Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.00% | 0.00 | 0.00% | 1,856,751 | 9,458,011 |
ABCTRANS | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.00% | 0.00 | 0.00% | 637,127 | 1,705,117 |
ACADEMY | 4.75 | 4.75 | 4.76 | 4.76 | 4.76 | 0.00% | 0.01 | 0.21% | 639,518 | 3,002,965 |
ACCESSCORP | 22.00 | 22.00 | 22.20 | 21.50 | 22.00 | 3.26% | 0.00 | 0.00% | 55,165,282 | 1,206,977,452 |
AFRIPRUD | 15.50 | 15.50 | 15.45 | 15.45 | 15.45 | 0.00% | (0.05) | -0.32% | 777,788 | 11,980,116 |
AIICO | 1.61 | 1.61 | 1.64 | 1.60 | 1.60 | 2.50% | (0.01) | -0.62% | 5,988,585 | 9,717,440 |
AIRTELAFRI | 2372.50 | 2372.50 | 2372.50 | 2372.50 | 2372.50 | 0.00% | 0.00 | 0.00% | 314 | 819,446 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 60 | 420 |
ARADEL | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0.00% | 0.00 | 0.00% | 814,937 | 412,861,458 |
AUSTINLAZ | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.00% | 0.00 | 0.00% | 13,390 | 26,245 |
BERGER | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.00% | 0.00 | 0.00% | 89,810 | 1,847,062 |
BETAGLAS | 232.65 | 232.65 | 232.65 | 232.65 | 232.65 | 0.00% | 0.00 | 0.00% | 232,275 | 49,165,133 |
BUACEMENT | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.00% | 0.00 | 0.00% | 289,661 | 23,000,049 |
BUAFOODS | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0.00% | 0.00 | 0.00% | 24,943 | 9,951,034 |
CADBURY | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00% | 0.00 | 0.00% | 174,053 | 6,387,078 |
CAP | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | 0.00% | 0.00 | 0.00% | 23,944 | 1,074,632 |
CAVERTON | 4.20 | 4.20 | 4.20 | 4.10 | 4.11 | 2.44% | (0.09) | -2.14% | 4,806,397 | 19,303,641 |
CHAMPION | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | 0.00 | 0.00% | 645,293 | 4,339,197 |
CHAMS | 2.32 | 2.32 | 2.35 | 2.15 | 2.25 | 9.30% | (0.07) | -3.02% | 10,422,275 | 23,352,452 |
CHELLARAM | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.00% | 0.00 | 0.00% | 97,429 | 1,095,341 |
CILEASING | 4.30 | 4.30 | 4.35 | 4.35 | 4.35 | 0.00% | 0.05 | 1.16% | 368,444 | 1,603,026 |
CONHALLPLC | 3.04 | 3.04 | 3.02 | 2.86 | 2.86 | 5.59% | (0.18) | -5.92% | 2,617,538 | 7,712,125 |
CONOIL | 298.10 | 298.10 | 298.10 | 298.10 | 298.10 | 0.00% | 0.00 | 0.00% | 23,261 | 6,262,970 |
CORNERST | 3.28 | 3.28 | 3.50 | 3.40 | 3.45 | 2.94% | 0.17 | 5.18% | 1,230,960 | 4,262,418 |
CUSTODIAN | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | 0.00% | (0.40) | -1.79% | 1,902,604 | 41,956,718 |
CUTIX | 3.42 | 3.42 | 3.34 | 3.08 | 3.19 | 8.44% | (0.23) | -6.73% | 32,260,755 | 101,048,298 |
CWG | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | 0.00% | (0.10) | -1.10% | 2,540,491 | 22,923,502 |
DAARCOMM | 0.65 | 0.65 | 0.65 | 0.60 | 0.65 | 8.33% | 0.00 | 0.00% | 802,263 | 493,223 |
DANGCEM | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0.00% | 0.00 | 0.00% | 226,163 | 101,416,620 |
DANGSUGAR | 38.05 | 38.05 | 39.20 | 39.20 | 39.20 | 0.00% | 1.15 | 3.02% | 819,513 | 32,016,066 |
DEAPCAP | 1.05 | 1.05 | 1.15 | 1.00 | 1.00 | 15.00% | (0.05) | -4.76% | 1,305,335 | 1,374,427 |
ELLAHLAKES | 3.25 | 3.25 | 3.17 | 3.08 | 3.08 | 2.92% | (0.17) | -5.23% | 6,918,238 | 21,683,992 |
ENAMELWA | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.00% | 0.00 | 0.00% | 19,592 | 386,652 |
ETERNA | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 0.00 | 0.00% | 43,062 | 1,732,339 |
ETI | 31.55 | 31.55 | 32.00 | 31.80 | 32.00 | 0.63% | 0.45 | 1.43% | 8,358,144 | 266,244,194 |
ETRANZACT | 6.80 | 6.80 | 6.15 | 6.15 | 6.15 | 0.00% | (0.65) | -9.56% | 497,042 | 3,074,366 |
EUNISELL | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.00% | 0.00 | 0.00% | 15,602 | 185,900 |
FCMB | 10.00 | 10.00 | 10.00 | 9.70 | 10.00 | 3.09% | 0.00 | 0.00% | 5,889,127 | 58,039,312 |
FIDELITYBK | 19.40 | 19.40 | 19.35 | 18.65 | 19.00 | 3.75% | (0.40) | -2.06% | 98,819,539 | 1,877,875,869 |
FIDSON | 27.85 | 27.85 | 28.00 | 27.95 | 28.00 | 0.18% | 0.15 | 0.54% | 844,673 | 23,604,965 |
FIRSTHOLDCO | 25.00 | 25.00 | 25.60 | 25.25 | 25.50 | 1.39% | 0.50 | 2.00% | 4,431,413 | 112,924,800 |
FTNCOCOA | 2.57 | 2.57 | 2.57 | 2.43 | 2.53 | 5.76% | (0.04) | -1.56% | 3,450,071 | 8,618,026 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 7,813 | 8,027,076 |
GTCO | 67.00 | 67.00 | 67.00 | 66.60 | 66.60 | 0.60% | (0.40) | -0.60% | 6,597,203 | 441,931,494 |
GUINEAINS | 0.67 | 0.67 | 0.68 | 0.68 | 0.68 | 0.00% | 0.01 | 1.49% | 2,007,840 | 1,366,551 |
GUINNESS | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.00% | 0.00 | 0.00% | 106,344 | 9,583,638 |
HMCALL | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.00% | 0.00 | 0.00% | 16,790 | 75,667 |
HONYFLOUR | 21.00 | 21.00 | 21.00 | 18.90 | 20.00 | 11.11% | (1.00) | -4.76% | 10,528,737 | 205,425,930 |
IKEJAHOTEL | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.00% | 0.00 | 0.00% | 85,042 | 1,202,744 |
IMG | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | 0.00% | 0.00 | 0.00% | 208,635 | 7,633,835 |
INTBREW | 9.70 | 9.70 | 9.90 | 9.65 | 9.65 | 2.59% | (0.05) | -0.52% | 7,406,538 | 72,002,360 |
INTENEGINS | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.00% | 0.00 | 0.00% | 97,290 | 160,234 |
JAIZBANK | 3.20 | 3.20 | 3.22 | 3.15 | 3.15 | 2.22% | (0.05) | -1.56% | 3,080,451 | 9,821,906 |
JAPAULGOLD | 1.95 | 1.95 | 2.00 | 1.94 | 2.00 | 3.09% | 0.05 | 2.56% | 3,870,841 | 7,679,974 |
JBERGER | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | 0.00% | 0.00 | 0.00% | 68,864 | 8,605,019 |
JOHNHOLT | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.00% | 0.00 | 0.00% | 55,944 | 396,048 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 139,427 | 1,419,984 |
LASACO | 2.59 | 2.59 | 2.80 | 2.51 | 2.80 | 11.55% | 0.21 | 8.11% | 3,758,863 | 9,829,797 |
LEARNAFRCA | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.00% | 0.00 | 0.00% | 146,342 | 678,529 |
LEGENDINT | 6.16 | 6.16 | 6.50 | 5.55 | 5.55 | 17.12% | (0.61) | -9.90% | 5,232,105 | 30,796,348 |
LINKASSURE | 1.41 | 1.41 | 1.51 | 1.39 | 1.50 | 8.63% | 0.09 | 6.38% | 3,284,818 | 4,752,667 |
LIVESTOCK | 9.40 | 9.40 | 10.30 | 9.35 | 10.30 | 10.16% | 0.90 | 9.57% | 4,897,565 | 47,031,336 |
LIVINGTRUST | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00% | 0.00 | 0.00% | 790 | 3,800 |
MANSARD | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.00% | 0.00 | 0.00% | 443,853 | 4,065,752 |
MAYBAKER | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.00% | 0.00 | 0.00% | 497,435 | 5,801,161 |
MBENEFIT | 1.06 | 1.06 | 1.10 | 1.06 | 1.06 | 3.77% | 0.00 | 0.00% | 1,192,294 | 1,289,855 |
MCNICHOLS | 2.60 | 2.60 | 2.80 | 2.40 | 2.41 | 16.67% | (0.19) | -7.31% | 1,159,284 | 2,973,393 |
MECURE | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.00% | 0.00 | 0.00% | 8,622 | 99,179 |
MEYER | 8.80 | 8.80 | 9.35 | 9.35 | 9.35 | 0.00% | 0.55 | 6.25% | 231,421 | 2,158,882 |
MRS | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | 0.00% | 0.00 | 0.00% | 35,226 | 4,743,133 |
MTNN | 280.10 | 280.10 | 289.00 | 289.00 | 289.00 | 0.00% | 8.90 | 3.18% | 2,171,408 | 625,085,454 |
MULTIVERSE | 7.60 | 7.60 | 8.35 | 7.00 | 8.35 | 19.29% | 0.75 | 9.87% | 1,152,678 | 8,732,970 |
NAHCO | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | 0.00% | 0.00 | 0.00% | 805,303 | 62,072,032 |
NASCON | 59.50 | 59.50 | 59.50 | 58.50 | 58.50 | 1.71% | (1.00) | -1.68% | 2,453,243 | 144,459,850 |
NB | 57.00 | 57.00 | 59.40 | 55.40 | 56.90 | 7.22% | (0.10) | -0.18% | 17,155,163 | 985,907,693 |
NCR | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 0.00% | 0.00 | 0.00% | 2,819 | 18,345 |
NEIMETH | 3.10 | 3.10 | 3.35 | 3.10 | 3.35 | 8.06% | 0.25 | 8.06% | 1,442,634 | 4,542,262 |
NEM | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.00% | 0.00 | 0.00% | 260,344 | 3,902,095 |
NESTLE | 1590.50 | 1590.50 | 1590.50 | 1590.50 | 1590.50 | 0.00% | 0.00 | 0.00% | 28,341 | 41,921,124 |
NGXGROUP | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00% | 0.00 | 0.00% | 694,250 | 24,218,357 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 211,921 | 24,409,123 |
NNFM | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | 0.00% | 0.00 | 0.00% | 43,201 | 5,402,285 |
NOTORE | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.00% | 0.00 | 0.00% | 9 | 585 |
NPFMCRFBK | 2.26 | 2.26 | 2.28 | 2.07 | 2.26 | 10.14% | 0.00 | 0.00% | 3,213,289 | 6,951,129 |
NSLTECH | 0.61 | 0.61 | 0.58 | 0.55 | 0.55 | 5.45% | (0.06) | -9.84% | 1,332,681 | 765,282 |
OANDO | 45.20 | 45.20 | 46.40 | 45.05 | 46.40 | 3.00% | 1.20 | 2.65% | 2,914,395 | 131,876,578 |
OKOMUOIL | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0.00% | 0.00 | 0.00% | 67,414 | 44,159,300 |
OMATEK | 0.78 | 0.78 | 0.79 | 0.78 | 0.79 | 1.28% | 0.01 | 1.28% | 1,917,569 | 1,509,894 |
PRESCO | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 0.00% | 0.00 | 0.00% | 38,485 | 36,110,044 |
PRESTIGE | 1.00 | 1.00 | 1.02 | 0.97 | 0.98 | 5.15% | (0.02) | -2.00% | 1,873,022 | 1,845,425 |
PZ | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.00% | 0.00 | 0.00% | 370,402 | 10,386,474 |
REDSTAREX | 8.32 | 8.32 | 8.25 | 8.25 | 8.25 | 0.00% | (0.07) | -0.84% | 639,229 | 5,201,125 |
REGALINS | 0.64 | 0.64 | 0.65 | 0.64 | 0.65 | 1.56% | 0.01 | 1.56% | 1,539,767 | 992,829 |
ROYALEX | 0.80 | 0.80 | 0.86 | 0.84 | 0.86 | 2.38% | 0.06 | 7.50% | 58,445,180 | 50,241,922 |
RTBRISCOE | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.00% | 0.00 | 0.00% | 174,413 | 429,980 |
SCOA | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.00% | 0.00 | 0.00% | 80,147 | 423,715 |
SEPLAT | 4964.40 | 4964.40 | 4964.40 | 4964.40 | 4964.40 | 0.00% | 0.00 | 0.00% | 15,408 | 69,141,780 |
SKYAVN | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 0.00% | 0.00 | 0.00% | 106,259 | 5,694,316 |
SOVRENINS | 1.08 | 1.05 | 1.08 | 1.02 | 1.02 | 5.88% | (0.06) | -5.56% | 3,079,316 | 3,233,307 |
STANBIC | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 0.00% | 0.00 | 0.00% | 326,585 | 23,309,174 |
STERLINGNG | 5.65 | 5.65 | 5.89 | 5.60 | 5.60 | 5.18% | (0.05) | -0.88% | 3,080,575 | 17,610,714 |
SUNUASSUR | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.00% | 0.00 | 0.00% | 1,659,639 | 7,985,058 |
TANTALIZER | 2.50 | 2.50 | 2.51 | 2.40 | 2.49 | 4.58% | (0.01) | -0.40% | 17,678,486 | 43,106,998 |
TIP | 6.40 | 6.40 | 6.40 | 6.00 | 6.40 | 6.67% | 0.00 | 0.00% | 1,507,534 | 9,366,331 |
TOTAL | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.00% | 0.00 | 0.00% | 39,313 | 25,011,430 |
TRANSCOHOT | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 0.00% | 0.00 | 0.00% | 10,915 | 1,516,937 |
TRANSCORP | 43.10 | 43.10 | 43.00 | 43.00 | 43.00 | 0.00% | (0.10) | -0.23% | 1,012,876 | 43,641,883 |
TRANSPOWER | 328.50 | 328.50 | 328.50 | 328.50 | 328.50 | 0.00% | 0.00 | 0.00% | 139,828 | 41,347,140 |
TRIPPLEG | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.00% | 0.00 | 0.00% | 11,341 | 21,681 |
UACN | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.00% | 0.00 | 0.00% | 65,696 | 2,211,473 |
UBA | 34.70 | 34.70 | 35.00 | 34.30 | 34.70 | 2.04% | 0.00 | 0.00% | 17,191,960 | 596,985,026 |
UCAP | 20.00 | 20.00 | 20.00 | 19.00 | 19.95 | 5.26% | (0.05) | -0.25% | 27,177,947 | 534,384,652 |
UNILEVER | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00% | 0.00 | 0.00% | 537,717 | 25,729,174 |
UNIONDICON | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 32,129 | 225,925 |
UNIVINSURE | 0.54 | 0.54 | 0.55 | 0.52 | 0.52 | 5.77% | (0.02) | -3.70% | 1,887,796 | 1,012,512 |
UPDC | 3.11 | 3.11 | 2.97 | 2.96 | 2.96 | 0.34% | (0.15) | -4.82% | 1,604,214 | 4,798,415 |
UPL | 5.90 | 5.90 | 5.60 | 5.35 | 5.35 | 4.67% | (0.55) | -9.32% | 855,382 | 4,721,563 |
VERITASKAP | 0.96 | 0.96 | 0.99 | 0.96 | 0.96 | 3.13% | 0.00 | 0.00% | 4,658,370 | 4,548,919 |
VFDGROUP | 17.80 | 17.80 | 19.00 | 17.80 | 18.10 | 6.74% | 0.30 | 1.69% | 3,193,917 | 58,247,767 |
VITAFOAM | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.00% | 0.00 | 0.00% | 479,023 | 26,349,897 |
WAPCO | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | 0.00% | 0.00 | 0.00% | 2,037,678 | 172,935,115 |
WAPIC | 2.00 | 2.20 | 2.20 | 2.12 | 2.13 | 3.77% | 0.13 | 6.50% | 1,414,025 | 3,054,038 |
WEMABANK | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.00% | 0.00 | 0.00% | 649,217 | 8,539,633 |
ZENITHBANK | 49.00 | 49.00 | 50.00 | 48.60 | 48.95 | 2.88% | (0.05) | -0.10% | 14,447,460 | 713,236,471 |