592 | 613,953,852 |
MULTIVERSE | 11.50 | 11.50 | 11.50 | 11.40 | 11.50 | 0.88% | 0.00 | 0.00% | 616,149 | 6,949,800 |
NAHCO | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | 0.00% | 0.00 | 0.00% | 1,183,556 | 122,048,019 |
NASCON | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.00% | 0.00 | 0.00% | 941,676 | 82,682,888 |
NB | 70.00 | 70.00 | 66.00 | 66.00 | 66.00 | 0.00% | (4.00) | -5.71% | 1,752,107 | 116,264,551 |
NCR | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.00% | 0.00 | 0.00% | 25,339 | 353,479 |
NEIMETH | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.00% | 0.00 | 0.00% | 1,056,405 | 6,317,802 |
NEM | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.00% | 0.00 | 0.00% | 633,597 | 18,157,930 |
NESTLE | 1870.00 | 1870.00 | 1870.00 | 1870.00 | 1870.00 | 0.00% | 0.00 | 0.00% | 32,564 | 56,532,628 |
NGXGROUP | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 0.00% | 0.00 | 0.00% | 834,699 | 43,998,366 |
NIDF | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 0.00 | 0.00% | 130,267 | 14,648,452 |
NNFM | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | 0.00% | 0.00 | 0.00% | 37,049 | 2,927,949 |
NPFMCRFBK | 2.81 | 2.81 | 3.00 | 2.63 | 2.88 | 14.07% | 0.07 | 2.49% | 2,247,514 | 6,570,349 |
NSLTECH | 0.88 | 0.88 | 0.96 | 0.82 | 0.96 | 17.07% | 0.08 | 9.09% | 5,513,399 | 4,892,939 |
OANDO | 48.50 | 48.50 | 48.20 | 47.00 | 47.00 | 2.55% | (1.50) | -3.09% | 2,916,004 | 138,602,963 |
OKOMUOIL | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 0.00% | 0.00 | 0.00% | 136,171 | 125,312,101 |
OMATEK | 1.33 | 1.33 | 1.29 | 1.21 | 1.21 | 6.61% | (0.12) | -9.02% | 1,597,467 | 2,075,643 |
PRESCO | 1480.00 | 1480.00 | 1480.00 | 1480.00 | 1480.00 | 0.00% | 0.00 | 0.00% | 79,038 | 106,063,093 |
PRESTIGE | 1.62 | 1.62 | 1.67 | 1.62 | 1.62 | 3.09% | 0.00 | 0.00% | 1,234,729 | 2,039,440 |
PZ | 33.25 | 33.25 | 31.00 | 31.00 | 31.00 | 0.00% | (2.25) | -6.77% | 447,499 | 14,200,861 |
REDSTAREX | 11.65 | 11.65 | 11.00 | 11.00 | 11.00 | 0.00% | (0.65) | -5.58% | 719,381 | 7,917,501 |
ROYALEX | 1.89 | 1.89 | 2.00 | 1.71 | 1.71 | 16.96% | (0.18) | -9.52% | 11,703,512 | 20,817,315 |
RTBRISCOE | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.00% | 0.00 | 0.00% | 408,752 | 1,286,570 |
SCOA | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.00% | 0.00 | 0.00% | 132,682 | 940,677 |
SEPLAT | 5379.30 | 5379.30 | 5379.30 | 5379.30 | 5379.30 | 0.00% | 0.00 | 0.00% | 20,369 | 108,335,045 |
SKYAVN | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | 0.00% | 0.00 | 0.00% | 17,785 | 1,503,095 |
SOVRENINS | 2.85 | 2.85 | 2.85 | 2.60 | 2.85 | 9.62% | 0.00 | 0.00% | 4,737,734 | 12,891,180 |
STANBIC | 100.00 | 100.00 | 99.95 | 98.00 | 99.95 | 1.99% | (0.05) | -0.05% | 870,074 | 86,124,972 |
STERLINGNG | 7.50 | 7.50 | 7.70 | 7.50 | 7.55 | 2.67% | 0.05 | 0.67% | 4,343,392 | 32,839,067 |
SUNUASSUR | 5.54 | 5.54 | 5.01 | 5.01 | 5.01 | 0.00% | (0.53) | -9.57% | 448,497 | 2,292,045 |
TANTALIZER | 2.44 | 2.44 | 2.39 | 2.27 | 2.38 | 5.29% | (0.06) | -2.46% | 5,860,378 | 13,477,511 |
THOMASWY | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | 0.00 | 0.00% | 57,070 | 157,665 |
TIP | 12.01 | 12.01 | 11.99 | 11.60 | 11.60 | 3.36% | (0.41) | -3.41% | 943,063 | 11,056,726 |
TOTAL | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0.00% | 0.00 | 0.00% | 76,915 | 44,352,955 |
TRANSCOHOT | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | 0.00% | 0.00 | 0.00% | 271,173 | 40,515,963 |
TRANSCORP | 45.00 | 45.00 | 46.00 | 46.00 | 46.00 | 0.00% | 1.00 | 2.22% | 803,671 | 36,479,056 |
TRANSEXPR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 0.00 | 0.00% | 22,450 | 43,895 |
TRANSPOWER | 286.50 | 286.50 | 286.50 | 286.50 | 286.50 | 0.00% | 0.00 | 0.00% | 99,457 | 25,649,960 |
TRIPPLEG | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.00% | 0.00 | 0.00% | 24,400 | 123,696 |
UACN | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.00% | 0.00 | 0.00% | 1,492,023 | 98,052,757 |
UBA | 46.70 | 46.70 | 46.05 | 45.60 | 45.75 | 0.99% | (0.95) | -2.03% | 33,429,744 | 1,535,452,512 |
UCAP | 18.90 | 18.90 | 19.25 | 18.70 | 18.70 | 2.94% | (0.20) | -1.06% | 3,655,837 | 68,649,523 |
UNILEVER | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.00% | 0.00 | 0.00% | 609,044 | 41,562,798 |
UNIONDICON | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | 0.00% | (0.10) | -0.83% | 509,370 | 6,113,474 |
UNIVINSURE | 1.25 | 1.25 | 1.23 | 1.13 | 1.13 | 8.85% | (0.12) | -9.60% | 18,843,325 | 21,579,164 |
UPDC | 6.10 | 6.10 | 5.80 | 5.61 | 5.61 | 3.39% | (0.49) | -8.03% | 1,475,873 | 8,423,349 |
UPL | 5.50 | 5.50 | 5.00 | 5.00 | 5.00 | 0.00% | (0.50) | -9.09% | 476,155 | 2,421,877 |
VERITASKAP | 1.88 | 1.88 | 1.88 | 1.73 | 1.80 | 8.67% | (0.08) | -4.26% | 5,931,960 | 10,910,078 |
VFDGROUP | 10.80 | 10.80 | 10.40 | 10.40 | 10.40 | 0.00% | (0.40) | -3.70% | 2,105,448 | 22,441,200 |
VITAFOAM | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | 0.00% | 0.00 | 0.00% | 226,736 | 16,320,196 |
WAPCO | 110.85 | 110.85 | 113.50 | 103.00 | 113.00 | 10.19% | 2.15 | 1.94% | 6,075,868 | 670,602,111 |
WAPIC | 3.40 | 3.40 | 3.21 | 3.20 | 3.21 | 0.31% | (0.19) | -5.59% | 2,231,247 | 7,130,127 |
WEMABANK | 20.70 | 20.70 | 21.80 | 21.50 | 21.80 | 1.40% | 1.10 | 5.31% | 3,680,267 | 77,478,404 |
ZENITHBANK | 65.00 | 65.00 | 64.70 | 64.00 | 64.25 | 1.09% | (0.75) | -1.15% | 18,174,911 | 1,169,069,768 |