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% | 107,017 | 795,407 |
ABCTRANS | 4.59 | 4.59 | 5.00 | 4.70 | 5.00 | 6.38% | 0.41 | 8.93% | 1,931,997 | 9,279,340 |
ACADEMY | 9.31 | 9.31 | 10.24 | 8.81 | 10.24 | 16.23% | 0.93 | 9.99% | 4,208,149 | 42,259,842 |
ACCESSCORP | 27.70 | 27.70 | 28.95 | 27.30 | 27.30 | 6.04% | (0.40) | -1.44% | 29,060,943 | 816,795,404 |
AFRIPRUD | 16.20 | 16.20 | 16.00 | 15.40 | 15.40 | 3.90% | (0.80) | -4.94% | 4,659,741 | 73,677,028 |
AIICO | 2.22 | 2.22 | 2.30 | 2.25 | 2.29 | 2.22% | 0.07 | 3.15% | 13,611,817 | 31,096,078 |
AIRTELAFRI | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 0.00% | 0.00 | 0.00% | 73 | 185,530 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 45,428 | 293,231 |
ARADEL | 507.00 | 507.00 | 507.00 | 507.00 | 507.00 | 0.00% | 0.00 | 0.00% | 1,466,933 | 748,659,644 |
AUSTINLAZ | 2.34 | 2.34 | 2.35 | 2.34 | 2.34 | 0.43% | 0.00 | 0.00% | 767,859 | 1,834,265 |
BERGER | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.00% | 0.00 | 0.00% | 380,365 | 12,091,430 |
BETAGLAS | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0.00% | 0.00 | 0.00% | 273,881 | 104,288,890 |
BUACEMENT | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0.00% | 0.00 | 0.00% | 2,013,563 | 261,343,048 |
BUAFOODS | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 0.00% | 0.00 | 0.00% | 43,096 | 19,246,541 |
CADBURY | 68.55 | 68.55 | 68.40 | 66.00 | 68.40 | 3.64% | (0.15) | -0.22% | 4,458,728 | 301,957,700 |
CAP | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.00% | 0.00 | 0.00% | 136,809 | 9,086,123 |
CAVERTON | 7.00 | 7.00 | 7.15 | 7.05 | 7.06 | 1.42% | 0.06 | 0.86% | 3,077,281 | 21,975,710 |
CHAMPION | 12.32 | 12.32 | 13.55 | 13.55 | 13.55 | 0.00% | 1.23 | 9.98% | 2,861,187 | 38,755,951 |
CHAMS | 3.00 | 3.03 | 3.10 | 3.00 | 3.00 | 3.33% | 0.00 | 0.00% | 9,980,260 | 30,495,330 |
CHELLARAM | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 0.00 | 0.00% | 46,183 | 498,175 |
CILEASING | 7.45 | 7.45 | 7.10 | 7.10 | 7.10 | 0.00% | (0.35) | -4.70% | 1,651,135 | 11,788,925 |
CONHALLPLC | 3.22 | 3.22 | 3.40 | 3.22 | 3.39 | 5.59% | 0.17 | 5.28% | 13,286,162 | 43,833,720 |
CONOIL | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 0.00% | 0.00 | 0.00% | 101,388 | 21,403,007 |
CORNERST | 4.94 | 4.94 | 4.90 | 4.60 | 4.90 | 6.52% | (0.04) | -0.81% | 3,489,502 | 16,097,298 |
CUSTODIAN | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.00% | 0.00 | 0.00% | 160,200 | 5,181,080 |
CUTIX | 4.10 | 4.10 | 4.09 | 3.75 | 3.90 | 9.07% | (0.20) | -4.88% | 15,173,811 | 58,850,286 |
CWG | 17.80 | 17.80 | 17.95 | 17.80 | 17.95 | 0.84% | 0.15 | 0.84% | 4,455,033 | 79,572,813 |
DAARCOMM | 0.81 | 0.81 | 0.89 | 0.81 | 0.89 | 9.88% | 0.08 | 9.88% | 7,111,651 | 6,291,053 |
DANGCEM | 493.00 | 493.00 | 500.00 | 494.50 | 494.50 | 1.11% | 1.50 | 0.30% | 3,004,863 | 1,489,917,265 |
DANGSUGAR | 58.60 | 58.60 | 59.00 | 58.40 | 58.85 | 1.03% | 0.25 | 0.43% | 3,598,433 | 211,052,580 |
DEAPCAP | 1.25 | 1.28 | 1.30 | 1.16 | 1.30 | 12.07% | 0.05 | 4.00% | 6,114,240 | 7,544,052 |
ELLAHLAKES | 9.80 | 10.00 | 10.00 | 8.82 | 8.91 | 13.38% | (0.89) | -9.08% | 25,224,311 | 228,778,397 |
ENAMELWA | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.00% | 0.00 | 0.00% | 55,500 | 1,473,397 |
ETERNA | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | 0.00% | 0.00 | 0.00% | 273,340 | 11,009,592 |
ETI | 32.00 | 32.00 | 34.90 | 34.00 | 34.00 | 2.65% | 2.00 | 6.25% | 1,207,085 | 40,622,922 |
ETRANZACT | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.00% | 0.00 | 0.00% | 239,287 | 2,371,498 |
EUNISELL | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.00% | 0.00 | 0.00% | 30,687 | 555,326 |
FCMB | 9.80 | 9.80 | 10.05 | 9.75 | 9.80 | 3.08% | 0.00 | 0.00% | 68,404,627 | 670,143,988 |
FIDELITYBK | 21.20 | 21.20 | 21.25 | 20.95 | 21.00 | 1.43% | (0.20) | -0.94% | 123,009,502 | 2,584,018,460 |
FIDSON | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 0.00% | 0.00 | 0.00% | 621,895 | 25,965,557 |
FIRSTHOLDCO | 36.20 | 36.20 | 36.00 | 35.00 | 35.05 | 2.86% | (1.15) | -3.18% | 8,621,557 | 303,601,100 |
FTNCOCOA | 7.24 | 7.24 | 7.25 | 6.96 | 7.00 | 4.17% | (0.24) | -3.31% | 4,759,316 | 33,624,558 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 1,003,578 | 1,031,076,037 |
GTCO | 94.00 | 94.00 | 95.00 | 94.00 | 94.10 | 1.06% | 0.10 | 0.11% | 15,610,845 | 1,471,524,605 |
GUINEAINS | 0.89 | 0.89 | 0.97 | 0.91 | 0.97 | 6.59% | 0.08 | 8.99% | 8,062,591 | 7,672,156 |
GUINNESS | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | 0.00% | 0.00 | 0.00% | 160,745 | 18,815,202 |
HMCALL | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.00% | 0.00 | 0.00% | 216,995 | 997,110 |
HONYFLOUR | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.00% | 0.00 | 0.00% | 3,400,507 | 91,880,031 |
IKEJAHOTEL | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.00% | 0.00 | 0.00% | 226,552 | 5,244,300 |
IMG | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.00% | 0.00 | 0.00% | 235,757 | 8,917,832 |
INTBREW | 15.20 | 15.20 | 16.20 | 15.40 | 16.20 | 5.19% | 1.00 | 6.58% | 12,261,495 | 195,878,362 |
INTENEGINS | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.00% | 0.00 | 0.00% | 334,207 | 780,284 |
JAIZBANK | 3.94 | 3.95 | 4.10 | 3.95 | 4.10 | 3.80% | 0.16 | 4.06% | 11,888,897 | 48,304,226 |
JAPAULGOLD | 2.85 | 2.85 | 2.90 | 2.78 | 2.90 | 4.32% | 0.05 | 1.75% | 44,092,897 | 126,769,690 |
JBERGER | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0.00% | 0.00 | 0.00% | 146,423 | 17,854,037 |
JOHNHOLT | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.00% | 0.00 | 0.00% | 32,497 | 267,615 |
JULI | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.00% | 0.00 | 0.00% | 40,660 | 365,837 |
LASACO | 3.05 | 3.05 | 3.15 | 3.00 | 3.00 | 5.00% | (0.05) | -1.64% | 8,329,459 | 25,401,329 |
LEARNAFRCA | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.00% | 0.00 | 0.00% | 255,090 | 1,577,637 |
LEGENDINT | 6.44 | 6.44 | 6.95 | 6.48 | 6.90 | 7.25% | 0.46 | 7.14% | 3,413,844 | 23,061,786 |
LINKASSURE | 1.50 | 1.50 | 1.55 | 1.48 | 1.48 | 4.73% | (0.02) | -1.33% | 1,918,834 | 2,888,840 |
LIVESTOCK | 9.00 | 9.00 | 9.00 | 8.10 | 8.10 | 11.11% | (0.90) | -10.00% | 8,037,183 | 68,306,491 |
LIVINGTRUST | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.00% | 0.00 | 0.00% | 11,168 | 74,083 |
MANSARD | 12.50 | 12.50 | 13.00 | 13.00 | 13.00 | 0.00% | 0.50 | 4.00% | 1,122,244 | 14,507,705 |
MAYBAKER | 17.10 | 17.10 | 18.80 | 18.00 | 18.80 | 4.44% | 1.70 | 9.94% | 2,745,202 | 50,114,774 |
MBENEFIT | 1.59 | 1.59 | 1.68 | 1.60 | 1.60 | 5.00% | 0.01 | 0.63% | 9,501,951 | 15,747,614 |
MCNICHOLS | 3.56 | 3.56 | 3.60 | 3.59 | 3.60 | 0.28% | 0.04 | 1.12% | 853,650 | 2,988,677 |
MECURE | 11.20 | 11.20 | 12.00 | 12.00 | 12.00 | 0.00% | 0.80 | 7.14% | 687,732 | 8,286,735 |
MEYER | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.00% | 0.00 | 0.00% | 114,436 | 2,032,492 |
MTNN | 400.00 | 400.00 | 410.60 | 410.20 | 410.60 | 0.10% | 10.60 | 2.65% | 4,030,615 | 1,665,104,988 |
MULTIVERSE | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 0.00 | 0.00% | 102,544 | 940,913 |
NAHCO | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.00% | 0.00 | 0.00% | 1,122,529 | 129,807,327 |
NASCON | 89.50 | 89.50 | 88.00 | 88.00 | 88.00 | 0.00% | (1.50) | -1.68% | 2,835,063 | 246,675,147 |
NB | 72.10 | 72.10 | 72.50 | 71.50 | 72.15 | 1.40% | 0.05 | 0.07% | 17,898,544 | 1,291,755,912 |
NCR | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.00% | 0.00 | 0.00% | 866 | 6,885 |
NEIMETH | 6.50 | 6.50 | 6.94 | 6.50 | 6.94 | 6.77% | 0.44 | 6.77% | 2,772,420 | 18,624,376 |
NEM | 21.80 | 21.80 | 22.90 | 22.90 | 22.90 | 0.00% | 1.10 | 5.05% | 671,164 | 15,115,110 |
NESTLE | 1890.00 | 1890.00 | 1890.00 | 1890.00 | 1890.00 | 0.00% | 0.00 | 0.00% | 38,883 | 70,060,876 |
NGXGROUP | 79.80 | 79.80 | 75.40 | 75.00 | 75.00 | 0.53% | (4.80) | -6.02% | 2,433,581 | 177,357,217 |
NIDF | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 0.00 | 0.00% | 230,188 | 25,509,359 |
NNFM | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 0.00% | 0.00 | 0.00% | 268,129 | 26,278,081 |
NPFMCRFBK | 2.73 | 2.73 | 2.84 | 2.81 | 2.83 | 1.07% | 0.10 | 3.66% | 1,446,352 | 4,081,496 |
NSLTECH | 0.92 | 0.92 | 0.98 | 0.83 | 0.89 | 18.07% | (0.03) | -3.26% | 15,638,345 | 13,649,445 |
OANDO | 60.05 | 60.05 | 62.80 | 61.00 | 61.20 | 2.95% | 1.15 | 1.92% | 10,067,879 | 619,059,276 |
OKOMUOIL | 998.00 | 998.00 | 1000.00 | 1000.00 | 1000.00 | 0.00% | 2.00 | 0.20% | 1,593,670 | 1,606,458,876 |
OMATEK | 1.24 | 1.24 | 1.36 | 1.26 | 1.34 | 7.94% | 0.10 | 8.06% | 4,520,288 | 5,993,836 |
PRESCO | 1550.00 | 1550.00 | 1550.00 | 1550.00 | 1550.00 | 0.00% | 0.00 | 0.00% | 152,223 | 236,942,153 |
PRESTIGE | 1.23 | 1.23 | 1.23 | 1.20 | 1.21 | 2.50% | (0.02) | -1.63% | 2,031,492 | 2,463,657 |
PZ | 37.25 | 37.25 | 37.05 | 37.05 | 37.05 | 0.00% | (0.20) | -0.54% | 640,497 | 23,796,898 |
REDSTAREX | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.00% | 0.00 | 0.00% | 160,293 | 1,975,310 |
REGALINS | 0.71 | 0.71 | 0.78 | 0.72 | 0.78 | 8.33% | 0.07 | 9.86% | 11,404,838 | 8,609,255 |
ROYALEX | 1.25 | 1.25 | 1.37 | 1.22 | 1.37 | 12.30% | 0.12 | 9.60% | 27,621,487 | 37,075,330 |
RTBRISCOE | 3.58 | 3.58 | 3.92 | 3.75 | 3.91 | 4.53% | 0.33 | 9.22% | 3,024,562 | 11,628,460 |
SCOA | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 0.00 | 0.00% | 50,250 | 257,707 |
SEPLAT | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 0.00% | 0.00 | 0.00% | 33,057 | 174,047,249 |
SKYAVN | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 0.00% | 0.00 | 0.00% | 91,440 | 7,373,670 |
SOVRENINS | 1.57 | 1.57 | 1.72 | 1.58 | 1.72 | 8.86% | 0.15 | 9.55% | 11,422,006 | 19,514,263 |
STANBIC | 99.75 | 99.75 | 99.75 | 99.75 | 99.75 | 0.00% | 0.00 | 0.00% | 335,136 | 33,558,689 |
STERLINGNG | 6.60 | 6.60 | 6.80 | 6.50 | 6.65 | 4.62% | 0.05 | 0.76% | 11,278,890 | 74,385,949 |
SUNUASSUR | 4.64 | 4.64 | 4.80 | 4.46 | 4.64 | 7.62% | 0.00 | 0.00% | 4,124,456 | 18,894,617 |
TANTALIZER | 2.46 | 2.46 | 2.70 | 2.65 | 2.70 | 1.89% | 0.24 | 9.76% | 9,332,956 | 25,156,513 |
THOMASWY | 3.07 | 3.07 | 3.00 | 2.90 | 2.90 | 3.45% | (0.17) | -5.54% | 715,169 | 2,130,945 |
TIP | 16.13 | 16.13 | 17.74 | 14.52 | 14.52 | 22.18% | (1.61) | -9.98% | 7,023,370 | 115,248,060 |
TOTAL | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.00% | 0.00 | 0.00% | 40,000 | 25,910,697 |
TRANSCOHOT | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | 0.00% | 0.00 | 0.00% | 54,399 | 7,937,747 |
TRANSCORP | 50.90 | 50.90 | 49.50 | 49.15 | 49.50 | 0.71% | (1.40) | -2.75% | 4,061,069 | 201,188,933 |
TRANSEXPR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 0.00 | 0.00% | 2,595 | 6,104 |
TRANSPOWER | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.00% | 0.00 | 0.00% | 167,701 | 48,297,888 |
TRIPPLEG | 3.51 | 3.51 | 3.86 | 3.86 | 3.86 | 0.00% | 0.35 | 9.97% | 496,810 | 1,869,833 |
UACN | 54.95 | 54.95 | 60.40 | 60.40 | 60.40 | 0.00% | 5.45 | 9.92% | 800,980 | 48,308,834 |
UBA | 47.00 | 47.00 | 47.00 | 46.50 | 46.65 | 1.08% | (0.35) | -0.74% | 14,648,791 | 686,883,158 |
UCAP | 21.10 | 21.10 | 21.20 | 20.10 | 21.00 | 5.47% | (0.10) | -0.47% | 16,720,522 | 348,529,001 |
UNILEVER | 68.20 | 68.20 | 72.50 | 72.50 | 72.50 | 0.00% | 4.30 | 6.30% | 1,542,595 | 110,929,084 |
UNIONDICON | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 0.00 | 0.00% | 8,155 | 74,895 |
UNIVINSURE | 0.72 | 0.72 | 0.76 | 0.72 | 0.72 | 5.56% | 0.00 | 0.00% | 20,688,192 | 15,013,763 |
UPDC | 5.00 | 5.00 | 5.22 | 4.94 | 5.20 | 5.67% | 0.20 | 4.00% | 8,085,970 | 40,773,589 |
UPL | 5.91 | 5.91 | 5.70 | 5.70 | 5.70 | 0.00% | (0.21) | -3.55% | 792,517 | 4,558,270 |
VERITASKAP | 1.13 | 1.13 | 1.18 | 1.13 | 1.17 | 4.42% | 0.04 | 3.54% | 3,571,825 | 4,153,082 |
VFDGROUP | 13.00 | 13.00 | 13.70 | 13.00 | 13.00 | 5.38% | 0.00 | 0.00% | 12,935,676 | 174,830,869 |
VITAFOAM | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | 0.00% | 0.00 | 0.00% | 2,589,796 | 206,120,788 |
WAPCO | 125.05 | 125.05 | 129.00 | 126.00 | 129.00 | 2.38% | 3.95 | 3.16% | 4,627,963 | 587,441,210 |
WAPIC | 2.40 | 2.40 | 2.46 | 2.40 | 2.40 | 2.50% | 0.00 | 0.00% | 4,869,974 | 11,741,095 |
WEMABANK | 19.90 | 19.90 | 19.95 | 19.05 | 19.95 | 4.72% | 0.05 | 0.25% | 4,838,720 | 94,355,346 |
ZENITHBANK | 74.00 | 74.00 | 74.00 | 72.00 | 72.70 | 2.78% | (1.30) | -1.76% | 31,032,831 | 2,249,102,760 |