Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | 0.00 | 0.00% | 40,909 | 279,484 |
ABCTRANS | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.00% | 0.00 | 0.00% | 236,665 | 1,006,721 |
ACADEMY | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.00% | 0.00 | 0.00% | 78,296 | 723,956 |
ACCESSCORP | 27.00 | 27.00 | 27.40 | 27.00 | 27.10 | 1.48% | 0.10 | 0.37% | 11,512,606 | 312,452,771 |
AFRIPRUD | 15.95 | 15.95 | 15.95 | 15.50 | 15.95 | 2.90% | 0.00 | 0.00% | 3,365,824 | 52,731,125 |
AIICO | 4.10 | 4.10 | 4.15 | 4.00 | 4.01 | 3.75% | (0.09) | -2.20% | 10,784,312 | 43,677,510 |
AIRTELAFRI | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 0.00% | 0.00 | 0.00% | 130 | 330,395 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 400 | 2,860 |
ARADEL | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0.00% | 0.00 | 0.00% | 933,389 | 516,382,660 |
AUSTINLAZ | 2.87 | 2.87 | 2.69 | 2.69 | 2.69 | 0.00% | (0.18) | -6.27% | 415,140 | 1,092,176 |
BERGER | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.00% | 0.00 | 0.00% | 96,829 | 3,654,860 |
BETAGLAS | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 0.00% | 0.00 | 0.00% | 41,324 | 18,075,118 |
BUACEMENT | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | 0.00% | 0.00 | 0.00% | 430,544 | 62,051,085 |
BUAFOODS | 629.70 | 629.70 | 629.70 | 629.70 | 629.70 | 0.00% | 0.00 | 0.00% | 83,178 | 50,406,329 |
CADBURY | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.00% | 0.00 | 0.00% | 1,152,271 | 74,207,437 |
CAP | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.00% | 0.00 | 0.00% | 27,682 | 1,939,248 |
CAVERTON | 6.80 | 6.80 | 7.00 | 6.65 | 6.95 | 5.26% | 0.15 | 2.21% | 2,578,595 | 17,547,119 |
CHAMPION | 15.98 | 15.98 | 17.00 | 15.30 | 15.30 | 11.11% | (0.68) | -4.26% | 5,079,764 | 81,540,209 |
CHAMS | 3.45 | 3.45 | 3.60 | 3.22 | 3.39 | 11.80% | (0.06) | -1.74% | 21,951,866 | 74,887,090 |
CHELLARAM | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.00% | 0.00 | 0.00% | 32,025 | 415,821 |
CILEASING | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.00% | 0.00 | 0.00% | 475,349 | 3,085,434 |
CNIF | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.00% | 0.00 | 0.00% | 11,253 | 1,229,275 |
CONHALLPLC | 4.40 | 4.40 | 4.40 | 4.30 | 4.35 | 2.33% | (0.05) | -1.14% | 12,458,257 | 54,483,177 |
CONOIL | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | 0.00% | 0.00 | 0.00% | 36,305 | 7,246,804 |
CORNERST | 7.25 | 7.25 | 7.30 | 6.75 | 7.14 | 8.15% | (0.11) | -1.52% | 2,315,678 | 16,219,064 |
CUSTODIAN | 40.75 | 40.75 | 44.80 | 44.50 | 44.80 | 0.67% | 4.05 | 9.94% | 2,117,724 | 94,206,244 |
CUTIX | 3.58 | 3.58 | 3.65 | 3.58 | 3.58 | 1.96% | 0.00 | 0.00% | 4,521,075 | 16,318,662 |
CWG | 17.00 | 17.00 | 17.00 | 16.95 | 17.00 | 0.29% | 0.00 | 0.00% | 2,068,315 | 35,126,244 |
DAARCOMM | 1.10 | 1.10 | 1.10 | 1.06 | 1.10 | 3.77% | 0.00 | 0.00% | 2,713,095 | 2,918,539 |
DANGCEM | 511.20 | 511.20 | 511.20 | 511.20 | 511.20 | 0.00% | 0.00 | 0.00% | 410,810 | 212,503,811 |
DANGSUGAR | 60.35 | 60.35 | 60.45 | 60.00 | 60.00 | 0.75% | (0.35) | -0.58% | 3,461,845 | 207,981,049 |
DEAPCAP | 1.80 | 1.80 | 1.71 | 1.70 | 1.70 | 0.59% | (0.10) | -5.56% | 1,164,013 | 1,992,889 |
ELLAHLAKES | 13.55 | 13.55 | 13.55 | 13.13 | 13.35 | 3.20% | (0.20) | -1.48% | 17,781,073 | 235,062,776 |
ENAMELWA | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0.00% | 0.00 | 0.00% | 2,380 | 78,915 |
ETERNA | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.00% | 0.00 | 0.00% | 134,636 | 4,314,081 |
ETI | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00% | 0.00 | 0.00% | 1,917,238 | 68,975,507 |
ETRANZACT | 16.40 | 16.40 | 18.00 | 17.95 | 17.95 | 0.28% | 1.55 | 9.45% | 9,261,959 | 163,320,237 |
EUNISELL | 25.40 | 25.40 | 27.80 | 27.80 | 27.80 | 0.00% | 2.40 | 9.45% | 268,293 | 7,374,232 |
FCMB | 10.90 | 10.90 | 10.85 | 10.50 | 10.80 | 3.33% | (0.10) | -0.92% | 3,203,143 | 34,276,660 |
FIDELITYBK | 21.00 | 21.00 | 21.00 | 20.55 | 20.55 | 2.19% | (0.45) | -2.14% | 7,771,394 | 162,325,121 |
FIDSON | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 0.00 | 0.00% | 381,981 | 14,999,956 |
FIRSTHOLDCO | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.00% | 0.00 | 0.00% | 4,767,958 | 151,618,268 |
FTNCOCOA | 6.20 | 6.20 | 5.90 | 5.90 | 5.90 | 0.00% | (0.30) | -4.84% | 1,058,086 | 6,239,699 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 2,364 | 2,428,774 |
GTCO | 94.20 | 94.20 | 95.00 | 95.00 | 95.00 | 0.00% | 0.80 | 0.85% | 32,890,425 | 3,124,875,846 |
GUINEAINS | 1.65 | 1.65 | 1.65 | 1.58 | 1.65 | 4.43% | 0.00 | 0.00% | 1,395,440 | 2,255,950 |
GUINNESS | 143.00 | 143.00 | 152.90 | 144.90 | 152.90 | 5.52% | 9.90 | 6.92% | 3,810,527 | 561,113,048 |
HMCALL | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.00% | 0.00 | 0.00% | 153,829 | 652,996 |
HONYFLOUR | 20.90 | 20.90 | 22.05 | 22.05 | 22.05 | 0.00% | 1.15 | 5.50% | 1,031,037 | 22,982,963 |
IKEJAHOTEL | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.00% | 0.00 | 0.00% | 56,620 | 1,215,340 |
IMG | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.00% | 0.00 | 0.00% | 2,821 | 99,678 |
INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 21,255 | 141,785 |
INTBREW | 12.00 | 12.00 | 11.80 | 11.50 | 11.50 | 2.61% | (0.50) | -4.17% | 3,789,818 | 44,373,785 |
JAIZBANK | 4.51 | 4.60 | 4.71 | 4.46 | 4.58 | 5.61% | 0.07 | 1.55% | 6,985,489 | 32,007,931 |
JAPAULGOLD | 2.70 | 2.70 | 2.70 | 2.66 | 2.66 | 1.50% | (0.04) | -1.48% | 8,514,798 | 22,774,984 |
JBERGER | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | 0.00% | 0.00 | 0.00% | 66,029 | 8,971,180 |
JOHNHOLT | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.00% | 0.00 | 0.00% | 61,635 | 485,486 |
JULI | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.00% | 0.00 | 0.00% | 1,976 | 18,476 |
LASACO | 3.00 | 3.00 | 3.12 | 2.99 | 3.00 | 4.35% | 0.00 | 0.00% | 12,254,537 | 37,097,357 |
LEARNAFRCA | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.00% | 0.00 | 0.00% | 19,368 | 143,401 |
LEGENDINT | 5.50 | 5.50 | 5.50 | 5.10 | 5.50 | 7.84% | 0.00 | 0.00% | 1,593,153 | 8,684,027 |
LINKASSURE | 2.19 | 2.19 | 2.20 | 2.10 | 2.10 | 4.76% | (0.09) | -4.11% | 2,702,110 | 5,914,549 |
LIVESTOCK | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00% | 0.00 | 0.00% | 280,477 | 2,243,029 |
LIVINGTRUST | 5.08 | 5.08 | 5.30 | 5.08 | 5.30 | 4.33% | 0.22 | 4.33% | 466,673 | 2,421,054 |
MANSARD | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | 0.00% | (0.10) | -0.62% | 630,152 | 10,159,062 |
MAYBAKER | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 0.00% | 150,730 | 2,605,627 |
MBENEFIT | 4.00 | 4.00 | 4.00 | 3.90 | 3.90 | 2.56% | (0.10) | -2.50% | 3,730,855 | 14,707,353 |
MCNICHOLS | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.00% | 0.00 | 0.00% | 1,471,800 | 5,236,337 |
MECURE | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.00% | 0.00 | 0.00% | 15,039 | 345,246 |
MEYER | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.00% | 0.00 | 0.00% | 37,263 | 584,960 |
MORISON | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.00% | 0.00 | 0.00% | 32,630 | 115,510 |
MTNN | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0.00% | 0.00 | 0.00% | 4,083,993 | 1,695,235,730 |
MULTIVERSE | 12.40 | 12.40 | 13.60 | 13.60 | 13.60 | 0.00% | 1.20 | 9.68% | 413,688 | 5,508,414 |
NAHCO | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.00% | 0.00 | 0.00% | 526,358 | 56,500,688 |
NASCON | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | 0.00% | 0.00 | 0.00% | 1,262,455 | 120,093,109 |
NB | 70.25 | 70.25 | 70.00 | 70.00 | 70.00 | 0.00% | (0.25) | -0.36% | 1,529,396 | 107,065,041 |
NCR | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.00% | 0.00 | 0.00% | 62,865 | 993,606 |
NEIMETH | 6.30 | 6.30 | 6.30 | 6.00 | 6.27 | 5.00% | (0.03) | -0.48% | 1,736,979 | 10,622,867 |
NEM | 27.45 | 27.45 | 28.00 | 28.00 | 28.00 | 0.00% | 0.55 | 2.00% | 667,095 | 18,733,789 |
NESTLE | 1870.00 | 1870.00 | 1870.00 | 1870.00 | 1870.00 | 0.00% | 0.00 | 0.00% | 9,955 | 17,625,570 |
NGXGROUP | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 0.00% | 0.00 | 0.00% | 468,345 | 28,034,133 |
NIDF | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 0.00 | 0.00% | 155,488 | 17,508,670 |
NNFM | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | 0.00% | 0.00 | 0.00% | 23,341 | 2,076,546 |
NPFMCRFBK | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.00% | 0.00 | 0.00% | 379,110 | 1,175,676 |
NSLTECH | 0.83 | 0.83 | 0.83 | 0.78 | 0.82 | 6.41% | (0.01) | -1.20% | 32,486,227 | 26,368,737 |
OANDO | 47.50 | 47.50 | 48.25 | 47.50 | 48.25 | 1.58% | 0.75 | 1.58% | 1,825,634 | 87,716,121 |
OKOMUOIL | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 0.00% | 0.00 | 0.00% | 111,802 | 104,339,438 |
OMATEK | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.00% | 0.00 | 0.00% | 14,433,562 | 17,355,926 |
PRESCO | 1480.00 | 1480.00 | 1480.00 | 1480.00 | 1480.00 | 0.00% | 0.00 | 0.00% | 59,125 | 82,288,463 |
PRESTIGE | 1.89 | 1.89 | 1.89 | 1.75 | 1.89 | 8.00% | 0.00 | 0.00% | 2,472,127 | 4,541,840 |
PZ | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.00% | 0.00 | 0.00% | 3,065,790 | 98,987,571 |
REDSTAREX | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | 0.00 | 0.00% | 28,833 | 319,075 |
REGALINS | 1.82 | 1.94 | 1.94 | 1.66 | 1.74 | 16.87% | (0.08) | -4.40% | 18,997,941 | 33,465,274 |
ROYALEX | 2.21 | 2.21 | 2.21 | 2.01 | 2.13 | 9.95% | (0.08) | -3.62% | 2,200,986 | 4,607,403 |
RTBRISCOE | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.00% | 0.00 | 0.00% | 261,066 | 883,469 |
SCOA | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.00% | 0.00 | 0.00% | 160,453 | 1,073,481 |
SEPLAT | 5379.30 | 5379.30 | 5379.30 | 5379.30 | 5379.30 | 0.00% | 0.00 | 0.00% | 39,984 | 218,278,995 |
SKYAVN | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | 0.00% | 0.00 | 0.00% | 53,614 | 4,363,967 |
SOVRENINS | 2.88 | 2.88 | 3.04 | 2.85 | 2.85 | 6.67% | (0.03) | -1.04% | 2,106,959 | 6,206,862 |
STANBIC | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 0.00% | 0.00 | 0.00% | 277,633 | 27,813,941 |
STERLINGNG | 7.55 | 7.55 | 7.90 | 7.50 | 7.50 | 5.33% | (0.05) | -0.66% | 6,155,019 | 46,777,512 |
SUNUASSUR | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.00% | 0.00 | 0.00% | 433,123 | 2,495,309 |
TANTALIZER | 2.54 | 2.54 | 2.50 | 2.50 | 2.50 | 0.00% | (0.04) | -1.57% | 850,387 | 2,136,704 |
THOMASWY | 2.52 | 2.52 | 2.62 | 2.52 | 2.62 | 3.97% | 0.10 | 3.97% | 1,258,149 | 3,196,280 |
TIP | 12.00 | 12.00 | 12.10 | 11.99 | 12.00 | 0.92% | 0.00 | 0.00% | 2,241,753 | 26,951,453 |
TOTAL | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0.00% | 0.00 | 0.00% | 4,786 | 2,756,736 |
TRANSCOHOT | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | 0.00% | 0.00 | 0.00% | 10,574 | 1,670,262 |
TRANSCORP | 46.10 | 46.10 | 46.25 | 46.20 | 46.20 | 0.11% | 0.10 | 0.22% | 1,463,046 | 67,794,602 |
TRANSPOWER | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0.00% | 0.00 | 0.00% | 143,622 | 40,589,369 |
TRIPPLEG | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.00% | 0.00 | 0.00% | 89,472 | 457,010 |
UACN | 67.15 | 67.15 | 68.10 | 66.50 | 68.10 | 2.41% | 0.95 | 1.41% | 1,899,636 | 128,539,181 |
UBA | 48.35 | 48.35 | 48.95 | 47.10 | 47.25 | 3.93% | (1.10) | -2.28% | 26,223,521 | 1,244,948,735 |
UCAP | 19.55 | 19.55 | 19.60 | 19.35 | 19.60 | 1.29% | 0.05 | 0.26% | 3,216,829 | 62,612,513 |
UNILEVER | 72.80 | 72.80 | 73.00 | 73.00 | 73.00 | 0.00% | 0.20 | 0.27% | 1,962,381 | 143,329,164 |
UNIONDICON | 9.50 | 9.50 | 10.30 | 9.00 | 10.30 | 14.44% | 0.80 | 8.42% | 1,078,537 | 10,401,132 |
UNIVINSURE | 1.25 | 1.25 | 1.25 | 1.20 | 1.25 | 4.17% | 0.00 | 0.00% | 6,796,276 | 8,332,646 |
UPDC | 5.78 | 5.78 | 5.78 | 5.77 | 5.78 | 0.17% | 0.00 | 0.00% | 9,030,299 | 52,177,553 |
UPL | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.00% | 0.00 | 0.00% | 282,272 | 1,602,981 |
VERITASKAP | 2.18 | 2.18 | 2.21 | 2.16 | 2.20 | 2.31% | 0.02 | 0.92% | 14,836,771 | 32,441,041 |
VFDGROUP | 11.00 | 11.00 | 11.20 | 11.00 | 11.10 | 1.82% | 0.10 | 0.91% | 3,448,055 | 38,089,434 |
VITAFOAM | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.00% | 0.00 | 0.00% | 377,179 | 30,582,376 |
WAPCO | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.00% | 0.00 | 0.00% | 1,350,725 | 169,481,195 |
WAPIC | 3.45 | 3.45 | 3.50 | 3.45 | 3.50 | 1.45% | 0.05 | 1.45% | 1,212,736 | 4,233,546 |
WEMABANK | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.00% | 0.00 | 0.00% | 1,062,091 | 23,199,311 |
ZENITHBANK | 68.00 | 68.00 | 68.00 | 67.00 | 67.80 | 1.49% | (0.20) | -0.29% | 18,442,953 | 1,250,231,901 |