Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 6.91 | 6.91 | 7.60 | 7.59 | 7.60 | 0.13% | 0.69 | 9.99% | 783,307 | 5,775,982 |
ABCTRANS | 4.40 | 4.40 | 4.83 | 4.70 | 4.83 | 2.77% | 0.43 | 9.77% | 906,363 | 4,343,771 |
ACADEMY | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 486,469 | 4,142,397 |
ACCESSCORP | 24.80 | 24.60 | 26.20 | 24.50 | 24.90 | 6.94% | 0.10 | 0.40% | 138,031,299 | 3,502,337,319 |
AFRIPRUD | 16.15 | 16.15 | 16.80 | 16.10 | 16.15 | 4.35% | 0.00 | 0.00% | 4,975,804 | 81,683,241 |
AIICO | 2.27 | 2.29 | 2.49 | 2.25 | 2.30 | 10.67% | 0.03 | 1.32% | 93,356,032 | 220,549,172 |
AIRTELAFRI | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 0.00% | 0.00 | 0.00% | 75 | 190,613 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 225 | 1,609 |
ARADEL | 529.00 | 529.00 | 529.00 | 529.00 | 529.00 | 0.00% | 0.00 | 0.00% | 1,627,747 | 861,175,881 |
AUSTINLAZ | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.00% | 0.00 | 0.00% | 260,205 | 640,283 |
BERGER | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 0.00% | 0.00 | 0.00% | 309,044 | 10,911,671 |
BETAGLAS | 333.95 | 333.95 | 333.95 | 333.95 | 333.95 | 0.00% | 0.00 | 0.00% | 92,542 | 31,900,620 |
BUACEMENT | 94.00 | 94.00 | 99.00 | 99.00 | 99.00 | 0.00% | 5.00 | 5.32% | 1,760,327 | 173,357,342 |
BUAFOODS | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 0.00% | 0.00 | 0.00% | 21,134 | 9,579,858 |
CADBURY | 60.50 | 60.50 | 59.65 | 56.10 | 59.65 | 6.33% | (0.85) | -1.40% | 2,957,329 | 169,992,980 |
CAP | 61.30 | 61.30 | 65.90 | 65.90 | 65.90 | 0.00% | 4.60 | 7.50% | 211,170 | 13,687,164 |
CAVERTON | 8.00 | 8.00 | 8.30 | 7.20 | 7.20 | 15.28% | (0.80) | -10.00% | 5,750,337 | 44,333,525 |
CHAMPION | 14.90 | 14.90 | 13.65 | 13.65 | 13.65 | 0.00% | (1.25) | -8.39% | 1,897,981 | 26,064,056 |
CHAMS | 3.32 | 3.32 | 3.65 | 3.02 | 3.03 | 20.86% | (0.29) | -8.73% | 54,955,361 | 189,766,899 |
CHELLARAM | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.00% | 0.00 | 0.00% | 54,619 | 565,638 |
CILEASING | 8.77 | 9.64 | 9.64 | 7.91 | 7.92 | 21.87% | (0.85) | -9.69% | 23,771,720 | 214,516,398 |
CONHALLPLC | 3.63 | 3.95 | 3.99 | 3.63 | 3.75 | 9.92% | 0.12 | 3.31% | 13,180,773 | 51,818,461 |
CONOIL | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 0.00% | 0.00 | 0.00% | 128,720 | 27,172,792 |
CORNERST | 4.29 | 4.29 | 4.30 | 4.03 | 4.03 | 6.70% | (0.26) | -6.06% | 2,512,139 | 10,509,466 |
CUSTODIAN | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00% | 0.00 | 0.00% | 24,354,534 | 708,088,910 |
CUTIX | 4.60 | 4.60 | 4.60 | 4.14 | 4.14 | 11.11% | (0.46) | -10.00% | 23,817,853 | 101,524,133 |
CWG | 16.40 | 16.40 | 17.40 | 16.10 | 16.10 | 8.07% | (0.30) | -1.83% | 3,189,246 | 53,404,281 |
DAARCOMM | 0.95 | 0.95 | 1.00 | 0.89 | 0.89 | 12.36% | (0.06) | -6.32% | 7,298,655 | 6,991,429 |
DANGCEM | 425.00 | 425.00 | 430.00 | 430.00 | 430.00 | 0.00% | 5.00 | 1.18% | 2,464,940 | 1,055,322,950 |
DANGSUGAR | 51.00 | 51.00 | 50.00 | 49.60 | 49.90 | 0.81% | (1.10) | -2.16% | 4,528,014 | 226,206,143 |
DEAPCAP | 1.45 | 1.45 | 1.59 | 1.45 | 1.59 | 9.66% | 0.14 | 9.66% | 10,215,676 | 15,861,253 |
ELLAHLAKES | 12.63 | 12.63 | 13.80 | 11.38 | 11.38 | 21.27% | (1.25) | -9.90% | 34,997,072 | 438,974,799 |
ENAMELWA | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.00% | 0.00 | 0.00% | 27,496 | 574,919 |
ETERNA | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 0.00% | 0.00 | 0.00% | 369,812 | 14,972,693 |
ETI | 33.95 | 33.95 | 34.50 | 34.50 | 34.50 | 0.00% | 0.55 | 1.62% | 1,521,464 | 52,792,202 |
ETRANZACT | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.00% | 0.00 | 0.00% | 724,448 | 6,501,243 |
EUNISELL | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.00% | 0.00 | 0.00% | 63,763 | 875,372 |
FCMB | 10.10 | 10.30 | 10.45 | 9.70 | 9.80 | 7.73% | (0.30) | -2.97% | 36,967,361 | 372,239,714 |
FIDELITYBK | 21.20 | 21.20 | 21.40 | 20.50 | 21.00 | 4.39% | (0.20) | -0.94% | 25,179,693 | 525,408,064 |
FIDSON | 46.00 | 46.00 | 47.00 | 44.10 | 46.10 | 6.58% | 0.10 | 0.22% | 2,375,109 | 108,942,051 |
FIRSTHOLDCO | 29.15 | 29.15 | 29.75 | 29.15 | 29.30 | 2.06% | 0.15 | 0.51% | 24,089,839 | 711,181,359 |
FTNCOCOA | 7.50 | 8.00 | 8.25 | 7.40 | 7.80 | 11.49% | 0.30 | 4.00% | 42,549,448 | 342,693,214 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 11,135 | 11,440,099 |
GTCO | 94.10 | 94.10 | 97.85 | 93.80 | 93.85 | 4.32% | (0.25) | -0.27% | 20,187,840 | 1,952,740,570 |
GUINEAINS | 1.04 | 1.04 | 1.09 | 0.94 | 0.94 | 15.96% | (0.10) | -9.62% | 11,891,060 | 12,004,016 |
GUINNESS | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | 0.00% | 0.00 | 0.00% | 245,117 | 25,480,542 |
HMCALL | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.00% | 0.00 | 0.00% | 1,281,179 | 6,946,451 |
HONYFLOUR | 29.85 | 29.85 | 30.00 | 28.50 | 28.50 | 5.26% | (1.35) | -4.52% | 7,012,363 | 207,825,189 |
IKEJAHOTEL | 20.10 | 20.10 | 22.10 | 22.00 | 22.10 | 0.45% | 2.00 | 9.95% | 1,859,388 | 41,007,303 |
IMG | 34.00 | 34.00 | 35.40 | 35.40 | 35.40 | 0.00% | 1.40 | 4.12% | 168,831 | 5,952,112 |
INFINITY | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.00% | 0.00 | 0.00% | 12,614 | 106,544 |
INTBREW | 14.85 | 14.85 | 14.30 | 13.50 | 13.50 | 5.93% | (1.35) | -9.09% | 4,946,273 | 69,677,744 |
INTENEGINS | 2.21 | 2.21 | 2.35 | 2.20 | 2.20 | 6.82% | (0.01) | -0.45% | 1,164,320 | 2,631,011 |
JAIZBANK | 3.57 | 3.57 | 3.92 | 3.57 | 3.60 | 9.80% | 0.03 | 0.84% | 59,650,777 | 231,088,681 |
JAPAULGOLD | 3.35 | 3.35 | 3.55 | 3.02 | 3.02 | 17.55% | (0.33) | -9.85% | 93,370,437 | 292,930,386 |
JBERGER | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.00% | 0.00 | 0.00% | 87,276 | 9,382,255 |
JOHNHOLT | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 0.00 | 0.00% | 264,880 | 2,552,409 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 34,981 | 351,948 |
LASACO | 3.20 | 3.20 | 3.21 | 3.20 | 3.20 | 0.31% | 0.00 | 0.00% | 1,078,355 | 3,463,219 |
LEARNAFRCA | 6.01 | 6.01 | 5.73 | 5.71 | 5.71 | 0.35% | (0.30) | -4.99% | 1,878,768 | 10,849,671 |
LEGENDINT | 7.00 | 7.00 | 7.70 | 6.47 | 6.47 | 19.01% | (0.53) | -7.57% | 6,751,472 | 48,245,178 |
LINKASSURE | 1.33 | 1.33 | 1.46 | 1.30 | 1.45 | 12.31% | 0.12 | 9.02% | 6,755,729 | 9,700,850 |
LIVESTOCK | 9.50 | 9.50 | 9.50 | 9.00 | 9.00 | 5.56% | (0.50) | -5.26% | 2,268,585 | 20,947,247 |
LIVINGTRUST | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.00% | 0.00 | 0.00% | 57,724 | 418,686 |
MANSARD | 12.80 | 12.80 | 12.91 | 12.80 | 12.81 | 0.86% | 0.01 | 0.08% | 5,212,088 | 66,861,316 |
MAYBAKER | 18.20 | 18.20 | 18.00 | 17.00 | 17.00 | 5.88% | (1.20) | -6.59% | 2,696,067 | 47,234,778 |
MBENEFIT | 1.46 | 1.46 | 1.56 | 1.46 | 1.52 | 6.85% | 0.06 | 4.11% | 15,673,419 | 23,906,115 |
MCNICHOLS | 3.93 | 3.93 | 4.32 | 4.32 | 4.32 | 0.00% | 0.39 | 9.92% | 8,561,380 | 36,979,375 |
MECURE | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00% | 0.00 | 0.00% | 356,917 | 4,382,753 |
MEYER | 23.45 | 25.25 | 25.25 | 21.15 | 23.35 | 19.39% | (0.10) | -0.43% | 1,664,565 | 37,585,922 |
MORISON | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.00% | 0.00 | 0.00% | 2,650 | 8,533 |
MRS | 155.90 | 155.90 | 149.50 | 149.50 | 149.50 | 0.00% | (6.40) | -4.11% | 367,105 | 56,537,881 |
MTNN | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0.00% | 0.00 | 0.00% | 854,094 | 339,958,380 |
MULTIVERSE | 10.20 | 10.20 | 10.50 | 10.50 | 10.50 | 0.00% | 0.30 | 2.94% | 337,513 | 3,489,598 |
NAHCO | 98.00 | 98.00 | 97.30 | 97.10 | 97.10 | 0.21% | (0.90) | -0.92% | 3,046,145 | 295,831,444 |
NASCON | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.00% | 0.00 | 0.00% | 1,024,925 | 73,114,618 |
NB | 70.00 | 70.00 | 70.20 | 68.50 | 70.00 | 2.48% | 0.00 | 0.00% | 13,086,860 | 911,876,577 |
NEIMETH | 9.15 | 9.15 | 9.60 | 8.24 | 8.24 | 16.50% | (0.91) | -9.95% | 6,565,880 | 57,160,862 |
NEM | 22.00 | 22.00 | 22.90 | 22.05 | 22.05 | 3.85% | 0.05 | 0.23% | 790,107 | 17,752,138 |
NESTLE | 1500.00 | 1500.00 | 1500.00 | 1500.00 | 1500.00 | 0.00% | 0.00 | 0.00% | 27,330 | 43,096,853 |
NGXGROUP | 71.85 | 71.85 | 71.85 | 69.55 | 70.00 | 3.31% | (1.85) | -2.57% | 13,246,398 | 949,272,312 |
NIDF | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.00% | 0.00 | 0.00% | 417,840 | 47,428,508 |
NNFM | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 0.00% | 0.00 | 0.00% | 162,659 | 15,794,413 |
NPFMCRFBK | 2.61 | 2.61 | 2.87 | 2.56 | 2.70 | 12.11% | 0.09 | 3.45% | 7,817,646 | 20,855,523 |
NSLTECH | 1.00 | 1.00 | 1.10 | 1.07 | 1.10 | 2.80% | 0.10 | 10.00% | 5,742,261 | 6,302,649 |
OANDO | 51.70 | 51.70 | 52.50 | 51.50 | 52.05 | 1.94% | 0.35 | 0.68% | 8,687,308 | 452,061,102 |
OKOMUOIL | 835.00 | 835.00 | 890.00 | 890.00 | 890.00 | 0.00% | 55.00 | 6.59% | 1,398,418 | 1,197,703,955 |
OMATEK | 1.46 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00% | 0.14 | 9.59% | 6,713,057 | 10,740,891 |
PRESCO | 1233.00 | 1233.00 | 1233.00 | 1233.00 | 1233.00 | 0.00% | 0.00 | 0.00% | 73,270 | 88,819,376 |
PRESTIGE | 1.25 | 1.25 | 1.29 | 1.25 | 1.29 | 3.20% | 0.04 | 3.20% | 5,085,158 | 6,413,887 |
PZ | 35.00 | 35.90 | 36.00 | 35.30 | 35.30 | 1.98% | 0.30 | 0.86% | 2,223,036 | 79,869,743 |
REDSTAREX | 13.44 | 13.44 | 14.35 | 13.44 | 14.35 | 6.77% | 0.91 | 6.77% | 1,527,939 | 21,423,718 |
REGALINS | 0.84 | 0.84 | 0.92 | 0.84 | 0.89 | 9.52% | 0.05 | 5.95% | 11,265,356 | 10,007,620 |
ROYALEX | 1.36 | 1.36 | 1.39 | 1.23 | 1.24 | 13.01% | (0.12) | -8.82% | 14,681,145 | 18,317,219 |
RTBRISCOE | 4.40 | 4.40 | 4.30 | 3.96 | 3.96 | 8.59% | (0.44) | -10.00% | 4,834,297 | 19,410,739 |
SCOA | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 0.00 | 0.00% | 327,144 | 1,658,387 |
SEPLAT | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 0.00% | 0.00 | 0.00% | 1,086,499 | 5,378,624,905 |
SKYAVN | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 0.00% | 0.00 | 0.00% | 83,940 | 6,226,738 |
SOVRENINS | 1.35 | 1.35 | 1.42 | 1.38 | 1.38 | 2.90% | 0.03 | 2.22% | 6,093,127 | 8,510,900 |
STANBIC | 84.05 | 84.05 | 90.45 | 90.45 | 90.45 | 0.00% | 6.40 | 7.61% | 1,345,312 | 121,888,799 |
STERLINGNG | 6.16 | 6.16 | 6.72 | 6.16 | 6.20 | 9.09% | 0.04 | 0.65% | 36,637,911 | 234,523,460 |
SUNUASSUR | 4.79 | 4.79 | 5.25 | 4.90 | 5.00 | 7.14% | 0.21 | 4.38% | 6,391,543 | 32,365,500 |
TANTALIZER | 3.00 | 3.00 | 3.10 | 2.70 | 2.70 | 14.81% | (0.30) | -10.00% | 17,128,160 | 47,958,276 |
THOMASWY | 3.59 | 3.59 | 3.94 | 3.59 | 3.89 | 9.75% | 0.30 | 8.36% | 1,619,010 | 6,173,293 |
TIP | 9.91 | 9.91 | 10.49 | 10.00 | 10.45 | 4.90% | 0.54 | 5.45% | 2,883,020 | 29,599,530 |
TOTAL | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.00% | 0.00 | 0.00% | 30,127 | 19,189,821 |
TRANSCOHOT | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | 0.00% | 0.00 | 0.00% | 26,381 | 3,682,351 |
TRANSCORP | 49.30 | 49.30 | 53.00 | 49.00 | 53.00 | 8.16% | 3.70 | 7.51% | 4,883,115 | 244,377,735 |
TRANSEXPR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 0.00 | 0.00% | 6,992 | 15,453 |
TRANSPOWER | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.00% | 0.00 | 0.00% | 190,916 | 54,983,808 |
TRIPPLEG | 3.58 | 3.58 | 3.93 | 3.93 | 3.93 | 0.00% | 0.35 | 9.78% | 585,037 | 2,299,195 |
UACN | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00% | 0.00 | 0.00% | 1,478,049 | 64,025,425 |
UBA | 43.55 | 43.55 | 46.95 | 41.00 | 46.00 | 14.51% | 2.45 | 5.63% | 68,790,988 | 3,054,939,709 |
UCAP | 21.00 | 21.00 | 21.30 | 20.95 | 21.10 | 1.67% | 0.10 | 0.48% | 11,034,175 | 232,639,423 |
UNILEVER | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.00% | 0.00 | 0.00% | 507,448 | 28,782,078 |
UNIONDICON | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.00% | 0.00 | 0.00% | 132,714 | 1,463,015 |
UNIVINSURE | 0.87 | 0.87 | 0.92 | 0.79 | 0.79 | 16.46% | (0.08) | -9.20% | 55,969,615 | 47,883,313 |
UPDC | 4.84 | 4.84 | 5.29 | 4.40 | 4.64 | 20.23% | (0.20) | -4.13% | 16,753,332 | 81,489,632 |
UPL | 6.70 | 6.70 | 6.60 | 6.06 | 6.06 | 8.91% | (0.64) | -9.55% | 2,289,009 | 14,153,741 |
VERITASKAP | 1.21 | 1.21 | 1.29 | 1.18 | 1.20 | 9.32% | (0.01) | -0.83% | 14,583,281 | 18,039,033 |
VFDGROUP | 14.60 | 14.60 | 15.00 | 14.60 | 15.00 | 2.74% | 0.40 | 2.74% | 8,879,315 | 131,090,980 |
VITAFOAM | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00% | 0.00 | 0.00% | 2,325,495 | 182,124,406 |
WAPCO | 106.00 | 106.00 | 108.00 | 106.00 | 106.00 | 1.89% | 0.00 | 0.00% | 5,299,909 | 561,094,797 |
WAPIC | 2.55 | 2.55 | 2.62 | 2.31 | 2.40 | 13.42% | (0.15) | -5.88% | 8,163,782 | 20,121,575 |
WEMABANK | 16.00 | 16.00 | 16.45 | 15.90 | 16.20 | 3.46% | 0.20 | 1.25% | 6,434,181 | 104,008,366 |
ZENITHBANK | 69.70 | 69.70 | 72.00 | 69.75 | 71.50 | 3.23% | 1.80 | 2.58% | 43,882,555 | 3,118,445,964 |