Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.00% | 0.00 | 0.00% | 20,926 | 164,798 |
ABCTRANS | 5.69 | 5.69 | 6.25 | 5.65 | 5.65 | 10.62% | (0.04) | -0.70% | 1,912,657 | 11,489,620 |
ACADEMY | 7.50 | 7.50 | 7.00 | 6.75 | 7.00 | 3.70% | (0.50) | -6.67% | 1,563,697 | 11,336,514 |
ACCESSCORP | 27.45 | 27.45 | 28.00 | 26.55 | 26.85 | 5.46% | (0.60) | -2.19% | 113,804,294 | 3,069,940,215 |
AFRIPRUD | 16.00 | 16.15 | 16.50 | 14.40 | 16.50 | 14.58% | 0.50 | 3.13% | 8,326,598 | 129,118,507 |
AIICO | 2.20 | 2.20 | 2.27 | 2.01 | 2.27 | 12.94% | 0.07 | 3.18% | 49,319,949 | 107,285,152 |
AIRTELAFRI | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 0.00% | 0.00 | 0.00% | 770 | 1,956,955 |
ARADEL | 521.00 | 521.00 | 521.00 | 521.00 | 521.00 | 0.00% | 0.00 | 0.00% | 1,703,123 | 882,793,896 |
AUSTINLAZ | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.00% | 0.00 | 0.00% | 700,957 | 1,823,258 |
BERGER | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 0.00% | 0.00 | 0.00% | 817,453 | 26,855,549 |
BETAGLAS | 333.95 | 333.95 | 333.95 | 333.95 | 333.95 | 0.00% | 0.00 | 0.00% | 133,071 | 42,862,904 |
BUACEMENT | 112.20 | 122.80 | 123.40 | 118.00 | 123.40 | 4.58% | 11.20 | 9.98% | 7,294,882 | 884,656,460 |
BUAFOODS | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 0.00% | 0.00 | 0.00% | 197,970 | 85,928,487 |
CADBURY | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | 0.00% | 0.00 | 0.00% | 1,488,997 | 90,062,485 |
CAP | 65.90 | 65.90 | 71.90 | 71.90 | 71.90 | 0.00% | 6.00 | 9.10% | 326,096 | 23,195,872 |
CAVERTON | 5.88 | 5.88 | 6.46 | 6.46 | 6.46 | 0.00% | 0.58 | 9.86% | 2,277,182 | 14,562,819 |
CHAMPION | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0.00% | 0.00 | 0.00% | 723,889 | 8,485,251 |
CHAMS | 3.09 | 3.09 | 3.28 | 3.09 | 3.09 | 6.15% | 0.00 | 0.00% | 92,621,348 | 293,873,180 |
CHELLARAM | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.00% | 0.00 | 0.00% | 165,284 | 1,577,594 |
CILEASING | 7.20 | 7.20 | 7.92 | 7.35 | 7.90 | 7.76% | 0.70 | 9.72% | 4,538,917 | 34,683,780 |
CONHALLPLC | 3.05 | 3.05 | 3.14 | 3.00 | 3.00 | 4.67% | (0.05) | -1.64% | 23,243,695 | 70,234,731 |
CONOIL | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 0.00% | 0.00 | 0.00% | 134,306 | 28,351,997 |
CORNERST | 4.40 | 4.40 | 4.40 | 4.08 | 4.40 | 7.84% | 0.00 | 0.00% | 3,397,087 | 14,697,745 |
CUSTODIAN | 29.00 | 29.00 | 30.00 | 30.00 | 30.00 | 0.00% | 1.00 | 3.45% | 995,543 | 29,624,906 |
CUTIX | 3.37 | 3.37 | 3.70 | 3.20 | 3.70 | 15.63% | 0.33 | 9.79% | 10,890,076 | 39,975,908 |
CWG | 16.00 | 16.00 | 16.60 | 16.60 | 16.60 | 0.00% | 0.60 | 3.75% | 1,234,673 | 20,529,205 |
DAARCOMM | 0.91 | 0.91 | 0.95 | 0.88 | 0.90 | 7.95% | (0.01) | -1.10% | 3,107,267 | 2,794,501 |
DANGCEM | 473.30 | 473.30 | 495.00 | 495.00 | 495.00 | 0.00% | 21.70 | 4.58% | 2,265,687 | 1,094,968,805 |
DANGSUGAR | 51.05 | 51.05 | 51.25 | 51.05 | 51.25 | 0.39% | 0.20 | 0.39% | 8,687,964 | 443,581,496 |
DEAPCAP | 1.31 | 1.31 | 1.41 | 1.33 | 1.33 | 6.02% | 0.02 | 1.53% | 2,629,663 | 3,582,188 |
ELLAHLAKES | 9.82 | 9.82 | 10.80 | 9.82 | 10.80 | 9.98% | 0.98 | 9.98% | 27,937,911 | 295,221,220 |
ENAMELWA | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.00% | 0.00 | 0.00% | 1,800 | 38,639 |
ETERNA | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 0.00% | 0.00 | 0.00% | 262,864 | 10,663,428 |
ETI | 35.00 | 34.95 | 35.00 | 34.95 | 35.00 | 0.14% | 0.00 | 0.00% | 1,880,876 | 65,748,178 |
ETRANZACT | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.00% | 0.00 | 0.00% | 416,288 | 3,750,973 |
EUNISELL | 16.30 | 16.30 | 17.90 | 17.80 | 17.90 | 0.56% | 1.60 | 9.82% | 796,418 | 14,178,738 |
FCMB | 9.80 | 9.80 | 9.80 | 9.40 | 9.60 | 4.26% | (0.20) | -2.04% | 1,309,703,951 | 12,626,692,998 |
FIDELITYBK | 21.10 | 21.10 | 21.20 | 20.50 | 20.85 | 3.41% | (0.25) | -1.18% | 10,465,681 | 218,415,464 |
FIDSON | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 0.00% | 0.00 | 0.00% | 1,453,375 | 62,466,450 |
FIRSTHOLDCO | 35.40 | 35.40 | 36.45 | 33.95 | 33.95 | 7.36% | (1.45) | -4.10% | 32,698,341 | 1,132,855,562 |
FTNCOCOA | 6.32 | 6.25 | 6.95 | 5.71 | 6.95 | 21.72% | 0.63 | 9.97% | 25,213,540 | 164,587,541 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 3,333 | 3,424,324 |
GTCO | 93.05 | 93.05 | 95.55 | 94.90 | 95.05 | 0.68% | 2.00 | 2.15% | 33,894,281 | 3,220,503,427 |
GUINEAINS | 0.94 | 0.94 | 1.03 | 0.94 | 1.02 | 9.57% | 0.08 | 8.51% | 7,956,449 | 8,059,419 |
GUINNESS | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | 0.00% | 0.00 | 0.00% | 171,971 | 17,237,153 |
HMCALL | 4.68 | 4.68 | 5.14 | 5.14 | 5.14 | 0.00% | 0.46 | 9.83% | 339,443 | 1,730,097 |
HONYFLOUR | 26.05 | 26.05 | 28.45 | 25.10 | 26.00 | 13.35% | (0.05) | -0.19% | 4,614,994 | 123,971,005 |
IKEJAHOTEL | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00% | 0.00 | 0.00% | 378,542 | 7,741,047 |
IMG | 38.90 | 38.90 | 42.45 | 42.45 | 42.45 | 0.00% | 3.55 | 9.13% | 323,738 | 12,595,546 |
INFINITY | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.00% | 0.00 | 0.00% | 2,251 | 18,503 |
INTBREW | 13.40 | 13.40 | 14.00 | 13.25 | 13.85 | 5.66% | 0.45 | 3.36% | 7,137,301 | 97,934,791 |
INTENEGINS | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 196,283 | 419,033 |
JAIZBANK | 3.79 | 3.79 | 3.84 | 3.72 | 3.73 | 3.23% | (0.06) | -1.58% | 7,060,769 | 26,624,874 |
JAPAULGOLD | 2.74 | 2.74 | 3.01 | 2.70 | 3.01 | 11.48% | 0.27 | 9.85% | 32,386,624 | 95,103,573 |
JBERGER | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.00% | 0.00 | 0.00% | 84,147 | 9,403,773 |
JOHNHOLT | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 0.00 | 0.00% | 173,177 | 1,440,308 |
JULI | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.00% | 0.00 | 0.00% | 86,823 | 790,031 |
LASACO | 3.06 | 3.06 | 3.15 | 3.06 | 3.08 | 2.94% | 0.02 | 0.65% | 15,660,194 | 48,217,958 |
LEARNAFRCA | 5.70 | 5.70 | 6.27 | 5.73 | 6.27 | 9.42% | 0.57 | 10.00% | 1,558,814 | 9,550,274 |
LEGENDINT | 5.85 | 5.85 | 6.34 | 5.85 | 5.85 | 8.38% | 0.00 | 0.00% | 9,743,861 | 57,915,363 |
LINKASSURE | 1.51 | 1.51 | 1.49 | 1.38 | 1.49 | 7.97% | (0.02) | -1.32% | 784,710 | 1,121,686 |
LIVESTOCK | 8.50 | 8.50 | 8.60 | 8.15 | 8.60 | 5.52% | 0.10 | 1.18% | 4,086,924 | 34,451,992 |
LIVINGTRUST | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.00% | 0.00 | 0.00% | 19,595 | 143,758 |
MANSARD | 12.70 | 12.70 | 12.50 | 12.25 | 12.50 | 2.04% | (0.20) | -1.57% | 2,693,842 | 33,595,929 |
MAYBAKER | 15.30 | 15.30 | 16.80 | 15.95 | 16.80 | 5.33% | 1.50 | 9.80% | 1,671,112 | 27,503,988 |
MBENEFIT | 1.53 | 1.53 | 1.55 | 1.51 | 1.54 | 2.65% | 0.01 | 0.65% | 8,368,977 | 12,817,504 |
MCNICHOLS | 3.51 | 3.51 | 3.83 | 3.16 | 3.82 | 21.20% | 0.31 | 8.83% | 4,539,004 | 14,909,255 |
MECURE | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.00% | 0.00 | 0.00% | 433,069 | 5,182,392 |
MEYER | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00% | 0.00 | 0.00% | 189,280 | 3,912,144 |
MORISON | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.00% | 0.00 | 0.00% | 2,000 | 6,500 |
MRS | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | 0.00% | 0.00 | 0.00% | 36,329 | 5,337,323 |
MTNN | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0.00% | 0.00 | 0.00% | 235,349 | 92,600,790 |
MULTIVERSE | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.00% | 0.00 | 0.00% | 94,114 | 895,071 |
NAHCO | 99.95 | 99.95 | 99.95 | 99.95 | 99.95 | 0.00% | 0.00 | 0.00% | 1,165,065 | 115,931,475 |
NASCON | 80.00 | 80.00 | 84.00 | 83.00 | 84.00 | 1.20% | 4.00 | 5.00% | 4,211,288 | 348,394,551 |
NB | 75.00 | 75.00 | 74.40 | 74.00 | 74.00 | 0.54% | (1.00) | -1.33% | 5,200,403 | 384,493,997 |
NCR | 6.00 | 6.00 | 6.60 | 6.60 | 6.60 | 0.00% | 0.60 | 10.00% | 105,000 | 693,000 |
NEIMETH | 7.92 | 7.92 | 8.05 | 8.05 | 8.05 | 0.00% | 0.13 | 1.64% | 2,381,205 | 18,272,981 |
NEM | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00% | 0.00 | 0.00% | 152,823 | 3,145,397 |
NESTLE | 1650.00 | 1650.00 | 1800.00 | 1800.00 | 1800.00 | 0.00% | 150.00 | 9.09% | 425,490 | 765,815,896 |
NGXGROUP | 66.65 | 66.65 | 66.80 | 66.80 | 66.80 | 0.00% | 0.15 | 0.23% | 12,372,400 | 828,388,676 |
NIDF | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.00% | 0.00 | 0.00% | 117,740 | 13,720,280 |
NNFM | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 0.00% | 0.00 | 0.00% | 489,180 | 46,518,266 |
NPFMCRFBK | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 0.00% | 0.00 | 0.00% | 226,001 | 576,604 |
NSLTECH | 1.11 | 1.01 | 1.22 | 1.01 | 1.21 | 20.79% | 0.10 | 9.01% | 10,730,687 | 12,290,116 |
OANDO | 50.50 | 50.50 | 51.00 | 50.50 | 50.50 | 0.99% | 0.00 | 0.00% | 5,140,087 | 262,361,252 |
OKOMUOIL | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 0.00% | 0.00 | 0.00% | 308,050 | 272,505,375 |
OMATEK | 1.59 | 1.59 | 1.70 | 1.44 | 1.63 | 18.06% | 0.04 | 2.52% | 23,683,985 | 36,531,425 |
PRESCO | 1233.00 | 1233.00 | 1265.00 | 1265.00 | 1265.00 | 0.00% | 32.00 | 2.60% | 1,933,620 | 2,448,195,158 |
PRESTIGE | 1.21 | 1.21 | 1.26 | 1.09 | 1.20 | 15.60% | (0.01) | -0.83% | 7,398,492 | 8,936,257 |
PZ | 37.80 | 37.80 | 37.50 | 35.95 | 37.35 | 4.31% | (0.45) | -1.19% | 6,675,749 | 242,186,751 |
REDSTAREX | 14.35 | 14.35 | 12.92 | 12.92 | 12.92 | 0.00% | (1.43) | -9.97% | 581,910 | 7,520,062 |
REGALINS | 0.81 | 0.81 | 0.80 | 0.74 | 0.80 | 8.11% | (0.01) | -1.23% | 6,732,321 | 5,162,634 |
ROYALEX | 1.18 | 1.18 | 1.29 | 1.23 | 1.26 | 4.88% | 0.08 | 6.78% | 5,482,200 | 6,951,136 |
RTBRISCOE | 3.42 | 3.42 | 3.50 | 3.40 | 3.40 | 2.94% | (0.02) | -0.58% | 2,314,416 | 8,052,620 |
SCOA | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 0.00 | 0.00% | 119,553 | 598,800 |
SEPLAT | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 0.00% | 0.00 | 0.00% | 7,241 | 35,951,232 |
SKYAVN | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 0.00% | 0.00 | 0.00% | 45,816 | 3,413,085 |
SOVRENINS | 1.28 | 1.28 | 1.35 | 1.28 | 1.35 | 5.47% | 0.07 | 5.47% | 1,566,353 | 2,036,982 |
STANBIC | 99.50 | 99.50 | 99.50 | 99.45 | 99.50 | 0.05% | 0.00 | 0.00% | 5,739,463 | 570,433,898 |
STERLINGNG | 6.45 | 6.45 | 6.50 | 6.17 | 6.17 | 5.35% | (0.28) | -4.34% | 10,300,653 | 66,057,618 |
SUNUASSUR | 5.02 | 5.02 | 5.00 | 5.00 | 5.00 | 0.00% | (0.02) | -0.40% | 1,457,384 | 7,277,413 |
TANTALIZER | 2.84 | 2.84 | 2.95 | 2.62 | 2.95 | 12.60% | 0.11 | 3.87% | 13,620,699 | 36,529,322 |
THOMASWY | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.00% | 0.00 | 0.00% | 104,788 | 368,433 |
TIP | 10.00 | 10.00 | 10.50 | 10.03 | 10.03 | 4.69% | 0.03 | 0.30% | 1,693,979 | 17,301,084 |
TOTAL | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.00% | 0.00 | 0.00% | 18,418 | 11,891,420 |
TRANSCOHOT | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | 0.00% | 0.00 | 0.00% | 140,824 | 19,455,917 |
TRANSCORP | 50.80 | 50.80 | 51.50 | 49.85 | 50.00 | 3.31% | (0.80) | -1.57% | 3,193,039 | 160,467,859 |
TRANSEXPR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 0.00 | 0.00% | 4,000 | 9,440 |
TRANSPOWER | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.00% | 0.00 | 0.00% | 150,356 | 43,302,528 |
TRIPPLEG | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.00% | 0.00 | 0.00% | 184,726 | 759,221 |
UACN | 49.00 | 49.00 | 50.05 | 49.00 | 50.05 | 2.14% | 1.05 | 2.14% | 1,485,102 | 74,145,576 |
UBA | 46.00 | 46.00 | 46.50 | 45.90 | 46.05 | 1.31% | 0.05 | 0.11% | 36,612,820 | 1,687,504,446 |
UCAP | 20.35 | 20.35 | 20.90 | 20.10 | 20.55 | 3.98% | 0.20 | 0.98% | 12,943,398 | 266,035,546 |
UNILEVER | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.00% | 0.00 | 0.00% | 166,154 | 9,654,273 |
UNIONDICON | 11.95 | 11.95 | 10.80 | 10.80 | 10.80 | 0.00% | (1.15) | -9.62% | 1,369,996 | 14,796,216 |
UNIVINSURE | 0.72 | 0.72 | 0.78 | 0.72 | 0.72 | 8.33% | 0.00 | 0.00% | 10,887,397 | 8,131,248 |
UPDC | 4.40 | 4.40 | 4.84 | 4.60 | 4.84 | 5.22% | 0.44 | 10.00% | 5,451,582 | 26,023,308 |
UPL | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.00% | 0.00 | 0.00% | 144,344 | 875,035 |
VERITASKAP | 1.15 | 1.15 | 1.24 | 1.19 | 1.20 | 4.20% | 0.05 | 4.35% | 14,330,113 | 17,274,261 |
VFDGROUP | 14.50 | 14.50 | 14.40 | 13.50 | 14.00 | 6.67% | (0.50) | -3.45% | 10,256,503 | 142,207,373 |
VITAFOAM | 80.00 | 80.00 | 87.85 | 87.85 | 87.85 | 0.00% | 7.85 | 9.81% | 2,200,602 | 179,341,914 |
WAPCO | 114.00 | 114.00 | 116.00 | 114.00 | 114.00 | 1.75% | 0.00 | 0.00% | 3,224,404 | 365,762,921 |
WAPIC | 2.25 | 2.24 | 2.39 | 2.24 | 2.32 | 6.70% | 0.07 | 3.11% | 3,522,044 | 8,134,691 |
WEMABANK | 16.30 | 16.30 | 16.30 | 16.00 | 16.10 | 1.88% | (0.20) | -1.23% | 14,162,357 | 227,964,465 |
ZENITHBANK | 75.00 | 75.00 | 75.00 | 71.50 | 72.00 | 4.90% | (3.00) | -4.00% | 50,704,817 | 3,662,003,382 |