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% | 87,744 | 504,349 |
ABCTRANS | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.00% | 0.00 | 0.00% | 323,049 | 860,033 |
ACADEMY | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.00% | 0.00 | 0.00% | 411,952 | 2,107,585 |
ACCESSCORP | 22.10 | 22.10 | 22.70 | 21.80 | 22.10 | 4.13% | 0.00 | 0.00% | 328,380,990 | 7,226,543,423 |
AFRIPRUD | 16.25 | 16.25 | 16.25 | 15.45 | 15.85 | 5.18% | (0.40) | -2.46% | 2,453,068 | 38,765,319 |
AIICO | 1.61 | 1.61 | 1.61 | 1.58 | 1.58 | 1.90% | (0.03) | -1.86% | 11,198,615 | 17,922,050 |
AIRTELAFRI | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 0.00% | 0.00 | 0.00% | 14 | 35,581 |
ARADEL | 514.50 | 514.50 | 514.50 | 514.50 | 514.50 | 0.00% | 0.00 | 0.00% | 891,953 | 461,320,062 |
AUSTINLAZ | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.00% | 0.00 | 0.00% | 6,602 | 13,534 |
BERGER | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00% | 0.00 | 0.00% | 462,908 | 13,709,445 |
BETAGLAS | 333.95 | 333.95 | 333.95 | 333.95 | 333.95 | 0.00% | 0.00 | 0.00% | 182,340 | 62,448,779 |
BUACEMENT | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | 0.00% | 0.00 | 0.00% | 1,688,820 | 155,551,279 |
BUAFOODS | 449.00 | 449.00 | 459.00 | 459.00 | 459.00 | 0.00% | 10.00 | 2.23% | 136,906 | 62,433,205 |
CADBURY | 41.00 | 41.00 | 42.00 | 41.00 | 41.50 | 2.44% | 0.50 | 1.22% | 8,701,987 | 359,264,411 |
CAP | 47.10 | 47.10 | 50.95 | 50.95 | 50.95 | 0.00% | 3.85 | 8.17% | 202,393 | 10,232,002 |
CAVERTON | 5.22 | 5.50 | 5.74 | 5.50 | 5.74 | 4.36% | 0.52 | 9.96% | 55,742,813 | 319,677,791 |
CHAMPION | 10.00 | 10.00 | 10.10 | 9.06 | 10.00 | 11.48% | 0.00 | 0.00% | 2,737,430 | 27,154,510 |
CHAMS | 2.35 | 2.35 | 2.36 | 2.21 | 2.35 | 6.79% | 0.00 | 0.00% | 10,326,198 | 23,993,041 |
CHELLARAM | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.00% | 0.00 | 0.00% | 53,380 | 553,772 |
CILEASING | 5.15 | 5.50 | 5.57 | 4.64 | 4.64 | 20.04% | (0.51) | -9.90% | 22,479,870 | 114,314,452 |
CONHALLPLC | 3.00 | 3.00 | 3.01 | 2.98 | 2.98 | 1.01% | (0.02) | -0.67% | 5,134,773 | 15,396,510 |
CONOIL | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 0.00% | 0.00 | 0.00% | 289,860 | 61,189,446 |
CORNERST | 4.15 | 4.15 | 4.35 | 4.15 | 4.28 | 4.82% | 0.13 | 3.13% | 3,323,134 | 14,145,551 |
CUSTODIAN | 25.05 | 25.05 | 27.10 | 26.70 | 27.10 | 1.50% | 2.05 | 8.18% | 1,673,961 | 44,728,039 |
CUTIX | 3.21 | 3.21 | 3.30 | 3.21 | 3.28 | 2.80% | 0.07 | 2.18% | 9,284,336 | 30,285,415 |
CWG | 11.50 | 11.50 | 12.65 | 12.00 | 12.65 | 5.42% | 1.15 | 10.00% | 5,861,410 | 72,710,269 |
DAARCOMM | 0.61 | 0.61 | 0.56 | 0.56 | 0.56 | 0.00% | (0.05) | -8.20% | 1,049,228 | 595,132 |
DANGCEM | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0.00% | 0.00 | 0.00% | 244,677 | 104,963,847 |
DANGSUGAR | 47.65 | 47.65 | 48.00 | 47.80 | 47.85 | 0.42% | 0.20 | 0.42% | 3,777,732 | 181,057,915 |
DEAPCAP | 1.07 | 1.07 | 1.16 | 1.08 | 1.10 | 7.41% | 0.03 | 2.80% | 1,481,490 | 1,654,308 |
ELLAHLAKES | 7.00 | 7.00 | 7.70 | 6.88 | 7.64 | 11.92% | 0.64 | 9.14% | 58,224,670 | 429,923,470 |
ENAMELWA | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.00% | 0.00 | 0.00% | 151 | 2,780 |
ETERNA | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 0.00 | 0.00% | 127,223 | 5,069,233 |
ETI | 31.00 | 31.00 | 31.00 | 30.90 | 30.90 | 0.32% | (0.10) | -0.32% | 6,193,520 | 191,957,312 |
ETRANZACT | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.00% | 0.00 | 0.00% | 917,505 | 7,197,652 |
EUNISELL | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.00% | 0.00 | 0.00% | 12,052 | 162,375 |
FCMB | 9.50 | 9.50 | 9.30 | 9.20 | 9.25 | 1.09% | (0.25) | -2.63% | 5,200,952 | 47,885,756 |
FIDELITYBK | 20.00 | 20.00 | 20.00 | 19.60 | 20.00 | 2.04% | 0.00 | 0.00% | 19,513,973 | 388,423,310 |
FIDSON | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00% | 0.00 | 0.00% | 538,513 | 22,644,997 |
FIRSTHOLDCO | 26.20 | 26.20 | 26.80 | 26.00 | 26.00 | 3.08% | (0.20) | -0.76% | 5,995,301 | 157,386,546 |
FTNCOCOA | 3.33 | 3.33 | 3.66 | 3.33 | 3.66 | 9.91% | 0.33 | 9.91% | 16,877,857 | 59,962,978 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 1,702 | 1,748,635 |
GTCO | 82.50 | 82.50 | 81.45 | 80.00 | 81.25 | 1.81% | (1.25) | -1.52% | 11,963,349 | 972,009,509 |
GUINEAINS | 0.90 | 0.90 | 0.94 | 0.86 | 0.90 | 9.30% | 0.00 | 0.00% | 4,008,142 | 3,559,289 |
GUINNESS | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.00% | 0.00 | 0.00% | 174,734 | 15,407,435 |
HMCALL | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.00% | 0.00 | 0.00% | 255,015 | 1,046,468 |
HONYFLOUR | 21.20 | 21.20 | 21.50 | 21.50 | 21.50 | 0.00% | 0.30 | 1.42% | 1,609,998 | 34,250,625 |
IKEJAHOTEL | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.00% | 0.00 | 0.00% | 374,154 | 6,147,849 |
IMG | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.00% | 0.00 | 0.00% | 20,991 | 691,318 |
INFINITY | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.00% | 0.00 | 0.00% | 27,135 | 209,727 |
INTBREW | 13.90 | 13.90 | 14.00 | 13.50 | 13.90 | 3.70% | 0.00 | 0.00% | 4,893,749 | 67,712,205 |
INTENEGINS | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | 0.00% | (0.04) | -2.29% | 678,755 | 1,181,774 |
JAIZBANK | 3.25 | 3.25 | 3.25 | 3.12 | 3.16 | 4.17% | (0.09) | -2.77% | 6,854,716 | 21,603,574 |
JAPAULGOLD | 2.25 | 2.25 | 2.35 | 2.25 | 2.26 | 4.44% | 0.01 | 0.44% | 47,954,576 | 109,831,204 |
JBERGER | 124.40 | 124.40 | 112.00 | 112.00 | 112.00 | 0.00% | (12.40) | -9.97% | 347,409 | 38,996,435 |
JOHNHOLT | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.00% | 0.00 | 0.00% | 29,355 | 205,058 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 5,727 | 59,096 |
LASACO | 2.90 | 2.90 | 3.05 | 2.70 | 2.71 | 12.96% | (0.19) | -6.55% | 2,798,384 | 8,081,260 |
LEARNAFRCA | 5.10 | 5.10 | 5.10 | 4.59 | 4.59 | 11.11% | (0.51) | -10.00% | 3,944,915 | 18,404,633 |
LEGENDINT | 8.03 | 8.03 | 7.50 | 7.40 | 7.45 | 1.35% | (0.58) | -7.22% | 2,952,507 | 22,142,299 |
LINKASSURE | 1.55 | 1.55 | 1.54 | 1.40 | 1.54 | 10.00% | (0.01) | -0.65% | 4,462,658 | 6,456,314 |
LIVESTOCK | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.00% | 0.00 | 0.00% | 1,411,249 | 12,593,409 |
LIVINGTRUST | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | 0.00 | 0.00% | 8,982 | 64,623 |
MANSARD | 9.55 | 9.55 | 9.55 | 9.25 | 9.25 | 3.24% | (0.30) | -3.14% | 1,215,997 | 11,364,095 |
MAYBAKER | 15.50 | 15.50 | 16.35 | 15.50 | 15.50 | 5.48% | 0.00 | 0.00% | 2,777,766 | 44,668,159 |
MBENEFIT | 1.05 | 1.05 | 1.10 | 1.05 | 1.10 | 4.76% | 0.05 | 4.76% | 4,678,917 | 5,059,057 |
MCNICHOLS | 2.13 | 2.13 | 2.32 | 2.20 | 2.30 | 5.45% | 0.17 | 7.98% | 2,818,599 | 6,389,183 |
MECURE | 12.20 | 12.20 | 12.85 | 12.85 | 12.85 | 0.00% | 0.65 | 5.33% | 329,674 | 4,160,195 |
MEYER | 9.15 | 9.15 | 10.05 | 10.05 | 10.05 | 0.00% | 0.90 | 9.84% | 403,989 | 4,060,089 |
MRS | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | 0.00% | 0.00 | 0.00% | 223,266 | 32,966,926 |
MTNN | 357.50 | 357.50 | 357.50 | 357.50 | 357.50 | 0.00% | 0.00 | 0.00% | 498,273 | 167,916,569 |
MULTIVERSE | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.00% | 0.00 | 0.00% | 426,466 | 3,754,383 |
NAHCO | 90.15 | 90.15 | 90.15 | 90.15 | 90.15 | 0.00% | 0.00 | 0.00% | 1,416,407 | 134,346,396 |
NASCON | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.00% | 0.00 | 0.00% | 899,412 | 62,215,146 |
NB | 59.20 | 59.20 | 59.50 | 58.50 | 59.00 | 1.71% | (0.20) | -0.34% | 11,468,840 | 680,804,145 |
NCR | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 0.00 | 0.00% | 15,145 | 99,870 |
NEIMETH | 5.94 | 5.94 | 6.53 | 6.05 | 6.53 | 7.93% | 0.59 | 9.93% | 5,778,605 | 37,610,894 |
NEM | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.00% | 0.00 | 0.00% | 199,851 | 3,593,978 |
NESTLE | 1450.00 | 1450.00 | 1450.00 | 1450.00 | 1450.00 | 0.00% | 0.00 | 0.00% | 1,141,401 | 1,655,118,029 |
NGXGROUP | 41.25 | 41.25 | 42.90 | 41.50 | 42.90 | 3.37% | 1.65 | 4.00% | 1,186,028 | 50,640,308 |
NIDF | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.00% | 0.00 | 0.00% | 234,110 | 26,681,152 |
NNFM | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.00% | 0.00 | 0.00% | 141,770 | 14,161,738 |
NPFMCRFBK | 2.20 | 2.20 | 2.20 | 2.14 | 2.14 | 2.80% | (0.06) | -2.73% | 1,981,994 | 4,289,247 |
NSLTECH | 0.58 | 0.58 | 0.62 | 0.60 | 0.60 | 3.33% | 0.02 | 3.45% | 3,438,243 | 2,093,967 |
OANDO | 56.50 | 56.50 | 56.70 | 53.00 | 54.95 | 6.98% | (1.55) | -2.74% | 371,073,060 | 19,870,509,338 |
OKOMUOIL | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0.00% | 0.00 | 0.00% | 309,692 | 236,274,688 |
OMATEK | 0.71 | 0.71 | 0.78 | 0.72 | 0.73 | 8.33% | 0.02 | 2.82% | 4,738,158 | 3,569,939 |
PRESCO | 1275.00 | 1275.00 | 1275.00 | 1275.00 | 1275.00 | 0.00% | 0.00 | 0.00% | 120,458 | 138,225,555 |
PRESTIGE | 1.12 | 1.12 | 1.10 | 1.07 | 1.10 | 2.80% | (0.02) | -1.79% | 3,580,171 | 3,882,271 |
PZ | 38.10 | 38.10 | 38.10 | 36.00 | 38.00 | 5.83% | (0.10) | -0.26% | 5,109,255 | 188,635,312 |
REDSTAREX | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.00% | 0.00 | 0.00% | 69,351 | 566,154 |
REGALINS | 0.64 | 0.64 | 0.68 | 0.64 | 0.64 | 6.25% | 0.00 | 0.00% | 3,324,899 | 2,187,867 |
ROYALEX | 1.08 | 1.08 | 1.10 | 1.05 | 1.10 | 4.76% | 0.02 | 1.85% | 2,264,115 | 2,449,515 |
RTBRISCOE | 2.42 | 2.42 | 2.50 | 2.45 | 2.50 | 2.04% | 0.08 | 3.31% | 1,017,044 | 2,515,053 |
SCOA | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.00% | 0.00 | 0.00% | 15,370 | 81,053 |
SEPLAT | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 0.00% | 0.00 | 0.00% | 19,531 | 102,648,489 |
SKYAVN | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | 0.00% | 0.00 | 0.00% | 147,906 | 9,903,163 |
SOVRENINS | 1.34 | 1.34 | 1.42 | 1.34 | 1.34 | 5.97% | 0.00 | 0.00% | 1,925,875 | 2,548,863 |
STANBIC | 87.00 | 87.00 | 85.00 | 85.00 | 85.00 | 0.00% | (2.00) | -2.30% | 3,290,786 | 279,870,879 |
STERLINGNG | 5.62 | 5.62 | 5.70 | 5.50 | 5.70 | 3.64% | 0.08 | 1.42% | 8,626,488 | 48,262,025 |
SUNUASSUR | 5.00 | 5.00 | 5.14 | 5.14 | 5.14 | 0.00% | 0.14 | 2.80% | 4,278,474 | 21,932,320 |
TANTALIZER | 2.41 | 2.41 | 2.40 | 2.27 | 2.39 | 5.73% | (0.02) | -0.83% | 12,948,629 | 30,101,745 |
THOMASWY | 2.08 | 2.08 | 1.88 | 1.88 | 1.88 | 0.00% | (0.20) | -9.62% | 1,832,848 | 3,482,039 |
TIP | 7.55 | 7.55 | 8.25 | 8.00 | 8.25 | 3.13% | 0.70 | 9.27% | 4,314,637 | 34,084,434 |
TOTAL | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.00% | 0.00 | 0.00% | 24,202 | 15,432,798 |
TRANSCOHOT | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | 0.00% | 0.00 | 0.00% | 14,872 | 2,010,856 |
TRANSCORP | 48.30 | 48.30 | 49.00 | 48.30 | 48.30 | 1.45% | 0.00 | 0.00% | 3,223,639 | 156,464,664 |
TRANSEXPR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 0.00 | 0.00% | 30,500 | 65,575 |
TRANSPOWER | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.00% | 0.00 | 0.00% | 19,978 | 5,753,664 |
TRIPPLEG | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.00% | 0.00 | 0.00% | 124,574 | 258,038 |
UACN | 38.05 | 38.05 | 40.90 | 34.25 | 40.90 | 19.42% | 2.85 | 7.49% | 128,778,026 | 4,444,776,220 |
UBA | 35.35 | 35.35 | 36.40 | 35.00 | 35.40 | 4.00% | 0.05 | 0.14% | 15,291,867 | 539,054,354 |
UCAP | 19.00 | 19.00 | 19.15 | 18.85 | 19.05 | 1.59% | 0.05 | 0.26% | 7,262,769 | 138,365,642 |
UNILEVER | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 0.00% | 0.00 | 0.00% | 173,625 | 8,768,448 |
UNIONDICON | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 15,267 | 110,686 |
UNIVINSURE | 0.62 | 0.62 | 0.63 | 0.60 | 0.62 | 5.00% | 0.00 | 0.00% | 23,420,297 | 14,300,197 |
UPDC | 3.52 | 3.52 | 3.80 | 3.25 | 3.25 | 16.92% | (0.27) | -7.67% | 17,678,407 | 61,965,315 |
UPL | 6.00 | 6.00 | 5.60 | 5.45 | 5.60 | 2.75% | (0.40) | -6.67% | 1,280,465 | 7,129,652 |
VERITASKAP | 1.00 | 1.00 | 1.02 | 1.00 | 1.01 | 2.00% | 0.01 | 1.00% | 3,768,518 | 3,776,843 |
VFDGROUP | 14.80 | 14.80 | 14.60 | 13.40 | 13.90 | 8.96% | (0.90) | -6.08% | 22,686,289 | 310,368,138 |
VITAFOAM | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.00% | 0.00 | 0.00% | 132,406 | 9,100,714 |
WAPCO | 89.90 | 89.90 | 87.20 | 87.20 | 87.20 | 0.00% | (2.70) | -3.00% | 2,932,501 | 253,040,851 |
WAPIC | 2.07 | 2.07 | 2.27 | 2.05 | 2.27 | 10.73% | 0.20 | 9.66% | 10,742,445 | 23,177,842 |
WEMABANK | 15.00 | 15.00 | 14.95 | 14.95 | 14.95 | 0.00% | (0.05) | -0.33% | 1,891,728 | 28,083,401 |
ZENITHBANK | 58.00 | 58.00 | 58.00 | 56.55 | 56.95 | 2.56% | (1.05) | -1.81% | 21,819,687 | 1,244,886,489 |