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% | 95,266 | 671,153 |
ABCTRANS | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.00% | 0.00 | 0.00% | 151,140 | 654,553 |
ACADEMY | 9.54 | 9.54 | 9.60 | 9.60 | 9.60 | 0.00% | 0.06 | 0.63% | 489,373 | 4,720,866 |
ACCESSCORP | 27.00 | 26.95 | 26.95 | 25.25 | 25.90 | 6.73% | (1.10) | -4.07% | 29,413,174 | 765,239,030 |
AFRIPRUD | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.00% | 0.00 | 0.00% | 1,606,302 | 24,187,936 |
AIICO | 4.01 | 4.00 | 4.05 | 3.95 | 3.95 | 2.53% | (0.06) | -1.50% | 7,782,823 | 31,064,347 |
ARADEL | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 0.00% | 0.00 | 0.00% | 663,810 | 379,644,934 |
AUSTINLAZ | 2.97 | 2.97 | 2.91 | 2.68 | 2.91 | 8.58% | (0.06) | -2.02% | 2,683,451 | 7,263,358 |
BERGER | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.00% | 0.00 | 0.00% | 81,747 | 3,029,174 |
BETAGLAS | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 0.00% | 0.00 | 0.00% | 73,330 | 32,074,542 |
BUACEMENT | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | 0.00% | 0.00 | 0.00% | 153,019 | 22,517,524 |
BUAFOODS | 629.70 | 629.70 | 629.70 | 629.70 | 629.70 | 0.00% | 0.00 | 0.00% | 71,745 | 44,504,564 |
CADBURY | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.00% | 0.00 | 0.00% | 290,444 | 18,197,015 |
CAP | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.00% | 0.00 | 0.00% | 11,002 | 730,479 |
CAVERTON | 6.95 | 6.95 | 6.91 | 6.60 | 6.60 | 4.70% | (0.35) | -5.04% | 1,760,893 | 11,955,360 |
CHAMPION | 16.50 | 16.50 | 16.00 | 15.92 | 16.00 | 0.50% | (0.50) | -3.03% | 1,493,905 | 23,807,967 |
CHAMS | 3.28 | 3.28 | 3.36 | 3.10 | 3.10 | 8.39% | (0.18) | -5.49% | 19,505,761 | 63,720,840 |
CHELLARAM | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.00% | 0.00 | 0.00% | 43,129 | 579,902 |
CILEASING | 6.60 | 6.60 | 6.27 | 6.27 | 6.27 | 0.00% | (0.33) | -5.00% | 545,528 | 3,530,520 |
CNIF | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.00% | 0.00 | 0.00% | 9,722 | 1,069,420 |
CONHALLPLC | 4.02 | 4.02 | 4.08 | 4.02 | 4.04 | 1.49% | 0.02 | 0.50% | 2,481,870 | 10,081,096 |
CONOIL | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | 0.00% | 0.00 | 0.00% | 186,969 | 39,054,243 |
CORNERST | 6.50 | 6.50 | 6.50 | 6.20 | 6.20 | 4.84% | (0.30) | -4.62% | 2,680,040 | 17,034,568 |
CUSTODIAN | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | 0.00% | 0.00 | 0.00% | 574,793 | 24,965,851 |
CUTIX | 3.68 | 3.68 | 3.60 | 3.40 | 3.50 | 5.88% | (0.18) | -4.89% | 3,912,248 | 13,901,387 |
CWG | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.00% | 0.00 | 0.00% | 555,183 | 9,160,061 |
DAARCOMM | 1.10 | 1.10 | 1.06 | 1.01 | 1.06 | 4.95% | (0.04) | -3.64% | 2,719,144 | 2,792,970 |
DANGCEM | 516.20 | 516.20 | 516.20 | 516.20 | 516.20 | 0.00% | 0.00 | 0.00% | 551,027 | 286,849,060 |
DANGSUGAR | 62.00 | 62.00 | 60.15 | 60.15 | 60.15 | 0.00% | (1.85) | -2.98% | 1,370,163 | 82,870,165 |
DEAPCAP | 1.71 | 1.71 | 1.88 | 1.58 | 1.88 | 18.99% | 0.17 | 9.94% | 3,983,870 | 7,172,882 |
ELLAHLAKES | 13.05 | 13.05 | 13.15 | 12.98 | 13.00 | 1.31% | (0.05) | -0.38% | 8,737,751 | 113,878,027 |
ETERNA | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.00% | 0.00 | 0.00% | 381,565 | 12,658,712 |
ETI | 36.00 | 36.00 | 36.50 | 36.00 | 36.50 | 1.39% | 0.50 | 1.39% | 3,160,388 | 113,731,807 |
ETRANZACT | 17.20 | 17.20 | 17.00 | 15.50 | 16.70 | 9.68% | (0.50) | -2.91% | 1,454,777 | 23,659,826 |
EUNISELL | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.00% | 0.00 | 0.00% | 122,973 | 3,640,034 |
FCMB | 10.80 | 10.80 | 10.70 | 10.10 | 10.70 | 5.94% | (0.10) | -0.93% | 6,079,068 | 63,011,876 |
FIDELITYBK | 20.75 | 20.75 | 20.80 | 20.55 | 20.75 | 1.22% | 0.00 | 0.00% | 14,388,152 | 298,232,914 |
FIDSON | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 0.00 | 0.00% | 419,619 | 16,646,755 |
FIRSTHOLDCO | 32.00 | 32.00 | 32.00 | 31.70 | 31.90 | 0.95% | (0.10) | -0.31% | 18,017,297 | 575,631,282 |
FTNCOCOA | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 0.00 | 0.00% | 1,211,495 | 7,209,068 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 20,235 | 20,789,439 |
GTCO | 94.70 | 94.70 | 94.80 | 92.05 | 94.00 | 2.99% | (0.70) | -0.74% | 8,486,026 | 796,089,168 |
GUINEAINS | 1.63 | 1.63 | 1.67 | 1.52 | 1.63 | 9.87% | 0.00 | 0.00% | 1,254,727 | 2,045,871 |
GUINNESS | 176.00 | 176.00 | 183.90 | 183.90 | 183.90 | 0.00% | 7.90 | 4.49% | 437,510 | 78,961,599 |
HMCALL | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.00% | 0.00 | 0.00% | 85,185 | 359,235 |
HONYFLOUR | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.00% | 0.00 | 0.00% | 756,074 | 16,649,796 |
IKEJAHOTEL | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.00% | 0.00 | 0.00% | 79,792 | 1,674,114 |
IMG | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.00% | 0.00 | 0.00% | 28,302 | 1,036,792 |
INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 1,004 | 7,728 |
INTBREW | 12.50 | 12.50 | 12.40 | 12.25 | 12.40 | 1.22% | (0.10) | -0.80% | 3,524,960 | 43,265,852 |
JAIZBANK | 4.55 | 4.55 | 4.60 | 4.36 | 4.37 | 5.50% | (0.18) | -3.96% | 7,443,130 | 33,304,168 |
JAPAULGOLD | 2.67 | 2.67 | 2.80 | 2.66 | 2.66 | 5.26% | (0.01) | -0.37% | 9,639,796 | 26,339,191 |
JBERGER | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | 0.00% | 0.00 | 0.00% | 57,277 | 7,646,632 |
JOHNHOLT | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.00% | 0.00 | 0.00% | 39,044 | 287,113 |
JULI | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.00% | 0.00 | 0.00% | 6,708 | 61,137 |
LASACO | 2.90 | 2.90 | 3.00 | 2.88 | 2.88 | 4.17% | (0.02) | -0.69% | 1,418,387 | 4,178,355 |
LEARNAFRCA | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.00% | 0.00 | 0.00% | 25,174 | 172,269 |
LEGENDINT | 5.40 | 5.40 | 5.61 | 5.45 | 5.61 | 2.94% | 0.21 | 3.89% | 2,125,322 | 11,814,760 |
LINKASSURE | 2.14 | 2.14 | 2.15 | 2.05 | 2.10 | 4.88% | (0.04) | -1.87% | 6,875,882 | 14,343,493 |
LIVESTOCK | 7.90 | 7.90 | 7.95 | 7.90 | 7.90 | 0.63% | 0.00 | 0.00% | 869,695 | 6,745,411 |
LIVINGTRUST | 5.30 | 5.30 | 4.77 | 4.77 | 4.77 | 0.00% | (0.53) | -10.00% | 236,760 | 1,140,135 |
MANSARD | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 0.00 | 0.00% | 430,473 | 6,631,151 |
MAYBAKER | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 0.00% | 557,902 | 9,430,311 |
MBENEFIT | 4.00 | 4.00 | 4.00 | 3.91 | 3.99 | 2.30% | (0.01) | -0.25% | 5,930,320 | 23,419,856 |
MCNICHOLS | 3.89 | 3.89 | 3.74 | 3.70 | 3.70 | 1.08% | (0.19) | -4.88% | 1,168,693 | 4,248,070 |
MECURE | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.00% | 0.00 | 0.00% | 21,712 | 515,660 |
MEYER | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.00% | 0.00 | 0.00% | 45,177 | 705,873 |
MTNN | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0.00% | 0.00 | 0.00% | 1,214,259 | 503,904,426 |
MULTIVERSE | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.00% | 0.00 | 0.00% | 39,801 | 519,657 |
NAHCO | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0.00% | 0.00 | 0.00% | 471,478 | 50,550,939 |
NASCON | 96.95 | 96.95 | 97.00 | 97.00 | 97.00 | 0.00% | 0.05 | 0.05% | 2,812,159 | 272,821,974 |
NB | 71.40 | 71.40 | 76.00 | 72.00 | 75.95 | 5.56% | 4.55 | 6.37% | 4,173,125 | 314,932,419 |
NCR | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.00% | 0.00 | 0.00% | 38,551 | 625,242 |
NEIMETH | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | 0.00% | (0.10) | -1.64% | 938,486 | 5,675,528 |
NEM | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.00% | 0.00 | 0.00% | 609,733 | 17,520,425 |
NESTLE | 1870.00 | 1870.00 | 1870.00 | 1870.00 | 1870.00 | 0.00% | 0.00 | 0.00% | 7,270 | 13,033,910 |
NGXGROUP | 60.10 | 60.10 | 60.00 | 55.10 | 55.10 | 8.89% | (5.00) | -8.32% | 2,375,607 | 141,369,267 |
NIDF | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 0.00 | 0.00% | 527,676 | 59,632,172 |
NNFM | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | 0.00% | 0.00 | 0.00% | 7,889 | 715,149 |
NPFMCRFBK | 3.05 | 3.05 | 3.10 | 2.96 | 2.96 | 4.73% | (0.09) | -2.95% | 1,324,127 | 3,981,806 |
NSLTECH | 0.82 | 0.82 | 0.80 | 0.75 | 0.75 | 6.67% | (0.07) | -8.54% | 12,872,484 | 9,957,440 |
OANDO | 48.45 | 48.45 | 47.75 | 47.75 | 47.75 | 0.00% | (0.70) | -1.44% | 1,080,718 | 51,835,089 |
OKOMUOIL | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 0.00% | 0.00 | 0.00% | 47,384 | 43,758,193 |
OMATEK | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | 0.00% | (0.02) | -1.82% | 5,809,178 | 5,950,911 |
PRESCO | 1480.00 | 1480.00 | 1480.00 | 1480.00 | 1480.00 | 0.00% | 0.00 | 0.00% | 155,905 | 219,823,922 |
PRESTIGE | 1.76 | 1.76 | 1.76 | 1.74 | 1.74 | 1.15% | (0.02) | -1.14% | 1,971,716 | 3,446,499 |
PZ | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.00% | 0.00 | 0.00% | 766,370 | 25,280,642 |
REDSTAREX | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | 0.00 | 0.00% | 62,973 | 712,531 |
REGALINS | 1.79 | 1.79 | 1.90 | 1.68 | 1.70 | 13.10% | (0.09) | -5.03% | 9,216,347 | 16,060,098 |
ROYALEX | 2.00 | 2.00 | 2.04 | 2.02 | 2.04 | 0.99% | 0.04 | 2.00% | 1,307,253 | 2,675,801 |
RTBRISCOE | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.00% | 0.00 | 0.00% | 56,931 | 196,122 |
SCOA | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.00% | 0.00 | 0.00% | 58,198 | 406,230 |
SEPLAT | 5379.30 | 5379.30 | 5379.30 | 5379.30 | 5379.30 | 0.00% | 0.00 | 0.00% | 152,311 | 866,015,064 |
SKYAVN | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | 0.00% | 0.00 | 0.00% | 38,990 | 3,311,220 |
SOVRENINS | 2.87 | 2.87 | 3.09 | 2.86 | 3.09 | 8.04% | 0.22 | 7.67% | 15,303,229 | 46,028,110 |
STANBIC | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 0.00% | 0.00 | 0.00% | 98,622 | 10,018,761 |
STERLINGNG | 7.50 | 7.50 | 7.50 | 7.40 | 7.40 | 1.35% | (0.10) | -1.33% | 3,913,407 | 29,121,357 |
SUNUASSUR | 5.70 | 5.70 | 5.38 | 5.37 | 5.37 | 0.19% | (0.33) | -5.79% | 1,188,980 | 6,423,724 |
TANTALIZER | 2.49 | 2.49 | 2.48 | 2.48 | 2.48 | 0.00% | (0.01) | -0.40% | 616,863 | 1,534,815 |
THOMASWY | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 0.00% | 0.00 | 0.00% | 195,955 | 526,835 |
TIP | 12.00 | 12.00 | 12.30 | 12.00 | 12.00 | 2.50% | 0.00 | 0.00% | 2,707,941 | 33,011,592 |
TOTAL | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0.00% | 0.00 | 0.00% | 8,370 | 4,821,120 |
TRANSCOHOT | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | 0.00% | 0.00 | 0.00% | 7,947 | 1,241,876 |
TRANSCORP | 46.15 | 46.15 | 46.05 | 45.10 | 46.00 | 2.11% | (0.15) | -0.33% | 4,297,286 | 196,445,803 |
TRANSPOWER | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0.00% | 0.00 | 0.00% | 594,246 | 167,933,973 |
TRIPPLEG | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.00% | 0.00 | 0.00% | 24,985 | 125,924 |
UACN | 69.00 | 69.00 | 69.10 | 69.10 | 69.10 | 0.00% | 0.10 | 0.14% | 280,317 | 19,426,562 |
UBA | 47.00 | 42.30 | 45.70 | 42.30 | 44.20 | 8.04% | (2.80) | -5.96% | 82,045,034 | 3,549,191,535 |
UCAP | 20.50 | 20.50 | 20.35 | 18.95 | 18.95 | 7.39% | (1.55) | -7.56% | 4,977,822 | 97,269,046 |
UNILEVER | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.00% | 0.00 | 0.00% | 828,973 | 61,196,394 |
UNIONDICON | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.00% | 0.00 | 0.00% | 21,515 | 205,090 |
UNIVINSURE | 1.20 | 1.20 | 1.25 | 1.19 | 1.19 | 5.04% | (0.01) | -0.83% | 15,423,166 | 18,536,342 |
UPDC | 6.13 | 6.13 | 6.13 | 6.05 | 6.13 | 1.32% | 0.00 | 0.00% | 1,588,231 | 9,699,596 |
UPL | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.00% | 0.00 | 0.00% | 100,796 | 573,342 |
VERITASKAP | 2.22 | 2.22 | 2.40 | 2.00 | 2.00 | 20.00% | (0.22) | -9.91% | 10,440,390 | 22,215,823 |
VFDGROUP | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | 0.00 | 0.00% | 2,643,343 | 28,919,832 |
VITAFOAM | 82.00 | 82.00 | 79.00 | 79.00 | 79.00 | 0.00% | (3.00) | -3.66% | 423,351 | 33,271,336 |
WAPCO | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.00% | 0.00 | 0.00% | 1,429,063 | 178,079,095 |
WAPIC | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.00% | 0.00 | 0.00% | 1,714,501 | 5,380,501 |
WEMABANK | 21.00 | 21.00 | 21.30 | 20.55 | 20.55 | 3.65% | (0.45) | -2.14% | 12,329,495 | 254,584,113 |
ZENITHBANK | 66.00 | 66.00 | 66.65 | 63.20 | 64.00 | 5.46% | (2.00) | -3.03% | 27,929,341 | 1,801,646,961 |