Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 228,796 | 1,513,589 |
ABCTRANS | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 0.00 | 0.00% | 521,009 | 2,399,930 |
ACADEMY | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 0.00 | 0.00% | 196,161 | 1,692,020 |
ACCESSCORP | 26.95 | 26.95 | 27.10 | 26.65 | 27.00 | 1.69% | 0.05 | 0.19% | 26,594,684 | 714,345,071 |
AFRIPRUD | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.00% | 0.00 | 0.00% | 1,387,226 | 21,239,635 |
AIICO | 3.92 | 3.92 | 4.31 | 3.92 | 4.18 | 9.95% | 0.26 | 6.63% | 43,727,065 | 181,825,276 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 5,830 | 41,685 |
ARADEL | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | 0.00% | 0.00 | 0.00% | 1,201,731 | 602,141,370 |
AUSTINLAZ | 2.64 | 2.64 | 2.90 | 2.64 | 2.90 | 9.85% | 0.26 | 9.85% | 1,144,428 | 3,207,284 |
BERGER | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.00% | 0.00 | 0.00% | 85,003 | 2,792,352 |
BETAGLAS | 408.50 | 408.50 | 449.35 | 440.00 | 449.35 | 2.13% | 40.85 | 10.00% | 539,743 | 237,193,930 |
BUACEMENT | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | 0.00% | 0.00 | 0.00% | 427,706 | 60,077,215 |
BUAFOODS | 575.00 | 575.00 | 590.00 | 590.00 | 590.00 | 0.00% | 15.00 | 2.61% | 163,621 | 93,292,673 |
CADBURY | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.00% | 0.00 | 0.00% | 771,402 | 44,900,007 |
CAP | 64.10 | 64.10 | 70.20 | 67.00 | 70.20 | 4.78% | 6.10 | 9.52% | 405,171 | 27,939,565 |
CAVERTON | 7.00 | 7.00 | 7.30 | 6.60 | 7.30 | 10.61% | 0.30 | 4.29% | 1,174,417 | 8,141,235 |
CHAMPION | 17.90 | 17.90 | 18.80 | 17.50 | 18.80 | 7.43% | 0.90 | 5.03% | 3,962,438 | 70,782,752 |
CHAMS | 2.73 | 2.73 | 2.79 | 2.71 | 2.73 | 2.95% | 0.00 | 0.00% | 9,973,739 | 27,508,109 |
CHELLARAM | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | 0.00 | 0.00% | 10,862 | 104,733 |
CILEASING | 6.81 | 6.81 | 6.85 | 6.85 | 6.85 | 0.00% | 0.04 | 0.59% | 551,527 | 3,789,924 |
CONHALLPLC | 4.03 | 4.03 | 4.43 | 3.65 | 4.20 | 21.37% | 0.17 | 4.22% | 11,842,035 | 49,618,076 |
CONOIL | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | 0.00% | 0.00 | 0.00% | 29,953 | 5,897,705 |
CORNERST | 6.56 | 6.56 | 7.21 | 6.49 | 7.10 | 11.09% | 0.54 | 8.23% | 2,619,631 | 18,080,771 |
CUSTODIAN | 39.90 | 39.90 | 40.75 | 40.75 | 40.75 | 0.00% | 0.85 | 2.13% | 398,966 | 16,094,816 |
CUTIX | 3.55 | 3.55 | 3.80 | 3.20 | 3.55 | 18.75% | 0.00 | 0.00% | 4,462,260 | 16,106,978 |
CWG | 15.90 | 15.90 | 16.40 | 16.40 | 16.40 | 0.00% | 0.50 | 3.14% | 878,154 | 14,329,366 |
DAARCOMM | 1.21 | 1.21 | 1.21 | 1.09 | 1.21 | 11.01% | 0.00 | 0.00% | 2,891,610 | 3,366,981 |
DANGCEM | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0.00% | 0.00 | 0.00% | 311,106 | 159,829,267 |
DANGSUGAR | 59.00 | 59.00 | 60.00 | 60.00 | 60.00 | 0.00% | 1.00 | 1.69% | 1,224,155 | 73,297,866 |
DEAPCAP | 1.80 | 1.80 | 1.90 | 1.80 | 1.80 | 5.56% | 0.00 | 0.00% | 1,995,991 | 3,675,424 |
ELLAHLAKES | 15.40 | 15.40 | 16.00 | 14.99 | 15.50 | 6.74% | 0.10 | 0.65% | 5,698,251 | 87,973,491 |
ENAMELWA | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.00% | 0.00 | 0.00% | 12,996 | 458,170 |
ETERNA | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 56,795 | 2,013,304 |
ETI | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.00% | 0.00 | 0.00% | 892,235 | 32,131,748 |
ETRANZACT | 11.30 | 11.30 | 10.85 | 10.85 | 10.85 | 0.00% | (0.45) | -3.98% | 481,904 | 5,280,566 |
EUNISELL | 25.50 | 25.50 | 25.45 | 25.45 | 25.45 | 0.00% | (0.05) | -0.20% | 323,066 | 8,186,341 |
FCMB | 10.75 | 10.75 | 11.00 | 10.40 | 11.00 | 5.77% | 0.25 | 2.33% | 135,960,389 | 1,461,982,803 |
FIDELITYBK | 20.75 | 20.75 | 20.90 | 20.85 | 20.90 | 0.24% | 0.15 | 0.72% | 20,931,653 | 437,271,182 |
FIDSON | 41.80 | 41.80 | 43.00 | 43.00 | 43.00 | 0.00% | 1.20 | 2.87% | 1,101,553 | 44,522,414 |
FIRSTHOLDCO | 32.50 | 32.50 | 32.95 | 32.50 | 32.50 | 1.38% | 0.00 | 0.00% | 19,052,702 | 619,772,458 |
FTNCOCOA | 6.00 | 6.00 | 6.60 | 6.11 | 6.60 | 8.02% | 0.60 | 10.00% | 2,666,090 | 17,358,204 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 442,051 | 454,163,197 |
GTCO | 92.75 | 92.75 | 94.00 | 92.80 | 94.00 | 1.29% | 1.25 | 1.35% | 15,990,999 | 1,488,136,844 |
GUINEAINS | 1.61 | 1.61 | 1.77 | 1.55 | 1.77 | 14.19% | 0.16 | 9.94% | 21,900,555 | 37,874,556 |
GUINNESS | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | 0.00% | 0.00 | 0.00% | 92,800 | 12,346,652 |
HMCALL | 4.23 | 4.23 | 4.22 | 4.10 | 4.22 | 2.93% | (0.01) | -0.24% | 619,812 | 2,590,885 |
HONYFLOUR | 23.05 | 23.05 | 23.00 | 23.00 | 23.00 | 0.00% | (0.05) | -0.22% | 1,791,359 | 40,913,182 |
IKEJAHOTEL | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.00% | 0.00 | 0.00% | 470,993 | 11,392,326 |
IMG | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00% | 0.00 | 0.00% | 85,779 | 2,897,062 |
INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 13,461 | 86,388 |
INTBREW | 12.50 | 12.50 | 13.00 | 12.90 | 13.00 | 0.78% | 0.50 | 4.00% | 1,247,340 | 16,209,525 |
INTENEGINS | 3.24 | 3.24 | 3.53 | 3.22 | 3.53 | 9.63% | 0.29 | 8.95% | 1,595,753 | 5,283,895 |
JAIZBANK | 4.39 | 4.39 | 4.80 | 4.25 | 4.50 | 12.94% | 0.11 | 2.51% | 13,642,983 | 64,060,337 |
JAPAULGOLD | 2.74 | 2.74 | 2.79 | 2.74 | 2.79 | 1.82% | 0.05 | 1.82% | 5,832,629 | 16,145,218 |
JBERGER | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | 0.00% | 0.00 | 0.00% | 637,634 | 78,725,454 |
JOHNHOLT | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 165,518 | 1,098,139 |
JULI | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.00% | 0.00 | 0.00% | 22,990 | 206,910 |
LASACO | 3.15 | 3.15 | 3.46 | 3.30 | 3.46 | 4.85% | 0.31 | 9.84% | 12,025,405 | 41,400,591 |
LEARNAFRCA | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 529,869 | 3,679,338 |
LEGENDINT | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.00% | 0.00 | 0.00% | 342,925 | 1,995,626 |
LINKASSURE | 2.17 | 2.17 | 2.38 | 2.17 | 2.38 | 9.68% | 0.21 | 9.68% | 16,965,326 | 39,529,406 |
LIVESTOCK | 8.00 | 8.00 | 8.00 | 7.70 | 8.00 | 3.90% | 0.00 | 0.00% | 2,174,244 | 17,304,559 |
LIVINGTRUST | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.00% | 0.00 | 0.00% | 61,094 | 240,811 |
MANSARD | 15.75 | 15.75 | 16.97 | 15.75 | 16.97 | 7.75% | 1.22 | 7.75% | 5,181,853 | 84,311,885 |
MAYBAKER | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.00% | 0.00 | 0.00% | 410,655 | 7,170,374 |
MBENEFIT | 4.04 | 4.04 | 4.44 | 3.80 | 4.40 | 16.84% | 0.36 | 8.91% | 28,978,031 | 123,489,491 |
MCNICHOLS | 3.46 | 3.46 | 3.78 | 3.12 | 3.20 | 21.15% | (0.26) | -7.51% | 3,385,095 | 11,433,069 |
MECURE | 20.00 | 20.00 | 20.75 | 20.00 | 20.75 | 3.75% | 0.75 | 3.75% | 887,887 | 18,026,387 |
MEYER | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.00% | 0.00 | 0.00% | 124,053 | 1,886,505 |
MTNN | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0.00% | 0.00 | 0.00% | 1,787,520 | 746,843,633 |
MULTIVERSE | 11.00 | 11.00 | 11.10 | 10.90 | 10.90 | 1.83% | (0.10) | -0.91% | 654,923 | 7,137,083 |
NAHCO | 102.50 | 102.50 | 104.00 | 104.00 | 104.00 | 0.00% | 1.50 | 1.46% | 564,198 | 58,172,450 |
NASCON | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.00% | 0.00 | 0.00% | 529,159 | 46,313,685 |
NB | 68.30 | 68.30 | 70.00 | 68.00 | 70.00 | 2.94% | 1.70 | 2.49% | 43,255,425 | 3,025,767,408 |
NCR | 9.55 | 9.55 | 10.50 | 10.50 | 10.50 | 0.00% | 0.95 | 9.95% | 108,100 | 1,129,437 |
NEIMETH | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.00% | 0.00 | 0.00% | 869,961 | 5,826,930 |
NEM | 26.10 | 26.10 | 27.80 | 26.60 | 26.60 | 4.51% | 0.50 | 1.92% | 1,016,335 | 27,891,799 |
NESTLE | 1890.00 | 1890.00 | 1890.00 | 1890.00 | 1890.00 | 0.00% | 0.00 | 0.00% | 181,866 | 340,040,911 |
NGXGROUP | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | 0.00% | 0.00 | 0.00% | 92,026 | 5,409,439 |
NIDF | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 0.00 | 0.00% | 90,077 | 10,176,310 |
NNFM | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | 0.00% | 0.00 | 0.00% | 43,026 | 3,697,287 |
NPFMCRFBK | 3.20 | 3.20 | 3.11 | 3.11 | 3.11 | 0.00% | (0.09) | -2.81% | 2,108,007 | 6,570,828 |
NSLTECH | 1.05 | 1.05 | 1.10 | 1.00 | 1.10 | 10.00% | 0.05 | 4.76% | 7,912,154 | 8,446,616 |
OANDO | 48.65 | 48.65 | 49.00 | 49.00 | 49.00 | 0.00% | 0.35 | 0.72% | 2,043,422 | 99,815,994 |
OKOMUOIL | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 0.00% | 0.00 | 0.00% | 133,945 | 122,961,510 |
OMATEK | 1.44 | 1.44 | 1.49 | 1.45 | 1.49 | 2.76% | 0.05 | 3.47% | 1,965,363 | 2,911,139 |
PRESCO | 1480.00 | 1480.00 | 1480.00 | 1480.00 | 1480.00 | 0.00% | 0.00 | 0.00% | 57,487 | 78,072,805 |
PRESTIGE | 1.61 | 1.61 | 1.77 | 1.50 | 1.77 | 18.00% | 0.16 | 9.94% | 22,952,835 | 39,625,322 |
PZ | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00% | 0.00 | 0.00% | 865,957 | 29,715,850 |
REDSTAREX | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00% | 0.00 | 0.00% | 213,627 | 2,438,317 |
REGALINS | 1.22 | 1.22 | 1.34 | 1.24 | 1.34 | 8.06% | 0.12 | 9.84% | 8,243,678 | 10,966,364 |
ROYALEX | 2.05 | 2.05 | 2.25 | 1.90 | 2.25 | 18.42% | 0.20 | 9.76% | 20,274,472 | 45,013,526 |
RTBRISCOE | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.00% | 0.00 | 0.00% | 280,299 | 952,702 |
SCOA | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | 0.00 | 0.00% | 38,266 | 229,988 |
SEPLAT | 5379.30 | 5379.30 | 5379.30 | 5379.30 | 5379.30 | 0.00% | 0.00 | 0.00% | 25,881 | 137,739,121 |
SKYAVN | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | 0.00% | 0.00 | 0.00% | 16,407 | 1,386,876 |
SOVRENINS | 2.41 | 2.41 | 2.65 | 2.18 | 2.65 | 21.56% | 0.24 | 9.96% | 19,484,888 | 50,763,951 |
STANBIC | 94.50 | 94.50 | 94.00 | 94.00 | 94.00 | 0.00% | (0.50) | -0.53% | 13,333,228 | 1,253,222,523 |
STERLINGNG | 7.60 | 7.60 | 7.85 | 7.50 | 7.55 | 4.67% | (0.05) | -0.66% | 3,600,275 | 27,704,653 |
SUNUASSUR | 5.70 | 5.70 | 6.20 | 5.22 | 6.04 | 18.77% | 0.34 | 5.96% | 4,286,976 | 25,622,796 |
TANTALIZER | 2.50 | 2.50 | 2.70 | 2.64 | 2.65 | 2.27% | 0.15 | 6.00% | 2,232,682 | 5,958,410 |
THOMASWY | 3.33 | 3.33 | 3.00 | 3.00 | 3.00 | 0.00% | (0.33) | -9.91% | 1,346,344 | 4,060,240 |
TIP | 12.87 | 12.87 | 12.30 | 11.81 | 12.30 | 4.15% | (0.57) | -4.43% | 2,233,219 | 26,955,711 |
TOTAL | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0.00% | 0.00 | 0.00% | 46,191 | 27,798,025 |
TRANSCOHOT | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | 0.00% | 0.00 | 0.00% | 56,161 | 9,110,501 |
TRANSCORP | 47.00 | 47.00 | 48.05 | 48.05 | 48.05 | 0.00% | 1.05 | 2.23% | 1,314,650 | 63,511,636 |
TRANSEXPR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 0.00 | 0.00% | 13,105 | 28,365 |
TRANSPOWER | 286.50 | 286.50 | 286.50 | 286.50 | 286.50 | 0.00% | 0.00 | 0.00% | 29,763,628 | 8,517,388,738 |
TRIPPLEG | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.00% | 0.00 | 0.00% | 89,298 | 462,580 |
UACN | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 0.00% | 0.00 | 0.00% | 1,693,638 | 123,706,483 |
UBA | 48.00 | 48.00 | 48.05 | 47.95 | 47.95 | 0.21% | (0.05) | -0.10% | 18,968,540 | 910,317,292 |
UCAP | 19.05 | 19.05 | 19.30 | 19.00 | 19.10 | 1.58% | 0.05 | 0.26% | 6,278,113 | 120,452,101 |
UNILEVER | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.00% | 0.00 | 0.00% | 354,612 | 25,413,080 |
UNIONDICON | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.00% | 0.00 | 0.00% | 26,270 | 272,190 |
UNIVINSURE | 1.11 | 1.11 | 1.22 | 1.11 | 1.22 | 9.91% | 0.11 | 9.91% | 20,941,390 | 25,301,846 |
UPDC | 6.30 | 6.30 | 6.93 | 6.75 | 6.93 | 2.67% | 0.63 | 10.00% | 2,326,041 | 15,991,073 |
UPL | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.00% | 0.00 | 0.00% | 1,193,645 | 7,524,666 |
VERITASKAP | 1.80 | 1.80 | 1.98 | 1.80 | 1.98 | 10.00% | 0.18 | 10.00% | 18,479,896 | 36,140,757 |
VFDGROUP | 11.90 | 11.90 | 12.00 | 12.00 | 12.00 | 0.00% | 0.10 | 0.84% | 6,170,972 | 73,851,822 |
VITAFOAM | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 0.00% | 0.00 | 0.00% | 272,588 | 20,663,522 |
WAPCO | 137.05 | 137.05 | 134.55 | 134.55 | 134.55 | 0.00% | (2.50) | -1.82% | 1,681,151 | 225,745,526 |
WAPIC | 2.96 | 2.96 | 3.25 | 2.94 | 3.21 | 10.54% | 0.25 | 8.45% | 33,325,404 | 103,562,091 |
WEMABANK | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.00% | 0.00 | 0.00% | 6,532,262 | 148,794,314 |
ZENITHBANK | 68.30 | 68.30 | 70.50 | 68.30 | 70.00 | 3.22% | 1.70 | 2.49% | 10,059,997 | 699,758,079 |