Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0.00% | 0.00 | 0.00% | 342,654 | 2,491,531 |
ABCTRANS | 3.91 | 3.91 | 4.30 | 4.30 | 4.30 | 0.00% | 0.39 | 9.97% | 1,116,981 | 4,740,745 |
ACADEMY | 8.19 | 8.19 | 9.00 | 9.00 | 9.00 | 0.00% | 0.81 | 9.89% | 2,207,064 | 19,713,323 |
ACCESSCORP | 22.25 | 22.25 | 23.30 | 22.35 | 23.10 | 4.25% | 0.85 | 3.82% | 174,219,979 | 3,985,481,870 |
AFRIPRUD | 16.15 | 16.15 | 16.30 | 16.05 | 16.30 | 1.56% | 0.15 | 0.93% | 2,790,362 | 45,034,309 |
AIICO | 1.91 | 1.92 | 2.10 | 1.91 | 2.10 | 9.95% | 0.19 | 9.95% | 81,960,381 | 165,013,985 |
AIRTELAFRI | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 0.00% | 0.00 | 0.00% | 128 | 325,312 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 6,718 | 47,356 |
ARADEL | 529.50 | 529.50 | 529.50 | 529.50 | 529.50 | 0.00% | 0.00 | 0.00% | 502,835 | 266,347,862 |
AUSTINLAZ | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.00% | 0.00 | 0.00% | 63,563 | 162,229 |
BERGER | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 0.00% | 0.00 | 0.00% | 195,522 | 6,628,662 |
BETAGLAS | 333.95 | 333.95 | 333.95 | 333.95 | 333.95 | 0.00% | 0.00 | 0.00% | 91,698 | 28,499,711 |
BUACEMENT | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 0.00% | 0.00 | 0.00% | 1,033,651 | 93,344,792 |
BUAFOODS | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 0.00% | 0.00 | 0.00% | 2,022,408 | 920,209,968 |
CADBURY | 58.65 | 58.65 | 55.00 | 55.00 | 55.00 | 0.00% | (3.65) | -6.22% | 1,618,946 | 90,172,249 |
CAP | 55.75 | 55.75 | 61.30 | 61.00 | 61.30 | 0.49% | 5.55 | 9.96% | 856,052 | 52,397,281 |
CAVERTON | 7.60 | 7.60 | 8.36 | 7.68 | 8.36 | 8.85% | 0.76 | 10.00% | 9,204,564 | 75,780,695 |
CHAMPION | 14.55 | 14.55 | 15.56 | 14.00 | 15.00 | 11.14% | 0.45 | 3.09% | 3,527,210 | 52,724,015 |
CHAMS | 2.75 | 2.75 | 3.02 | 3.00 | 3.02 | 0.67% | 0.27 | 9.82% | 39,176,520 | 118,137,193 |
CHELLARAM | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.00% | 0.00 | 0.00% | 46,389 | 486,157 |
CILEASING | 7.26 | 7.98 | 7.98 | 7.98 | 7.98 | 0.00% | 0.72 | 9.92% | 11,747,549 | 93,740,293 |
CONHALLPLC | 3.00 | 3.00 | 3.30 | 3.00 | 3.30 | 10.00% | 0.30 | 10.00% | 23,360,748 | 72,873,071 |
CONOIL | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 0.00% | 0.00 | 0.00% | 18,554 | 3,916,749 |
CORNERST | 4.15 | 4.15 | 4.50 | 4.00 | 4.16 | 12.50% | 0.01 | 0.24% | 3,436,622 | 14,428,193 |
CUSTODIAN | 29.80 | 29.80 | 29.15 | 28.60 | 29.15 | 1.92% | (0.65) | -2.18% | 1,491,067 | 43,183,733 |
CUTIX | 4.26 | 4.29 | 4.68 | 4.26 | 4.68 | 9.86% | 0.42 | 9.86% | 33,842,269 | 151,114,676 |
CWG | 16.00 | 16.00 | 16.50 | 16.40 | 16.50 | 0.61% | 0.50 | 3.13% | 6,793,981 | 111,312,854 |
DAARCOMM | 0.86 | 0.87 | 0.94 | 0.83 | 0.94 | 13.25% | 0.08 | 9.30% | 11,888,392 | 10,857,592 |
DANGCEM | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0.00% | 0.00 | 0.00% | 1,584,262 | 667,805,884 |
DANGSUGAR | 52.00 | 52.00 | 51.90 | 51.90 | 51.90 | 0.00% | (0.10) | -0.19% | 2,957,497 | 152,747,419 |
DEAPCAP | 1.28 | 1.28 | 1.40 | 1.29 | 1.32 | 8.53% | 0.04 | 3.13% | 11,604,995 | 15,653,760 |
ELLAHLAKES | 10.45 | 10.45 | 11.49 | 10.45 | 11.49 | 9.95% | 1.04 | 9.95% | 23,622,591 | 265,775,703 |
ENAMELWA | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.00% | 0.00 | 0.00% | 34,525 | 771,534 |
ETERNA | 41.00 | 41.00 | 41.00 | 40.05 | 41.00 | 2.37% | 0.00 | 0.00% | 644,578 | 26,311,464 |
ETI | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.00% | 0.00 | 0.00% | 49,701,460 | 1,540,771,650 |
ETRANZACT | 8.60 | 8.60 | 8.70 | 8.70 | 8.70 | 0.00% | 0.10 | 1.16% | 469,668 | 4,306,128 |
EUNISELL | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.00% | 0.00 | 0.00% | 73,502 | 1,035,568 |
FCMB | 9.20 | 9.20 | 9.60 | 9.15 | 9.60 | 4.92% | 0.40 | 4.35% | 63,302,722 | 585,746,968 |
FIDELITYBK | 20.10 | 20.15 | 20.70 | 20.00 | 20.30 | 3.50% | 0.20 | 1.00% | 25,966,537 | 524,494,890 |
FIDSON | 45.00 | 45.00 | 46.50 | 45.10 | 46.50 | 3.10% | 1.50 | 3.33% | 1,824,006 | 83,598,509 |
FIRSTHOLDCO | 28.75 | 28.75 | 29.05 | 28.45 | 29.05 | 2.11% | 0.30 | 1.04% | 8,839,276 | 253,933,435 |
FTNCOCOA | 6.20 | 6.82 | 6.82 | 6.82 | 6.82 | 0.00% | 0.62 | 10.00% | 12,056,987 | 82,228,651 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 1,852 | 1,902,745 |
GTCO | 88.00 | 88.00 | 91.95 | 89.15 | 90.50 | 3.14% | 2.50 | 2.84% | 21,989,488 | 1,988,558,359 |
GUINEAINS | 1.04 | 1.04 | 1.11 | 1.04 | 1.07 | 6.73% | 0.03 | 2.88% | 9,703,159 | 10,373,110 |
GUINNESS | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.00% | 0.00 | 0.00% | 138,244 | 12,896,354 |
HMCALL | 4.30 | 4.30 | 4.73 | 4.69 | 4.73 | 0.85% | 0.43 | 10.00% | 3,283,459 | 15,396,312 |
HONYFLOUR | 26.20 | 26.20 | 27.50 | 26.95 | 27.50 | 2.04% | 1.30 | 4.96% | 2,698,191 | 73,263,964 |
IKEJAHOTEL | 18.00 | 18.00 | 18.30 | 18.00 | 18.30 | 1.67% | 0.30 | 1.67% | 1,032,748 | 19,396,463 |
IMG | 36.70 | 36.70 | 34.10 | 34.00 | 34.00 | 0.29% | (2.70) | -7.36% | 907,078 | 30,958,044 |
INFINITY | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.00% | 0.00 | 0.00% | 4,320 | 33,288 |
INTBREW | 15.05 | 15.05 | 15.10 | 14.80 | 15.10 | 2.03% | 0.05 | 0.33% | 5,621,258 | 84,661,117 |
INTENEGINS | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 0.00 | 0.00% | 332,902 | 771,956 |
JAIZBANK | 3.12 | 3.12 | 3.25 | 3.15 | 3.25 | 3.17% | 0.13 | 4.17% | 20,320,644 | 64,818,905 |
JAPAULGOLD | 3.03 | 3.30 | 3.33 | 3.17 | 3.33 | 5.05% | 0.30 | 9.90% | 74,017,079 | 245,203,008 |
JBERGER | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.00% | 0.00 | 0.00% | 81,231 | 8,615,163 |
JOHNHOLT | 9.15 | 9.15 | 9.35 | 8.25 | 9.35 | 13.33% | 0.20 | 2.19% | 1,682,684 | 15,014,537 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 62,934 | 586,677 |
LASACO | 3.25 | 3.25 | 3.32 | 3.14 | 3.14 | 5.73% | (0.11) | -3.38% | 1,429,394 | 4,638,044 |
LEARNAFRCA | 6.09 | 6.09 | 6.58 | 6.15 | 6.58 | 6.99% | 0.49 | 8.05% | 1,081,678 | 6,859,114 |
LEGENDINT | 8.00 | 8.00 | 8.00 | 7.21 | 7.21 | 10.96% | (0.79) | -9.88% | 6,236,597 | 48,163,067 |
LINKASSURE | 1.60 | 1.60 | 1.65 | 1.50 | 1.60 | 10.00% | 0.00 | 0.00% | 4,519,935 | 7,219,869 |
LIVESTOCK | 9.70 | 9.70 | 9.80 | 9.15 | 9.15 | 7.10% | (0.55) | -5.67% | 3,014,187 | 29,136,731 |
LIVINGTRUST | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.00% | 0.00 | 0.00% | 30,800 | 210,552 |
MANSARD | 12.16 | 12.16 | 13.18 | 12.00 | 12.70 | 9.83% | 0.54 | 4.44% | 6,653,094 | 83,832,579 |
MAYBAKER | 16.90 | 16.90 | 18.55 | 18.50 | 18.55 | 0.27% | 1.65 | 9.76% | 1,508,712 | 27,793,021 |
MBENEFIT | 1.50 | 1.50 | 1.50 | 1.37 | 1.50 | 9.49% | 0.00 | 0.00% | 16,055,654 | 23,112,492 |
MCNICHOLS | 3.26 | 3.26 | 3.58 | 3.31 | 3.58 | 8.16% | 0.32 | 9.82% | 8,933,185 | 31,706,203 |
MECURE | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00% | 0.00 | 0.00% | 894,084 | 10,639,913 |
MEYER | 19.45 | 19.45 | 21.35 | 21.35 | 21.35 | 0.00% | 1.90 | 9.77% | 135,323 | 2,889,146 |
MORISON | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.00% | 0.00 | 0.00% | 7,999 | 25,317 |
MRS | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | 0.00% | 0.00 | 0.00% | 26,530 | 3,764,269 |
MTNN | 355.00 | 355.00 | 390.00 | 364.70 | 390.00 | 6.94% | 35.00 | 9.86% | 1,739,578 | 640,951,143 |
MULTIVERSE | 9.25 | 9.25 | 10.15 | 10.10 | 10.10 | 0.50% | 0.85 | 9.19% | 667,087 | 6,688,373 |
NAHCO | 97.00 | 97.00 | 98.00 | 98.00 | 98.00 | 0.00% | 1.00 | 1.03% | 1,126,365 | 108,838,208 |
NASCON | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.00% | 0.00 | 0.00% | 12,327,657 | 899,829,554 |
NB | 66.50 | 66.50 | 73.15 | 70.00 | 71.50 | 4.50% | 5.00 | 7.52% | 54,221,200 | 3,867,445,322 |
NCR | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 0.00 | 0.00% | 60,000 | 396,000 |
NEIMETH | 9.99 | 9.99 | 9.90 | 9.00 | 9.00 | 10.00% | (0.99) | -9.91% | 13,141,354 | 121,523,477 |
NEM | 19.15 | 19.15 | 20.30 | 20.00 | 20.00 | 1.50% | 0.85 | 4.44% | 1,434,851 | 29,030,764 |
NESTLE | 1500.00 | 1500.00 | 1500.00 | 1500.00 | 1500.00 | 0.00% | 0.00 | 0.00% | 11,191 | 17,090,615 |
NGXGROUP | 61.00 | 61.00 | 66.80 | 61.00 | 66.00 | 9.51% | 5.00 | 8.20% | 16,507,461 | 1,026,249,172 |
NIDF | 118.00 | 118.00 | 116.00 | 113.00 | 116.00 | 2.65% | (2.00) | -1.69% | 1,184,207 | 135,358,065 |
NNFM | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 0.00% | 0.00 | 0.00% | 165,494 | 16,515,964 |
NPFMCRFBK | 2.38 | 2.38 | 2.50 | 2.47 | 2.47 | 1.21% | 0.09 | 3.78% | 4,026,110 | 9,971,602 |
NSLTECH | 0.85 | 0.85 | 0.93 | 0.85 | 0.93 | 9.41% | 0.08 | 9.41% | 12,151,902 | 11,119,904 |
OANDO | 54.00 | 54.00 | 55.00 | 54.00 | 54.20 | 1.85% | 0.20 | 0.37% | 3,915,667 | 212,748,331 |
OKOMUOIL | 800.00 | 800.00 | 835.00 | 835.00 | 835.00 | 0.00% | 35.00 | 4.38% | 273,627 | 225,055,465 |
OMATEK | 1.21 | 1.33 | 1.33 | 1.33 | 1.33 | 0.00% | 0.12 | 9.92% | 4,759,476 | 6,330,103 |
PRESCO | 1233.00 | 1233.00 | 1233.00 | 1233.00 | 1233.00 | 0.00% | 0.00 | 0.00% | 55,567 | 66,822,878 |
PRESTIGE | 1.30 | 1.30 | 1.40 | 1.33 | 1.33 | 5.26% | 0.03 | 2.31% | 4,944,715 | 6,776,450 |
PZ | 34.00 | 34.00 | 35.35 | 34.95 | 35.00 | 1.14% | 1.00 | 2.94% | 6,645,460 | 231,872,079 |
REDSTAREX | 11.11 | 11.11 | 12.22 | 12.22 | 12.22 | 0.00% | 1.11 | 9.99% | 1,257,821 | 15,370,573 |
REGALINS | 0.88 | 0.88 | 0.90 | 0.86 | 0.89 | 4.65% | 0.01 | 1.14% | 7,389,969 | 6,487,789 |
ROYALEX | 1.27 | 1.27 | 1.39 | 1.23 | 1.36 | 13.01% | 0.09 | 7.09% | 17,934,929 | 23,703,559 |
RTBRISCOE | 3.85 | 3.99 | 4.23 | 3.99 | 4.23 | 6.02% | 0.38 | 9.87% | 12,751,472 | 53,737,979 |
SCOA | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 0.00 | 0.00% | 27,125 | 137,465 |
SEPLAT | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 0.00% | 0.00 | 0.00% | 17,303 | 88,902,250 |
SKYAVN | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 0.00% | 0.00 | 0.00% | 214,810 | 15,997,236 |
SMURFIT | 0.66 | 0.66 | 0.72 | 0.72 | 0.72 | 0.00% | 0.06 | 9.09% | 200,000 | 144,000 |
SOVRENINS | 1.35 | 1.35 | 1.40 | 1.33 | 1.39 | 5.26% | 0.04 | 2.96% | 6,353,583 | 8,668,653 |
STANBIC | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | 0.00% | 0.00 | 0.00% | 286,445 | 25,093,359 |
STERLINGNG | 5.55 | 5.55 | 5.95 | 5.55 | 5.80 | 7.21% | 0.25 | 4.50% | 10,552,024 | 60,534,538 |
SUNUASSUR | 4.64 | 4.64 | 4.94 | 4.80 | 4.94 | 2.92% | 0.30 | 6.47% | 2,988,488 | 14,627,265 |
TANTALIZER | 2.94 | 3.23 | 3.23 | 2.65 | 3.20 | 21.89% | 0.26 | 8.84% | 43,919,246 | 139,704,533 |
THOMASWY | 2.98 | 2.98 | 3.27 | 3.27 | 3.27 | 0.00% | 0.29 | 9.73% | 3,340,988 | 10,925,031 |
TIP | 9.80 | 9.80 | 9.85 | 9.85 | 9.85 | 0.00% | 0.05 | 0.51% | 1,847,423 | 18,107,575 |
TOTAL | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.00% | 0.00 | 0.00% | 95,628 | 61,201,069 |
TRANSCOHOT | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | 0.00% | 0.00 | 0.00% | 49,282 | 6,910,414 |
TRANSCORP | 48.45 | 48.45 | 49.10 | 48.30 | 48.45 | 1.66% | 0.00 | 0.00% | 3,900,567 | 189,907,361 |
TRANSPOWER | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.00% | 0.00 | 0.00% | 921,060 | 265,328,398 |
TRIPPLEG | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.00% | 0.00 | 0.00% | 105,703 | 378,417 |
UACN | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 0.00 | 0.00% | 492,043 | 21,001,664 |
UBA | 36.00 | 36.00 | 39.60 | 36.00 | 39.60 | 10.00% | 3.60 | 10.00% | 64,505,576 | 2,520,405,549 |
UCAP | 20.80 | 20.80 | 21.00 | 20.55 | 20.80 | 2.19% | 0.00 | 0.00% | 7,997,911 | 166,348,603 |
UNILEVER | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | 0.00% | 0.00 | 0.00% | 404,552 | 22,152,204 |
UNIONDICON | 11.10 | 11.10 | 12.20 | 11.10 | 12.00 | 9.91% | 0.90 | 8.11% | 5,128,404 | 60,122,220 |
UNIVINSURE | 0.75 | 0.75 | 0.82 | 0.78 | 0.82 | 5.13% | 0.07 | 9.33% | 35,610,045 | 28,906,365 |
UPDC | 4.20 | 4.20 | 4.62 | 4.15 | 4.62 | 11.33% | 0.42 | 10.00% | 13,634,919 | 60,887,254 |
UPL | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.00% | 0.00 | 0.00% | 561,141 | 3,544,542 |
VERITASKAP | 1.14 | 1.14 | 1.25 | 1.12 | 1.25 | 11.61% | 0.11 | 9.65% | 28,208,600 | 33,850,162 |
VFDGROUP | 14.00 | 14.00 | 14.00 | 13.60 | 13.60 | 2.94% | (0.40) | -2.86% | 16,103,336 | 223,499,868 |
VITAFOAM | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.00% | 0.00 | 0.00% | 736,852 | 54,315,945 |
WAPCO | 98.00 | 98.00 | 99.00 | 97.00 | 99.00 | 2.06% | 1.00 | 1.02% | 3,057,296 | 299,561,116 |
WAPIC | 2.40 | 2.40 | 2.47 | 2.30 | 2.41 | 7.39% | 0.01 | 0.42% | 3,521,219 | 8,483,717 |
WEMABANK | 15.95 | 15.95 | 16.20 | 15.95 | 16.10 | 1.57% | 0.15 | 0.94% | 4,077,544 | 65,345,299 |
ZENITHBANK | 59.00 | 59.00 | 63.40 | 58.15 | 63.40 | 9.03% | 4.40 | 7.46% | 32,527,624 | 2,012,427,819 |