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% | 221,799 | 1,280,830 |
ABCTRANS | 2.95 | 2.95 | 3.24 | 3.03 | 3.24 | 6.93% | 0.29 | 9.83% | 885,250 | 2,730,442 |
ACADEMY | 6.17 | 6.17 | 6.78 | 6.78 | 6.78 | 0.00% | 0.61 | 9.89% | 360,657 | 2,445,254 |
ACCESSCORP | 22.50 | 22.50 | 22.60 | 22.00 | 22.05 | 2.73% | (0.45) | -2.00% | 42,022,843 | 942,813,251 |
AFRIPRUD | 16.50 | 16.50 | 16.40 | 16.30 | 16.35 | 0.61% | (0.15) | -0.91% | 1,332,699 | 21,670,405 |
AIICO | 1.60 | 1.60 | 1.65 | 1.59 | 1.65 | 3.77% | 0.05 | 3.12% | 40,101,016 | 64,841,211 |
AIRTELAFRI | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 0.00% | 0.00 | 0.00% | 2,317 | 5,888,656 |
ARADEL | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0.00% | 0.00 | 0.00% | 759,609 | 401,357,142 |
AUSTINLAZ | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.00% | 0.00 | 0.00% | 463,711 | 1,065,167 |
BERGER | 33.00 | 33.00 | 30.50 | 30.50 | 30.50 | 0.00% | (2.50) | -7.58% | 560,669 | 17,772,485 |
BETAGLAS | 333.95 | 333.95 | 333.95 | 333.95 | 333.95 | 0.00% | 0.00 | 0.00% | 124,645 | 40,582,258 |
BUACEMENT | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 0.00% | 0.00 | 0.00% | 454,230 | 41,502,603 |
BUAFOODS | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 0.00% | 0.00 | 0.00% | 33,771 | 15,418,609 |
CADBURY | 48.50 | 48.50 | 53.35 | 51.00 | 53.35 | 4.61% | 4.85 | 10.00% | 6,458,878 | 335,191,662 |
CAP | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | 0.00% | 0.00 | 0.00% | 212,370 | 11,453,691 |
CAVERTON | 6.90 | 6.90 | 7.45 | 6.95 | 7.44 | 7.19% | 0.54 | 7.83% | 6,230,966 | 44,417,026 |
CHAMPION | 13.20 | 13.20 | 13.80 | 13.60 | 13.60 | 1.47% | 0.40 | 3.03% | 1,795,984 | 24,705,528 |
CHAMS | 2.47 | 2.47 | 2.50 | 2.35 | 2.39 | 6.38% | (0.08) | -3.24% | 18,516,416 | 45,267,935 |
CHELLARAM | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.00% | 0.00 | 0.00% | 111,611 | 1,152,800 |
CILEASING | 5.47 | 5.47 | 6.00 | 5.49 | 6.00 | 9.29% | 0.53 | 9.69% | 19,651,103 | 113,941,950 |
CONHALLPLC | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | 0.00 | 0.00% | 5,142,746 | 15,433,163 |
CONOIL | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 0.00% | 0.00 | 0.00% | 116,703 | 24,636,003 |
CORNERST | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00% | 0.00 | 0.00% | 1,417,363 | 6,355,012 |
CUSTODIAN | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.00% | 0.00 | 0.00% | 731,224 | 19,178,516 |
CUTIX | 4.00 | 4.00 | 4.20 | 3.80 | 3.95 | 10.53% | (0.05) | -1.25% | 10,816,180 | 42,613,597 |
CWG | 14.40 | 14.40 | 15.75 | 14.40 | 15.70 | 9.38% | 1.30 | 9.03% | 11,754,345 | 180,711,830 |
DAARCOMM | 0.67 | 0.73 | 0.73 | 0.73 | 0.73 | 0.00% | 0.06 | 8.96% | 19,047,813 | 13,904,903 |
DANGCEM | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0.00% | 0.00 | 0.00% | 889,642 | 368,641,403 |
DANGSUGAR | 47.00 | 47.00 | 47.95 | 47.35 | 47.95 | 1.27% | 0.95 | 2.02% | 2,431,301 | 115,523,476 |
DEAPCAP | 1.19 | 1.19 | 1.30 | 1.20 | 1.30 | 8.33% | 0.11 | 9.24% | 13,762,499 | 17,749,841 |
ELLAHLAKES | 8.10 | 8.10 | 8.91 | 7.55 | 8.91 | 18.01% | 0.81 | 10.00% | 12,555,326 | 108,562,968 |
ETERNA | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 0.00 | 0.00% | 169,172 | 7,048,428 |
ETI | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.00% | 0.00 | 0.00% | 2,753,804 | 85,353,584 |
ETRANZACT | 9.15 | 9.15 | 10.05 | 10.00 | 10.05 | 0.50% | 0.90 | 9.84% | 2,853,606 | 28,592,339 |
EUNISELL | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.00% | 0.00 | 0.00% | 163,218 | 2,083,592 |
FCMB | 9.30 | 9.30 | 9.25 | 9.15 | 9.15 | 1.09% | (0.15) | -1.61% | 61,384,393 | 564,776,608 |
FIDELITYBK | 20.00 | 20.00 | 20.50 | 19.70 | 20.00 | 4.06% | 0.00 | 0.00% | 22,143,879 | 442,948,668 |
FIDSON | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.00% | 0.00 | 0.00% | 561,902 | 25,877,336 |
FIRSTHOLDCO | 25.50 | 25.50 | 28.00 | 25.50 | 28.00 | 9.80% | 2.50 | 9.80% | 20,963,906 | 560,055,994 |
FTNCOCOA | 4.67 | 4.59 | 5.13 | 4.59 | 5.13 | 11.76% | 0.46 | 9.85% | 12,107,271 | 60,981,529 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 2,981 | 3,062,679 |
GTCO | 83.20 | 83.20 | 86.65 | 83.30 | 84.50 | 4.02% | 1.30 | 1.56% | 12,062,708 | 1,020,610,859 |
GUINEAINS | 1.03 | 1.03 | 1.13 | 1.01 | 1.13 | 11.88% | 0.10 | 9.71% | 11,787,899 | 12,627,993 |
GUINNESS | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.00% | 0.00 | 0.00% | 72,781 | 6,670,446 |
HMCALL | 4.00 | 4.00 | 4.20 | 4.00 | 4.20 | 5.00% | 0.20 | 5.00% | 6,011,998 | 24,214,585 |
HONYFLOUR | 25.60 | 25.60 | 27.00 | 25.85 | 25.85 | 4.45% | 0.25 | 0.98% | 5,526,423 | 145,721,521 |
IKEJAHOTEL | 17.80 | 17.80 | 18.10 | 17.80 | 18.00 | 1.69% | 0.20 | 1.12% | 523,738 | 9,397,305 |
IMG | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.00% | 0.00 | 0.00% | 27,472 | 858,412 |
INTBREW | 15.35 | 15.35 | 15.75 | 15.50 | 15.70 | 1.61% | 0.35 | 2.28% | 8,037,168 | 125,729,789 |
INTENEGINS | 2.37 | 2.37 | 2.21 | 2.20 | 2.20 | 0.45% | (0.17) | -7.17% | 2,413,159 | 5,355,344 |
JAIZBANK | 3.15 | 3.15 | 3.30 | 3.16 | 3.18 | 4.43% | 0.03 | 0.95% | 19,534,636 | 62,552,375 |
JAPAULGOLD | 2.70 | 2.55 | 2.79 | 2.43 | 2.53 | 14.81% | (0.17) | -6.30% | 53,340,800 | 136,083,027 |
JBERGER | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.00% | 0.00 | 0.00% | 104,322 | 11,052,457 |
JOHNHOLT | 7.70 | 7.70 | 8.40 | 8.40 | 8.40 | 0.00% | 0.70 | 9.09% | 488,483 | 4,080,518 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 39,930 | 400,774 |
LASACO | 3.08 | 3.08 | 3.19 | 3.02 | 3.02 | 5.63% | (0.06) | -1.95% | 1,399,667 | 4,312,266 |
LEARNAFRCA | 5.30 | 5.30 | 5.60 | 5.15 | 5.15 | 8.74% | (0.15) | -2.83% | 1,567,518 | 8,607,671 |
LEGENDINT | 8.00 | 8.00 | 8.45 | 8.00 | 8.39 | 5.62% | 0.39 | 4.88% | 2,401,481 | 19,729,644 |
LINKASSURE | 1.50 | 1.50 | 1.55 | 1.53 | 1.55 | 1.31% | 0.05 | 3.33% | 4,028,171 | 6,227,218 |
LIVESTOCK | 9.20 | 9.20 | 9.30 | 9.30 | 9.30 | 0.00% | 0.10 | 1.09% | 1,552,709 | 14,674,050 |
LIVINGTRUST | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.00% | 0.00 | 0.00% | 22,700 | 177,841 |
MANSARD | 9.97 | 9.97 | 10.96 | 9.70 | 10.06 | 12.99% | 0.09 | 0.90% | 8,285,698 | 87,247,612 |
MAYBAKER | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.00% | 0.00 | 0.00% | 976,837 | 16,598,034 |
MBENEFIT | 1.40 | 1.40 | 1.47 | 1.40 | 1.47 | 5.00% | 0.07 | 5.00% | 1,701,198 | 2,424,750 |
MCNICHOLS | 2.78 | 2.70 | 2.78 | 2.70 | 2.74 | 2.96% | (0.04) | -1.44% | 3,055,039 | 8,310,525 |
MECURE | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00% | 0.00 | 0.00% | 520,261 | 6,352,570 |
MEYER | 14.65 | 14.65 | 16.10 | 16.10 | 16.10 | 0.00% | 1.45 | 9.90% | 280,361 | 4,513,812 |
MRS | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | 0.00% | 0.00 | 0.00% | 200,993 | 29,463,428 |
MTNN | 357.50 | 357.50 | 357.50 | 357.50 | 357.50 | 0.00% | 0.00 | 0.00% | 704,913 | 248,632,955 |
MULTIVERSE | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.00% | 0.00 | 0.00% | 112,690 | 1,005,880 |
NAHCO | 97.90 | 97.90 | 97.90 | 95.00 | 97.90 | 3.05% | 0.00 | 0.00% | 926,500 | 88,918,070 |
NASCON | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.00% | 0.00 | 0.00% | 523,174 | 37,626,118 |
NB | 62.35 | 62.35 | 63.00 | 63.00 | 63.00 | 0.00% | 0.65 | 1.04% | 38,004,773 | 2,393,816,703 |
NCR | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 0.00 | 0.00% | 53,322 | 351,925 |
NEIMETH | 7.90 | 7.90 | 8.65 | 7.50 | 8.64 | 15.33% | 0.74 | 9.37% | 3,272,993 | 27,386,449 |
NEM | 18.00 | 18.00 | 19.15 | 19.15 | 19.15 | 0.00% | 1.15 | 6.39% | 454,301 | 8,610,851 |
NESTLE | 1500.00 | 1500.00 | 1500.00 | 1500.00 | 1500.00 | 0.00% | 0.00 | 0.00% | 819,087 | 1,228,484,386 |
NGXGROUP | 46.40 | 46.40 | 51.00 | 50.75 | 51.00 | 0.49% | 4.60 | 9.91% | 2,467,080 | 124,677,316 |
NIDF | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.00% | 0.00 | 0.00% | 56,941 | 6,572,620 |
NNFM | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.00% | 0.00 | 0.00% | 43,499 | 4,559,946 |
NPFMCRFBK | 2.35 | 2.35 | 2.35 | 2.30 | 2.30 | 2.17% | (0.05) | -2.13% | 2,797,237 | 6,510,723 |
NSLTECH | 0.72 | 0.72 | 0.79 | 0.71 | 0.79 | 11.27% | 0.07 | 9.72% | 8,195,487 | 6,272,248 |
OANDO | 55.05 | 55.05 | 55.10 | 55.00 | 55.10 | 0.18% | 0.05 | 0.09% | 2,750,655 | 150,937,977 |
OKOMUOIL | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0.00% | 0.00 | 0.00% | 70,632 | 57,290,605 |
OMATEK | 0.91 | 0.91 | 1.00 | 0.90 | 1.00 | 11.11% | 0.09 | 9.89% | 10,135,263 | 9,732,314 |
PRESCO | 1233.00 | 1233.00 | 1233.00 | 1233.00 | 1233.00 | 0.00% | 0.00 | 0.00% | 189,334 | 229,253,359 |
PRESTIGE | 1.32 | 1.32 | 1.45 | 1.19 | 1.20 | 21.85% | (0.12) | -9.09% | 8,906,459 | 11,139,378 |
PZ | 32.40 | 33.50 | 33.60 | 33.50 | 33.50 | 0.30% | 1.10 | 3.40% | 5,206,041 | 171,161,170 |
REDSTAREX | 8.37 | 8.37 | 9.20 | 9.20 | 9.20 | 0.00% | 0.83 | 9.92% | 261,384 | 2,397,019 |
REGALINS | 0.79 | 0.79 | 0.86 | 0.79 | 0.86 | 8.86% | 0.07 | 8.86% | 9,301,101 | 7,835,131 |
ROYALEX | 1.24 | 1.24 | 1.27 | 1.17 | 1.23 | 8.55% | (0.01) | -0.81% | 4,612,713 | 5,763,965 |
RTBRISCOE | 3.65 | 3.65 | 3.65 | 3.29 | 3.30 | 10.94% | (0.35) | -9.59% | 6,121,356 | 20,586,010 |
SCOA | 4.86 | 4.86 | 5.00 | 5.00 | 5.00 | 0.00% | 0.14 | 2.88% | 198,717 | 994,435 |
SEPLAT | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 0.00% | 0.00 | 0.00% | 3,509 | 17,688,841 |
SKYAVN | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.00% | 0.00 | 0.00% | 14,662 | 1,055,171 |
SOVRENINS | 1.35 | 1.35 | 1.45 | 1.31 | 1.31 | 10.69% | (0.04) | -2.96% | 2,610,936 | 3,546,581 |
STANBIC | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.00% | 0.00 | 0.00% | 141,339 | 11,798,438 |
STERLINGNG | 5.60 | 5.60 | 5.69 | 5.60 | 5.61 | 1.61% | 0.01 | 0.18% | 3,214,985 | 18,131,512 |
SUNUASSUR | 5.00 | 5.00 | 4.94 | 4.50 | 4.50 | 9.78% | (0.50) | -10.00% | 19,160,498 | 86,791,839 |
TANTALIZER | 2.50 | 2.50 | 2.51 | 2.48 | 2.51 | 1.21% | 0.01 | 0.40% | 3,929,159 | 9,839,823 |
THOMASWY | 2.25 | 2.25 | 2.47 | 2.31 | 2.47 | 6.93% | 0.22 | 9.78% | 4,077,266 | 9,916,322 |
TIP | 9.20 | 9.20 | 9.30 | 9.30 | 9.30 | 0.00% | 0.10 | 1.09% | 3,817,232 | 34,800,891 |
TOTAL | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.00% | 0.00 | 0.00% | 9,602 | 6,299,018 |
TRANSCOHOT | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | 0.00% | 0.00 | 0.00% | 33,961 | 4,570,957 |
TRANSCORP | 49.40 | 49.40 | 48.80 | 47.00 | 47.15 | 3.83% | (2.25) | -4.55% | 2,258,017 | 107,623,972 |
TRANSPOWER | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.00% | 0.00 | 0.00% | 33,289 | 9,587,232 |
TRIPPLEG | 2.70 | 2.70 | 2.97 | 2.95 | 2.97 | 0.68% | 0.27 | 10.00% | 685,780 | 2,028,869 |
UACN | 40.90 | 40.90 | 43.00 | 36.90 | 43.00 | 16.53% | 2.10 | 5.13% | 2,551,509 | 97,131,329 |
UBA | 36.40 | 36.40 | 37.00 | 36.40 | 36.50 | 1.65% | 0.10 | 0.27% | 7,624,682 | 278,927,186 |
UCAP | 21.00 | 21.00 | 20.95 | 20.00 | 20.00 | 4.75% | (1.00) | -4.76% | 8,666,588 | 178,216,290 |
UNILEVER | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | 0.00% | 0.00 | 0.00% | 229,375 | 12,042,672 |
UNIONDICON | 8.40 | 8.40 | 9.20 | 8.40 | 9.20 | 9.52% | 0.80 | 9.52% | 945,198 | 8,607,551 |
UNIVINSURE | 0.65 | 0.65 | 0.71 | 0.65 | 0.70 | 9.23% | 0.05 | 7.69% | 71,921,904 | 48,941,885 |
UPDC | 4.74 | 4.74 | 4.74 | 4.27 | 4.35 | 11.01% | (0.39) | -8.23% | 25,393,528 | 111,306,732 |
UPL | 6.09 | 6.09 | 6.00 | 5.51 | 5.80 | 8.89% | (0.29) | -4.76% | 1,851,287 | 10,770,438 |
VERITASKAP | 1.14 | 1.14 | 1.25 | 1.14 | 1.14 | 9.65% | 0.00 | 0.00% | 24,950,190 | 30,304,203 |
VFDGROUP | 14.00 | 14.00 | 14.80 | 14.50 | 14.60 | 2.07% | 0.60 | 4.29% | 3,870,426 | 56,811,998 |
VITAFOAM | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.00% | 0.00 | 0.00% | 1,603,234 | 112,351,579 |
WAPCO | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 0.00% | 0.00 | 0.00% | 1,397,563 | 128,790,437 |
WAPIC | 2.50 | 2.50 | 2.54 | 2.35 | 2.35 | 8.09% | (0.15) | -6.00% | 4,092,020 | 9,577,929 |
WEMABANK | 16.50 | 16.50 | 16.80 | 16.00 | 16.20 | 5.00% | (0.30) | -1.82% | 8,466,419 | 136,987,559 |
ZENITHBANK | 57.50 | 57.50 | 57.80 | 55.10 | 57.55 | 4.90% | 0.05 | 0.09% | 24,728,011 | 1,419,360,491 |