Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.00% | 0.00 | 0.00% | 289,376 | 1,604,683 |
ABCTRANS | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.00% | 0.00 | 0.00% | 675,472 | 2,007,195 |
ACADEMY | 5.61 | 5.61 | 6.17 | 6.10 | 6.17 | 1.15% | 0.56 | 9.98% | 1,063,404 | 6,537,785 |
ACCESSCORP | 22.50 | 22.50 | 23.00 | 22.50 | 22.50 | 2.22% | 0.00 | 0.00% | 43,625,260 | 984,302,175 |
AFRIPRUD | 16.30 | 16.30 | 16.50 | 16.40 | 16.50 | 0.61% | 0.20 | 1.23% | 3,219,256 | 53,059,401 |
AIICO | 1.63 | 1.63 | 1.63 | 1.59 | 1.60 | 2.52% | (0.03) | -1.84% | 15,963,090 | 25,642,553 |
AIRTELAFRI | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 0.00% | 0.00 | 0.00% | 20,701 | 52,611,592 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 54,874 | 392,349 |
ARADEL | 515.00 | 515.00 | 530.00 | 530.00 | 530.00 | 0.00% | 15.00 | 2.91% | 737,816 | 390,302,891 |
AUSTINLAZ | 2.06 | 2.06 | 2.25 | 2.25 | 2.25 | 0.00% | 0.19 | 9.22% | 118,333 | 262,605 |
BERGER | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.00% | 0.00 | 0.00% | 449,153 | 15,085,558 |
BETAGLAS | 333.95 | 333.95 | 333.95 | 333.95 | 333.95 | 0.00% | 0.00 | 0.00% | 79,616 | 26,955,871 |
BUACEMENT | 93.40 | 93.40 | 92.50 | 90.00 | 92.50 | 2.78% | (0.90) | -0.96% | 592,399 | 54,010,720 |
BUAFOODS | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 0.00% | 0.00 | 0.00% | 20,838 | 9,320,723 |
CADBURY | 48.30 | 48.30 | 48.50 | 48.50 | 48.50 | 0.00% | 0.20 | 0.41% | 2,058,216 | 99,997,045 |
CAP | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | 0.00% | 0.00 | 0.00% | 210,787 | 11,547,657 |
CAVERTON | 6.94 | 7.63 | 7.63 | 6.59 | 6.90 | 15.78% | (0.04) | -0.58% | 7,701,765 | 53,546,856 |
CHAMPION | 12.00 | 12.00 | 13.20 | 12.65 | 13.20 | 4.35% | 1.20 | 10.00% | 4,144,495 | 53,821,381 |
CHAMS | 2.50 | 2.50 | 2.75 | 2.35 | 2.47 | 17.02% | (0.03) | -1.20% | 42,009,891 | 107,885,694 |
CHELLARAM | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.00% | 0.00 | 0.00% | 96,941 | 1,004,986 |
CILEASING | 5.54 | 5.55 | 5.55 | 5.30 | 5.47 | 4.72% | (0.07) | -1.26% | 9,622,660 | 51,910,052 |
CONHALLPLC | 3.00 | 3.00 | 3.01 | 2.70 | 3.00 | 11.48% | 0.00 | 0.00% | 42,810,389 | 122,422,181 |
CONOIL | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 0.00% | 0.00 | 0.00% | 55,672 | 11,752,359 |
CORNERST | 4.37 | 4.37 | 4.50 | 4.50 | 4.50 | 0.00% | 0.13 | 2.97% | 512,087 | 2,267,374 |
CUSTODIAN | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.00% | 0.00 | 0.00% | 649,813 | 17,693,145 |
CUTIX | 4.21 | 4.21 | 4.30 | 3.91 | 4.00 | 9.97% | (0.21) | -4.99% | 14,368,281 | 59,006,956 |
CWG | 13.80 | 13.80 | 14.50 | 13.80 | 14.40 | 5.07% | 0.60 | 4.35% | 5,373,490 | 76,021,946 |
DAARCOMM | 0.61 | 0.60 | 0.67 | 0.60 | 0.67 | 11.67% | 0.06 | 9.84% | 22,466,391 | 14,691,545 |
DANGCEM | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0.00% | 0.00 | 0.00% | 316,629 | 131,529,755 |
DANGSUGAR | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00% | 0.00 | 0.00% | 1,334,017 | 62,638,318 |
DEAPCAP | 1.10 | 1.18 | 1.21 | 1.18 | 1.19 | 2.54% | 0.09 | 8.18% | 8,081,994 | 9,695,763 |
ELLAHLAKES | 9.00 | 8.50 | 8.60 | 8.10 | 8.10 | 6.17% | (0.90) | -10.00% | 32,596,754 | 266,929,374 |
ENAMELWA | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.00% | 0.00 | 0.00% | 500 | 9,250 |
ETERNA | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 0.00 | 0.00% | 230,609 | 9,705,509 |
ETI | 30.50 | 30.50 | 31.00 | 30.50 | 31.00 | 1.64% | 0.50 | 1.64% | 1,713,649 | 52,781,400 |
ETRANZACT | 8.35 | 8.35 | 9.15 | 9.15 | 9.15 | 0.00% | 0.80 | 9.58% | 1,158,474 | 10,588,419 |
EUNISELL | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.00% | 0.00 | 0.00% | 32,120 | 429,518 |
FCMB | 9.30 | 9.30 | 9.50 | 9.25 | 9.30 | 2.70% | 0.00 | 0.00% | 5,376,031 | 50,207,647 |
FIDELITYBK | 20.00 | 20.00 | 20.00 | 19.65 | 20.00 | 1.78% | 0.00 | 0.00% | 20,674,753 | 412,342,484 |
FIDSON | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.00% | 0.00 | 0.00% | 633,843 | 26,950,653 |
FIRSTHOLDCO | 26.00 | 26.00 | 25.95 | 25.45 | 25.50 | 1.96% | (0.50) | -1.92% | 6,052,523 | 155,119,353 |
FTNCOCOA | 4.86 | 5.20 | 5.20 | 4.39 | 4.67 | 18.45% | (0.19) | -3.91% | 33,384,348 | 153,750,574 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 1,220 | 1,253,428 |
GTCO | 82.75 | 82.75 | 84.00 | 82.80 | 83.20 | 1.45% | 0.45 | 0.54% | 18,512,467 | 1,541,118,186 |
GUINEAINS | 0.99 | 1.08 | 1.08 | 0.99 | 1.03 | 9.09% | 0.04 | 4.04% | 16,473,956 | 17,466,302 |
GUINNESS | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.00% | 0.00 | 0.00% | 84,319 | 7,728,743 |
HMCALL | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00% | 0.00 | 0.00% | 565,860 | 2,271,929 |
HONYFLOUR | 25.50 | 25.50 | 26.90 | 25.10 | 25.60 | 7.17% | 0.10 | 0.39% | 2,790,282 | 71,437,915 |
IKEJAHOTEL | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.00% | 0.00 | 0.00% | 416,207 | 7,815,239 |
IMG | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.00% | 0.00 | 0.00% | 10,635 | 340,372 |
INFINITY | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.00% | 0.00 | 0.00% | 13,500 | 103,950 |
INTBREW | 15.00 | 15.00 | 15.50 | 15.00 | 15.35 | 3.33% | 0.35 | 2.33% | 8,268,829 | 125,127,716 |
INTENEGINS | 2.17 | 2.17 | 2.37 | 2.13 | 2.37 | 11.27% | 0.20 | 9.22% | 1,570,047 | 3,534,842 |
JAIZBANK | 3.18 | 3.18 | 3.18 | 3.13 | 3.15 | 1.60% | (0.03) | -0.94% | 6,421,929 | 20,263,990 |
JAPAULGOLD | 2.99 | 3.25 | 3.25 | 2.70 | 2.70 | 20.37% | (0.29) | -9.70% | 147,082,456 | 421,617,728 |
JBERGER | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.00% | 0.00 | 0.00% | 133,529 | 15,719,638 |
JOHNHOLT | 7.00 | 7.00 | 7.70 | 7.70 | 7.70 | 0.00% | 0.70 | 10.00% | 297,762 | 2,278,344 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 42,835 | 426,294 |
LASACO | 3.25 | 3.25 | 3.12 | 3.08 | 3.08 | 1.30% | (0.17) | -5.23% | 2,957,353 | 9,194,251 |
LEARNAFRCA | 5.54 | 5.54 | 5.30 | 5.30 | 5.30 | 0.00% | (0.24) | -4.33% | 1,234,305 | 6,585,262 |
LEGENDINT | 7.73 | 7.73 | 8.50 | 8.00 | 8.00 | 6.25% | 0.27 | 3.49% | 4,341,328 | 35,994,284 |
LINKASSURE | 1.55 | 1.55 | 1.55 | 1.50 | 1.50 | 3.33% | (0.05) | -3.23% | 6,784,652 | 10,490,575 |
LIVESTOCK | 9.35 | 9.35 | 9.20 | 9.00 | 9.20 | 2.22% | (0.15) | -1.60% | 2,004,898 | 18,309,675 |
LIVINGTRUST | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.00% | 0.00 | 0.00% | 52,000 | 373,190 |
MANSARD | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.00% | 0.00 | 0.00% | 547,397 | 5,298,215 |
MAYBAKER | 18.35 | 18.35 | 16.90 | 16.90 | 16.90 | 0.00% | (1.45) | -7.90% | 1,219,609 | 20,993,597 |
MBENEFIT | 1.44 | 1.58 | 1.58 | 1.30 | 1.40 | 21.54% | (0.04) | -2.78% | 16,521,622 | 24,727,326 |
MCNICHOLS | 3.05 | 3.05 | 3.10 | 2.75 | 2.78 | 12.73% | (0.27) | -8.85% | 6,333,063 | 18,350,518 |
MECURE | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00% | 0.00 | 0.00% | 540,251 | 7,028,428 |
MEYER | 13.35 | 13.35 | 14.65 | 14.65 | 14.65 | 0.00% | 1.30 | 9.74% | 282,980 | 4,145,657 |
MRS | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | 0.00% | 0.00 | 0.00% | 353,057 | 49,988,194 |
MTNN | 357.50 | 357.50 | 357.50 | 357.50 | 357.50 | 0.00% | 0.00 | 0.00% | 1,581,838 | 552,328,815 |
MULTIVERSE | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.00% | 0.00 | 0.00% | 174,740 | 1,568,749 |
NAHCO | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | 0.00% | 0.00 | 0.00% | 543,325 | 51,821,866 |
NASCON | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.00% | 0.00 | 0.00% | 376,279 | 27,258,578 |
NB | 63.00 | 63.00 | 62.35 | 60.65 | 62.35 | 2.80% | (0.65) | -1.03% | 1,157,681 | 71,180,692 |
NCR | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 0.00 | 0.00% | 34,972 | 230,815 |
NEIMETH | 7.22 | 7.22 | 7.94 | 7.11 | 7.90 | 11.67% | 0.68 | 9.42% | 12,597,943 | 97,408,263 |
NEM | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.00% | 0.00 | 0.00% | 174,869 | 3,230,348 |
NESTLE | 1500.00 | 1500.00 | 1500.00 | 1500.00 | 1500.00 | 0.00% | 0.00 | 0.00% | 64,848 | 97,020,591 |
NGXGROUP | 44.60 | 44.60 | 46.40 | 45.00 | 46.40 | 3.11% | 1.80 | 4.04% | 1,871,435 | 85,732,295 |
NIDF | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.00% | 0.00 | 0.00% | 99,429 | 11,469,206 |
NNFM | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.00% | 0.00 | 0.00% | 100,017 | 10,314,552 |
NPFMCRFBK | 2.47 | 2.47 | 2.47 | 2.23 | 2.35 | 10.76% | (0.12) | -4.86% | 4,348,814 | 10,266,521 |
NSLTECH | 0.72 | 0.73 | 0.79 | 0.72 | 0.72 | 9.72% | 0.00 | 0.00% | 20,697,232 | 15,974,433 |
OANDO | 56.00 | 54.00 | 55.15 | 52.00 | 55.05 | 6.06% | (0.95) | -1.70% | 7,238,378 | 390,045,783 |
OKOMUOIL | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0.00% | 0.00 | 0.00% | 124,224 | 99,871,616 |
OMATEK | 0.96 | 0.96 | 1.05 | 0.91 | 0.91 | 15.38% | (0.05) | -5.21% | 24,729,164 | 23,856,138 |
PRESCO | 1275.00 | 1275.00 | 1275.00 | 1275.00 | 1275.00 | 0.00% | 0.00 | 0.00% | 195,996 | 243,361,200 |
PRESTIGE | 1.25 | 1.25 | 1.37 | 1.25 | 1.32 | 9.60% | 0.07 | 5.60% | 13,888,123 | 18,442,692 |
PZ | 36.00 | 36.00 | 36.00 | 32.40 | 32.40 | 11.11% | (3.60) | -10.00% | 19,437,299 | 635,728,664 |
REDSTAREX | 7.61 | 7.61 | 8.37 | 8.37 | 8.37 | 0.00% | 0.76 | 9.99% | 370,791 | 3,097,851 |
REGALINS | 0.72 | 0.72 | 0.79 | 0.76 | 0.79 | 3.95% | 0.07 | 9.72% | 15,733,320 | 12,296,678 |
ROYALEX | 1.37 | 1.50 | 1.50 | 1.24 | 1.24 | 20.97% | (0.13) | -9.49% | 29,045,002 | 40,059,512 |
RTBRISCOE | 3.32 | 3.65 | 3.65 | 3.32 | 3.65 | 9.94% | 0.33 | 9.94% | 7,459,041 | 27,134,948 |
SCOA | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.00% | 0.00 | 0.00% | 52,133 | 264,162 |
SEPLAT | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 0.00% | 0.00 | 0.00% | 1,440 | 7,267,776 |
SKYAVN | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.00% | 0.00 | 0.00% | 1,092,188 | 81,764,932 |
SOVRENINS | 1.32 | 1.32 | 1.45 | 1.35 | 1.35 | 7.41% | 0.03 | 2.27% | 7,173,246 | 10,232,957 |
STANBIC | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.00% | 0.00 | 0.00% | 373,140 | 31,653,617 |
STERLINGNG | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.00% | 0.00 | 0.00% | 2,230,951 | 12,515,573 |
SUNUASSUR | 4.99 | 4.99 | 5.00 | 5.00 | 5.00 | 0.00% | 0.01 | 0.20% | 1,134,640 | 5,659,539 |
TANTALIZER | 2.50 | 2.50 | 2.50 | 2.49 | 2.50 | 0.40% | 0.00 | 0.00% | 3,073,000 | 7,702,283 |
THOMASWY | 2.05 | 2.25 | 2.25 | 2.23 | 2.25 | 0.90% | 0.20 | 9.76% | 4,793,979 | 10,751,566 |
TIP | 9.50 | 9.50 | 9.50 | 9.00 | 9.20 | 5.56% | (0.30) | -3.16% | 3,051,823 | 27,973,373 |
TOTAL | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.00% | 0.00 | 0.00% | 19,938 | 12,742,702 |
TRANSCOHOT | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | 0.00% | 0.00 | 0.00% | 11,161 | 1,529,713 |
TRANSCORP | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.00% | 0.00 | 0.00% | 561,302 | 27,118,673 |
TRANSEXPR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 0.00 | 0.00% | 40,000 | 86,000 |
TRANSPOWER | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.00% | 0.00 | 0.00% | 11,089 | 3,193,632 |
TRIPPLEG | 2.46 | 2.46 | 2.70 | 2.70 | 2.70 | 0.00% | 0.24 | 9.76% | 349,740 | 914,822 |
UACN | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 0.00% | 0.00 | 0.00% | 351,612 | 14,387,355 |
UBA | 36.65 | 36.65 | 36.50 | 36.10 | 36.40 | 1.11% | (0.25) | -0.68% | 8,851,277 | 322,261,623 |
UCAP | 20.85 | 20.80 | 22.00 | 20.80 | 21.00 | 5.77% | 0.15 | 0.72% | 8,340,671 | 178,007,556 |
UNILEVER | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | 0.00% | 0.00 | 0.00% | 304,615 | 16,088,067 |
UNIONDICON | 7.65 | 7.65 | 8.40 | 7.95 | 8.40 | 5.66% | 0.75 | 9.80% | 667,558 | 5,151,091 |
UNIVINSURE | 0.62 | 0.62 | 0.66 | 0.62 | 0.65 | 6.45% | 0.03 | 4.84% | 17,529,006 | 11,203,798 |
UPDC | 4.31 | 4.74 | 4.74 | 4.50 | 4.74 | 5.33% | 0.43 | 9.98% | 22,099,660 | 104,342,747 |
UPL | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.00% | 0.00 | 0.00% | 635,201 | 3,769,830 |
VERITASKAP | 1.04 | 1.04 | 1.14 | 1.00 | 1.14 | 14.00% | 0.10 | 9.62% | 24,412,725 | 26,810,903 |
VFDGROUP | 13.50 | 13.50 | 14.20 | 14.00 | 14.00 | 1.43% | 0.50 | 3.70% | 6,446,574 | 90,525,447 |
VITAFOAM | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.00% | 0.00 | 0.00% | 683,556 | 47,232,761 |
WAPCO | 92.00 | 92.00 | 92.50 | 92.50 | 92.50 | 0.00% | 0.50 | 0.54% | 1,360,728 | 125,207,236 |
WAPIC | 2.31 | 2.31 | 2.50 | 2.08 | 2.50 | 20.19% | 0.19 | 8.23% | 44,533,862 | 94,591,454 |
WEMABANK | 16.00 | 16.00 | 16.50 | 15.70 | 16.50 | 5.10% | 0.50 | 3.13% | 3,133,658 | 50,242,792 |
ZENITHBANK | 58.00 | 58.00 | 57.50 | 57.00 | 57.50 | 0.88% | (0.50) | -0.86% | 17,514,465 | 1,004,242,026 |