Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0.00% | 0.00 | 0.00% | 331,593 | 2,496,702 |
ABCTRANS | 4.30 | 4.30 | 4.40 | 4.30 | 4.40 | 2.33% | 0.10 | 2.33% | 2,074,914 | 9,322,208 |
ACADEMY | 9.00 | 9.00 | 9.25 | 9.25 | 9.25 | 0.00% | 0.25 | 2.78% | 977,091 | 8,592,611 |
ACCESSCORP | 23.10 | 23.45 | 24.90 | 23.20 | 24.80 | 7.33% | 1.70 | 7.36% | 172,915,797 | 4,156,173,303 |
AFRIPRUD | 16.30 | 16.30 | 16.25 | 16.15 | 16.15 | 0.62% | (0.15) | -0.92% | 2,477,094 | 40,170,345 |
AIICO | 2.10 | 2.19 | 2.31 | 2.17 | 2.27 | 6.45% | 0.17 | 8.10% | 60,679,562 | 135,708,466 |
AIRTELAFRI | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 0.00% | 0.00 | 0.00% | 313 | 795,490 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 2,000 | 12,900 |
ARADEL | 529.50 | 529.50 | 529.10 | 529.00 | 529.00 | 0.02% | (0.50) | -0.09% | 3,153,256 | 1,668,655,381 |
AUSTINLAZ | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.00% | 0.00 | 0.00% | 186,429 | 472,647 |
BERGER | 34.45 | 34.45 | 37.50 | 34.00 | 37.50 | 10.29% | 3.05 | 8.85% | 1,073,714 | 37,180,472 |
BETAGLAS | 333.95 | 333.95 | 333.95 | 333.95 | 333.95 | 0.00% | 0.00 | 0.00% | 197,178 | 60,298,311 |
BUACEMENT | 92.50 | 92.50 | 94.00 | 94.00 | 94.00 | 0.00% | 1.50 | 1.62% | 1,456,173 | 134,395,655 |
BUAFOODS | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 0.00% | 0.00 | 0.00% | 63,746 | 28,962,031 |
CADBURY | 55.00 | 55.00 | 60.50 | 56.00 | 60.50 | 8.04% | 5.50 | 10.00% | 5,795,190 | 338,096,413 |
CAP | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 0.00% | 0.00 | 0.00% | 43,012 | 2,730,675 |
CAVERTON | 8.36 | 8.36 | 8.85 | 7.68 | 8.00 | 15.23% | (0.36) | -4.31% | 8,954,233 | 74,140,899 |
CHAMPION | 15.00 | 15.00 | 15.00 | 14.90 | 14.90 | 0.67% | (0.10) | -0.67% | 2,545,960 | 37,748,122 |
CHAMS | 3.02 | 3.29 | 3.32 | 3.12 | 3.32 | 6.41% | 0.30 | 9.93% | 32,012,454 | 106,135,216 |
CHELLARAM | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.00% | 0.00 | 0.00% | 21,749 | 227,930 |
CILEASING | 7.98 | 8.77 | 8.77 | 8.77 | 8.77 | 0.00% | 0.79 | 9.90% | 7,011,725 | 61,492,828 |
CONHALLPLC | 3.30 | 3.30 | 3.63 | 3.30 | 3.63 | 10.00% | 0.33 | 10.00% | 11,817,581 | 42,267,447 |
CONOIL | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 0.00% | 0.00 | 0.00% | 15,053 | 3,177,688 |
CORNERST | 4.16 | 4.16 | 4.29 | 4.10 | 4.29 | 4.63% | 0.13 | 3.13% | 1,143,325 | 4,780,113 |
CUSTODIAN | 29.15 | 29.15 | 29.00 | 29.00 | 29.00 | 0.00% | (0.15) | -0.51% | 28,427,001 | 824,513,616 |
CUTIX | 4.68 | 4.68 | 5.10 | 4.38 | 4.60 | 16.44% | (0.08) | -1.71% | 18,178,786 | 85,599,169 |
CWG | 16.50 | 16.50 | 16.40 | 15.80 | 16.40 | 3.80% | (0.10) | -0.61% | 8,648,667 | 139,379,102 |
DAARCOMM | 0.94 | 0.94 | 1.02 | 0.87 | 0.95 | 17.24% | 0.01 | 1.06% | 15,182,723 | 14,554,114 |
DANGCEM | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0.00% | 0.00 | 0.00% | 4,042,833 | 1,700,859,582 |
DANGSUGAR | 51.90 | 51.90 | 51.00 | 50.00 | 51.00 | 2.00% | (0.90) | -1.73% | 4,624,316 | 233,491,947 |
DEAPCAP | 1.32 | 1.32 | 1.45 | 1.37 | 1.45 | 5.84% | 0.13 | 9.85% | 10,237,026 | 14,692,524 |
ELLAHLAKES | 11.49 | 11.49 | 12.63 | 11.73 | 12.63 | 7.67% | 1.14 | 9.92% | 144,912,738 | 1,819,027,888 |
ENAMELWA | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.00% | 0.00 | 0.00% | 8,554 | 187,880 |
ETERNA | 41.00 | 41.00 | 41.50 | 41.50 | 41.50 | 0.00% | 0.50 | 1.22% | 954,226 | 38,735,628 |
ETI | 31.00 | 31.00 | 33.95 | 33.95 | 33.95 | 0.00% | 2.95 | 9.52% | 865,670 | 28,761,131 |
ETRANZACT | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.00% | 0.00 | 0.00% | 312,343 | 2,895,911 |
EUNISELL | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.00% | 0.00 | 0.00% | 38,137 | 559,674 |
FCMB | 9.60 | 9.60 | 10.40 | 9.35 | 10.10 | 11.23% | 0.50 | 5.21% | 27,884,638 | 283,035,835 |
FIDELITYBK | 20.30 | 20.30 | 21.20 | 20.50 | 21.20 | 3.41% | 0.90 | 4.43% | 12,350,533 | 257,633,946 |
FIDSON | 46.50 | 46.50 | 47.00 | 47.00 | 47.00 | 0.00% | 0.50 | 1.08% | 903,580 | 42,192,546 |
FIRSTHOLDCO | 29.05 | 29.05 | 29.50 | 29.10 | 29.15 | 1.37% | 0.10 | 0.34% | 8,781,456 | 257,416,119 |
FTNCOCOA | 6.82 | 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | 0.68 | 9.97% | 9,972,158 | 74,791,185 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 1,766 | 1,814,388 |
GTCO | 90.50 | 90.50 | 95.00 | 92.20 | 94.10 | 3.04% | 3.60 | 3.98% | 21,324,683 | 2,006,777,745 |
GUINEAINS | 1.07 | 1.07 | 1.09 | 1.04 | 1.04 | 4.81% | (0.03) | -2.80% | 12,040,586 | 12,757,026 |
GUINNESS | 88.00 | 88.00 | 96.80 | 96.80 | 96.80 | 0.00% | 8.80 | 10.00% | 315,617 | 30,446,430 |
HMCALL | 4.73 | 4.73 | 5.20 | 5.20 | 5.20 | 0.00% | 0.47 | 9.94% | 2,801,962 | 14,531,719 |
HONYFLOUR | 27.50 | 27.50 | 30.20 | 26.95 | 29.85 | 12.06% | 2.35 | 8.55% | 8,304,854 | 238,590,722 |
IKEJAHOTEL | 18.30 | 20.10 | 20.10 | 20.10 | 20.10 | 0.00% | 1.80 | 9.84% | 1,914,514 | 38,475,231 |
IMG | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.00% | 0.00 | 0.00% | 44,942 | 1,506,427 |
INFINITY | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.00% | 0.00 | 0.00% | 9,885 | 76,115 |
INTBREW | 15.10 | 15.10 | 15.00 | 14.85 | 14.85 | 1.01% | (0.25) | -1.66% | 2,609,773 | 39,063,355 |
INTENEGINS | 2.20 | 2.20 | 2.35 | 2.00 | 2.21 | 17.50% | 0.01 | 0.45% | 2,359,101 | 5,360,020 |
JAIZBANK | 3.25 | 3.25 | 3.57 | 3.25 | 3.57 | 9.85% | 0.32 | 9.85% | 45,286,792 | 158,153,434 |
JAPAULGOLD | 3.33 | 3.66 | 3.66 | 3.35 | 3.35 | 9.25% | 0.02 | 0.60% | 138,737,316 | 498,764,096 |
JBERGER | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.00% | 0.00 | 0.00% | 280,443 | 30,118,344 |
JOHNHOLT | 9.35 | 9.35 | 10.00 | 10.00 | 10.00 | 0.00% | 0.65 | 6.95% | 1,185,994 | 11,786,751 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 56,235 | 533,437 |
LASACO | 3.14 | 3.14 | 3.29 | 3.15 | 3.20 | 4.44% | 0.06 | 1.91% | 2,193,537 | 6,966,197 |
LEARNAFRCA | 6.58 | 6.58 | 6.61 | 5.93 | 6.01 | 11.47% | (0.57) | -8.66% | 1,769,365 | 11,290,538 |
LEGENDINT | 7.21 | 7.21 | 7.91 | 7.00 | 7.00 | 13.00% | (0.21) | -2.91% | 7,135,992 | 53,371,195 |
LINKASSURE | 1.60 | 1.60 | 1.62 | 1.60 | 1.60 | 1.25% | 0.00 | 0.00% | 6,151,055 | 9,849,654 |
LIVESTOCK | 9.15 | 9.15 | 9.70 | 9.50 | 9.50 | 2.11% | 0.35 | 3.83% | 2,527,520 | 24,226,658 |
LIVINGTRUST | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.00% | 0.00 | 0.00% | 56,633 | 376,144 |
MANSARD | 12.70 | 12.70 | 12.88 | 12.64 | 12.80 | 1.90% | 0.10 | 0.79% | 2,527,679 | 32,222,825 |
MAYBAKER | 18.55 | 18.55 | 18.20 | 17.90 | 18.20 | 1.68% | (0.35) | -1.89% | 1,250,838 | 22,972,390 |
MBENEFIT | 1.50 | 1.50 | 1.55 | 1.44 | 1.46 | 7.64% | (0.04) | -2.67% | 8,119,234 | 12,107,277 |
MCNICHOLS | 3.58 | 3.93 | 3.93 | 3.93 | 3.93 | 0.00% | 0.35 | 9.78% | 3,167,969 | 12,450,118 |
MECURE | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00% | 0.00 | 0.00% | 1,993,701 | 25,629,098 |
MEYER | 21.35 | 21.35 | 23.45 | 23.45 | 23.45 | 0.00% | 2.10 | 9.84% | 551,649 | 12,936,169 |
MORISON | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.00% | 0.00 | 0.00% | 200 | 644 |
MRS | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | 0.00% | 0.00 | 0.00% | 71,966 | 10,133,145 |
MTNN | 390.00 | 390.00 | 395.00 | 395.00 | 395.00 | 0.00% | 5.00 | 1.28% | 2,222,973 | 885,593,898 |
MULTIVERSE | 10.10 | 10.10 | 10.20 | 10.20 | 10.20 | 0.00% | 0.10 | 0.99% | 899,483 | 9,364,406 |
NAHCO | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 0.00% | 0.00 | 0.00% | 2,009,559 | 195,540,326 |
NASCON | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.00% | 0.00 | 0.00% | 1,674,430 | 122,180,832 |
NB | 71.50 | 71.50 | 70.00 | 70.00 | 70.00 | 0.00% | (1.50) | -2.10% | 2,132,567 | 150,081,356 |
NEIMETH | 9.00 | 9.00 | 9.15 | 8.50 | 9.15 | 7.65% | 0.15 | 1.67% | 8,998,518 | 79,528,170 |
NEM | 20.00 | 20.00 | 22.00 | 21.00 | 22.00 | 4.76% | 2.00 | 10.00% | 2,272,464 | 48,570,571 |
NESTLE | 1500.00 | 1500.00 | 1500.00 | 1500.00 | 1500.00 | 0.00% | 0.00 | 0.00% | 21,341 | 33,619,197 |
NGXGROUP | 66.00 | 66.00 | 72.60 | 65.10 | 71.85 | 11.52% | 5.85 | 8.86% | 14,415,052 | 954,507,727 |
NIDF | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.00% | 0.00 | 0.00% | 615,249 | 70,252,497 |
NNFM | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 0.00% | 0.00 | 0.00% | 523,563 | 50,342,515 |
NPFMCRFBK | 2.47 | 2.47 | 2.61 | 2.42 | 2.61 | 7.85% | 0.14 | 5.67% | 5,087,284 | 12,547,546 |
NSLTECH | 0.93 | 0.93 | 1.02 | 1.00 | 1.00 | 2.00% | 0.07 | 7.53% | 15,570,454 | 15,821,623 |
OANDO | 54.20 | 54.20 | 53.00 | 51.00 | 51.70 | 3.92% | (2.50) | -4.61% | 7,835,805 | 406,837,418 |
OKOMUOIL | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0.00% | 0.00 | 0.00% | 1,061,524 | 899,358,536 |
OMATEK | 1.33 | 1.46 | 1.46 | 1.46 | 1.46 | 0.00% | 0.13 | 9.77% | 8,307,129 | 12,128,408 |
PRESCO | 1233.00 | 1233.00 | 1233.00 | 1233.00 | 1233.00 | 0.00% | 0.00 | 0.00% | 109,537 | 131,127,523 |
PRESTIGE | 1.33 | 1.33 | 1.33 | 1.23 | 1.25 | 8.13% | (0.08) | -6.02% | 8,720,038 | 11,227,424 |
PZ | 35.00 | 35.00 | 35.85 | 32.55 | 35.00 | 10.14% | 0.00 | 0.00% | 3,434,975 | 118,133,911 |
REDSTAREX | 12.22 | 12.22 | 13.44 | 13.44 | 13.44 | 0.00% | 1.22 | 9.98% | 1,097,023 | 14,737,055 |
REGALINS | 0.89 | 0.89 | 0.89 | 0.84 | 0.84 | 5.95% | (0.05) | -5.62% | 8,997,917 | 7,791,670 |
ROYALEX | 1.36 | 1.36 | 1.46 | 1.27 | 1.36 | 14.96% | 0.00 | 0.00% | 3,927,115 | 5,415,210 |
RTBRISCOE | 4.23 | 4.60 | 4.65 | 3.86 | 4.40 | 20.47% | 0.17 | 4.02% | 8,950,446 | 37,965,351 |
SCOA | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 0.00 | 0.00% | 218,623 | 1,102,598 |
SEPLAT | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 0.00% | 0.00 | 0.00% | 21,873 | 109,442,171 |
SKYAVN | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 0.00% | 0.00 | 0.00% | 147,415 | 11,076,283 |
SOVRENINS | 1.39 | 1.39 | 1.39 | 1.35 | 1.35 | 2.96% | (0.04) | -2.88% | 6,596,400 | 9,026,094 |
STANBIC | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | 0.00% | 0.00 | 0.00% | 845,680 | 73,871,038 |
STERLINGNG | 5.80 | 5.95 | 6.38 | 5.90 | 6.16 | 8.14% | 0.36 | 6.21% | 22,515,210 | 138,521,141 |
SUNUASSUR | 4.94 | 4.94 | 5.13 | 4.45 | 4.79 | 15.28% | (0.15) | -3.04% | 9,862,910 | 46,973,961 |
TANTALIZER | 3.20 | 3.25 | 3.25 | 2.88 | 3.00 | 12.85% | (0.20) | -6.25% | 17,973,457 | 55,288,776 |
THOMASWY | 3.27 | 3.59 | 3.59 | 3.59 | 3.59 | 0.00% | 0.32 | 9.79% | 2,112,214 | 7,582,848 |
TIP | 9.85 | 9.85 | 10.00 | 9.85 | 9.91 | 1.52% | 0.06 | 0.61% | 3,109,431 | 30,727,879 |
TOTAL | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.00% | 0.00 | 0.00% | 70,162 | 46,080,932 |
TRANSCOHOT | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | 0.00% | 0.00 | 0.00% | 29,089 | 4,004,763 |
TRANSCORP | 48.45 | 48.45 | 49.30 | 49.30 | 49.30 | 0.00% | 0.85 | 1.75% | 1,724,453 | 84,325,355 |
TRANSPOWER | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.00% | 0.00 | 0.00% | 304,437 | 87,751,359 |
TRIPPLEG | 3.26 | 3.26 | 3.58 | 3.58 | 3.58 | 0.00% | 0.32 | 9.82% | 586,639 | 2,100,168 |
UACN | 43.00 | 43.00 | 44.00 | 44.00 | 44.00 | 0.00% | 1.00 | 2.33% | 931,750 | 40,649,584 |
UBA | 39.60 | 40.00 | 43.55 | 40.00 | 43.55 | 8.87% | 3.95 | 9.97% | 73,029,157 | 3,149,565,090 |
UCAP | 20.80 | 20.80 | 21.30 | 20.80 | 21.00 | 2.40% | 0.20 | 0.96% | 9,492,190 | 199,688,190 |
UNILEVER | 56.85 | 56.85 | 58.00 | 56.85 | 58.00 | 2.02% | 1.15 | 2.02% | 1,828,198 | 103,231,147 |
UNIONDICON | 12.00 | 12.00 | 12.00 | 11.95 | 11.95 | 0.42% | (0.05) | -0.42% | 1,615,515 | 19,116,989 |
UNIVINSURE | 0.82 | 0.82 | 0.89 | 0.82 | 0.87 | 8.54% | 0.05 | 6.10% | 50,481,630 | 42,856,999 |
UPDC | 4.62 | 4.62 | 5.08 | 4.70 | 4.84 | 8.09% | 0.22 | 4.76% | 16,711,903 | 82,792,719 |
UPL | 6.25 | 6.25 | 6.70 | 6.25 | 6.70 | 7.20% | 0.45 | 7.20% | 1,743,340 | 11,036,346 |
VERITASKAP | 1.25 | 1.25 | 1.37 | 1.20 | 1.21 | 14.17% | (0.04) | -3.20% | 25,643,895 | 32,758,714 |
VFDGROUP | 13.60 | 13.60 | 14.60 | 13.50 | 14.60 | 8.15% | 1.00 | 7.35% | 13,587,761 | 190,820,146 |
VITAFOAM | 74.00 | 74.00 | 80.00 | 80.00 | 80.00 | 0.00% | 6.00 | 8.11% | 2,123,082 | 165,274,288 |
WAPCO | 99.00 | 99.00 | 106.00 | 99.95 | 106.00 | 6.05% | 7.00 | 7.07% | 6,881,169 | 701,817,021 |
WAPIC | 2.41 | 2.41 | 2.55 | 2.35 | 2.55 | 8.51% | 0.14 | 5.81% | 8,645,639 | 20,997,564 |
WEMABANK | 16.10 | 16.10 | 16.40 | 16.00 | 16.00 | 2.50% | (0.10) | -0.62% | 56,080,097 | 900,654,605 |
ZENITHBANK | 63.40 | 63.40 | 69.70 | 63.50 | 69.70 | 9.76% | 6.30 | 9.94% | 55,149,602 | 3,771,516,233 |