Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 6.85 | 6.85 | 7.53 | 6.23 | 6.23 | 20.87% | (0.62) | -9.05% | 1,605,660 | 11,435,305 |
ABCTRANS | 4.95 | 4.95 | 5.44 | 4.53 | 4.53 | 20.09% | (0.42) | -8.48% | 2,107,295 | 10,943,111 |
ACADEMY | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.00% | 0.00 | 0.00% | 694,899 | 5,961,859 |
ACCESSCORP | 27.60 | 27.60 | 28.00 | 27.60 | 27.65 | 1.45% | 0.05 | 0.18% | 46,411,285 | 1,287,703,203 |
AFRIPRUD | 16.05 | 16.05 | 16.15 | 15.40 | 15.40 | 4.87% | (0.65) | -4.05% | 2,369,284 | 37,643,991 |
AIICO | 4.65 | 5.11 | 5.11 | 4.19 | 4.19 | 21.96% | (0.46) | -9.89% | 236,570,366 | 1,108,568,348 |
AIRTELAFRI | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 0.00% | 0.00 | 0.00% | 169 | 429,514 |
ARADEL | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | 0.00% | 0.00 | 0.00% | 1,005,112 | 513,766,440 |
AUSTINLAZ | 2.12 | 2.12 | 2.33 | 2.30 | 2.33 | 1.30% | 0.21 | 9.91% | 583,893 | 1,354,492 |
BERGER | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.00% | 0.00 | 0.00% | 140,384 | 4,605,254 |
BETAGLAS | 408.50 | 408.50 | 408.50 | 408.50 | 408.50 | 0.00% | 0.00 | 0.00% | 670,362 | 265,762,680 |
BUACEMENT | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | 0.00% | 0.00 | 0.00% | 739,216 | 112,700,284 |
BUAFOODS | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 0.00% | 0.00 | 0.00% | 40,611 | 21,789,229 |
CADBURY | 62.75 | 62.75 | 59.80 | 58.65 | 59.80 | 1.96% | (2.95) | -4.70% | 3,110,511 | 182,015,152 |
CAP | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.00% | 0.00 | 0.00% | 52,734 | 3,483,134 |
CAVERTON | 7.92 | 7.92 | 8.11 | 7.20 | 7.20 | 12.64% | (0.72) | -9.09% | 4,211,113 | 32,723,237 |
CHAMPION | 16.38 | 16.38 | 17.45 | 16.38 | 16.43 | 6.53% | 0.05 | 0.31% | 3,355,105 | 56,104,701 |
CHAMS | 2.73 | 2.73 | 3.00 | 2.73 | 2.95 | 9.89% | 0.22 | 8.06% | 39,803,577 | 118,174,148 |
CHELLARAM | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | 0.00 | 0.00% | 145,620 | 1,408,937 |
CILEASING | 8.00 | 8.00 | 8.50 | 7.20 | 7.20 | 18.06% | (0.80) | -10.00% | 8,244,870 | 61,662,171 |
CONHALLPLC | 5.63 | 6.19 | 6.19 | 5.07 | 5.07 | 22.09% | (0.56) | -9.95% | 29,003,348 | 173,410,435 |
CONOIL | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 0.00% | 0.00 | 0.00% | 19,212 | 4,195,577 |
CORNERST | 8.52 | 9.37 | 9.37 | 7.67 | 7.67 | 22.16% | (0.85) | -9.98% | 16,114,623 | 137,322,876 |
CUSTODIAN | 41.00 | 41.00 | 40.95 | 37.05 | 37.50 | 10.53% | (3.50) | -8.54% | 2,338,335 | 91,912,752 |
CUTIX | 3.95 | 3.95 | 4.00 | 3.93 | 3.95 | 1.78% | 0.00 | 0.00% | 3,387,864 | 13,440,203 |
CWG | 15.90 | 15.90 | 16.50 | 16.00 | 16.00 | 3.13% | 0.10 | 0.63% | 6,444,647 | 103,972,848 |
DAARCOMM | 1.02 | 1.02 | 1.12 | 0.96 | 1.05 | 16.67% | 0.03 | 2.94% | 11,869,970 | 12,410,606 |
DANGCEM | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | 0.00% | 0.00 | 0.00% | 179,026 | 94,375,145 |
DANGSUGAR | 57.00 | 57.00 | 55.50 | 51.30 | 52.50 | 8.19% | (4.50) | -7.89% | 6,372,721 | 343,119,149 |
DEAPCAP | 1.63 | 1.63 | 1.79 | 1.47 | 1.47 | 21.77% | (0.16) | -9.82% | 16,626,471 | 28,803,065 |
ELLAHLAKES | 17.66 | 19.42 | 19.42 | 15.90 | 15.90 | 22.14% | (1.76) | -9.97% | 99,603,556 | 1,772,856,316 |
ENAMELWA | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 0.00% | 0.00 | 0.00% | 1,945 | 63,013 |
ETERNA | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 211,785 | 7,655,649 |
ETI | 37.80 | 37.80 | 38.05 | 37.80 | 38.05 | 0.66% | 0.25 | 0.66% | 16,511,218 | 624,484,878 |
ETRANZACT | 10.70 | 10.70 | 10.65 | 10.65 | 10.65 | 0.00% | (0.05) | -0.47% | 279,930 | 2,987,901 |
EUNISELL | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.00% | 0.00 | 0.00% | 51,790 | 1,119,547 |
FCMB | 11.25 | 11.25 | 11.30 | 11.00 | 11.10 | 2.73% | (0.15) | -1.33% | 10,070,732 | 112,220,087 |
FIDELITYBK | 21.00 | 21.00 | 21.00 | 20.55 | 21.00 | 2.19% | 0.00 | 0.00% | 12,416,909 | 258,585,266 |
FIDSON | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 0.00% | 0.00 | 0.00% | 526,704 | 21,056,394 |
FIRSTHOLDCO | 32.80 | 32.80 | 33.00 | 32.30 | 32.85 | 2.17% | 0.05 | 0.15% | 22,024,314 | 723,351,421 |
FTNCOCOA | 6.93 | 7.00 | 7.62 | 6.24 | 6.30 | 22.12% | (0.63) | -9.09% | 31,880,065 | 233,852,806 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 5,766 | 5,923,988 |
GTCO | 97.70 | 97.70 | 98.00 | 97.00 | 97.20 | 1.03% | (0.50) | -0.51% | 7,856,197 | 765,191,543 |
GUINEAINS | 1.67 | 1.67 | 1.83 | 1.51 | 1.62 | 21.19% | (0.05) | -2.99% | 97,182,119 | 174,299,190 |
GUINNESS | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | 0.00% | 0.00 | 0.00% | 183,634 | 25,745,487 |
HMCALL | 4.30 | 4.30 | 4.45 | 4.20 | 4.20 | 5.95% | (0.10) | -2.33% | 1,279,567 | 5,506,450 |
HONYFLOUR | 23.95 | 23.95 | 23.95 | 23.00 | 23.00 | 4.13% | (0.95) | -3.97% | 2,701,167 | 63,647,471 |
IKEJAHOTEL | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.00% | 0.00 | 0.00% | 135,413 | 2,973,680 |
IMG | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00% | 0.00 | 0.00% | 20,784 | 728,846 |
INFINITY | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | 0.00 | 0.00% | 1,864 | 13,980 |
INTBREW | 12.80 | 12.70 | 13.00 | 12.70 | 13.00 | 2.36% | 0.20 | 1.56% | 6,968,277 | 89,592,829 |
INTENEGINS | 4.11 | 4.51 | 4.51 | 3.70 | 3.70 | 21.89% | (0.41) | -9.98% | 11,353,915 | 44,009,428 |
JAIZBANK | 5.23 | 5.23 | 5.50 | 5.00 | 5.20 | 10.00% | (0.03) | -0.57% | 21,205,968 | 110,199,829 |
JAPAULGOLD | 3.00 | 3.20 | 3.23 | 2.90 | 2.99 | 11.38% | (0.01) | -0.33% | 61,114,923 | 183,664,815 |
JBERGER | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 0.00% | 0.00 | 0.00% | 612,981 | 86,858,536 |
JOHNHOLT | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 104,266 | 763,981 |
JULI | 9.00 | 9.00 | 9.90 | 8.10 | 9.90 | 22.22% | 0.90 | 10.00% | 609,058 | 5,372,924 |
LASACO | 5.00 | 5.00 | 5.25 | 4.50 | 4.50 | 16.67% | (0.50) | -10.00% | 47,248,346 | 220,952,997 |
LEARNAFRCA | 7.70 | 7.70 | 7.75 | 7.75 | 7.75 | 0.00% | 0.05 | 0.65% | 564,438 | 4,484,088 |
LEGENDINT | 5.60 | 5.60 | 6.10 | 5.60 | 5.62 | 8.93% | 0.02 | 0.36% | 7,473,955 | 44,100,974 |
LINKASSURE | 2.72 | 2.99 | 2.99 | 2.45 | 2.70 | 22.04% | (0.02) | -0.74% | 214,265,645 | 589,186,341 |
LIVESTOCK | 8.95 | 8.95 | 8.55 | 8.10 | 8.10 | 5.56% | (0.85) | -9.50% | 11,254,049 | 92,669,410 |
LIVINGTRUST | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.00% | 0.00 | 0.00% | 163,646 | 768,119 |
MANSARD | 19.48 | 21.42 | 21.42 | 17.54 | 17.54 | 22.12% | (1.94) | -9.96% | 20,573,405 | 405,709,291 |
MAYBAKER | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | 0.00% | (0.10) | -0.56% | 598,712 | 10,785,823 |
MBENEFIT | 3.88 | 4.26 | 4.26 | 3.50 | 3.50 | 21.71% | (0.38) | -9.79% | 157,531,421 | 638,659,149 |
MCNICHOLS | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.00% | 0.00 | 0.00% | 871,646 | 3,209,695 |
MECURE | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.00% | 0.00 | 0.00% | 200,407 | 4,106,775 |
MEYER | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.00% | 0.00 | 0.00% | 67,599 | 1,138,860 |
MTNN | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0.00% | 0.00 | 0.00% | 595,523 | 265,875,898 |
MULTIVERSE | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.00% | 0.00 | 0.00% | 168,726 | 1,718,617 |
NAHCO | 104.00 | 104.00 | 104.80 | 104.00 | 104.00 | 0.77% | 0.00 | 0.00% | 1,637,208 | 170,458,109 |
NASCON | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 0.00% | 0.00 | 0.00% | 1,689,724 | 150,676,796 |
NB | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.00% | 0.00 | 0.00% | 26,101,247 | 1,865,761,209 |
NCR | 7.95 | 7.95 | 8.70 | 8.70 | 8.70 | 0.00% | 0.75 | 9.43% | 301,074 | 2,618,560 |
NEIMETH | 7.97 | 7.97 | 7.98 | 7.97 | 7.98 | 0.13% | 0.01 | 0.13% | 1,359,283 | 10,714,726 |
NEM | 37.50 | 37.50 | 36.10 | 36.00 | 36.10 | 0.28% | (1.40) | -3.73% | 1,620,515 | 57,647,090 |
NESTLE | 1890.00 | 1890.00 | 1890.00 | 1890.00 | 1890.00 | 0.00% | 0.00 | 0.00% | 30,616 | 57,697,292 |
NGXGROUP | 69.25 | 69.25 | 63.25 | 63.25 | 63.25 | 0.00% | (6.00) | -8.66% | 3,081,165 | 194,503,885 |
NIDF | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 0.00 | 0.00% | 191,457 | 21,629,953 |
NNFM | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | 0.00% | 0.00 | 0.00% | 99,096 | 8,561,703 |
NPFMCRFBK | 3.40 | 3.40 | 3.45 | 3.15 | 3.15 | 9.52% | (0.25) | -7.35% | 3,022,575 | 10,166,933 |
NSLTECH | 1.07 | 1.07 | 1.17 | 1.07 | 1.08 | 9.35% | 0.01 | 0.93% | 22,223,558 | 24,877,596 |
OANDO | 53.00 | 53.00 | 53.00 | 52.00 | 52.40 | 1.92% | (0.60) | -1.13% | 5,033,611 | 264,355,304 |
OKOMUOIL | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 0.00% | 0.00 | 0.00% | 127,000 | 122,779,475 |
OMATEK | 1.43 | 1.44 | 1.57 | 1.43 | 1.43 | 9.79% | 0.00 | 0.00% | 12,774,060 | 19,549,057 |
PRESCO | 1480.00 | 1480.00 | 1480.00 | 1480.00 | 1480.00 | 0.00% | 0.00 | 0.00% | 172,026 | 239,309,942 |
PRESTIGE | 2.42 | 2.42 | 2.66 | 2.18 | 2.18 | 22.02% | (0.24) | -9.92% | 101,679,363 | 260,625,036 |
PZ | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 2,568,646 | 94,106,189 |
REDSTAREX | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.00% | 0.00 | 0.00% | 46,762 | 559,355 |
REGALINS | 1.67 | 1.83 | 1.83 | 1.51 | 1.51 | 21.19% | (0.16) | -9.58% | 109,853,018 | 191,028,497 |
ROYALEX | 3.16 | 3.45 | 3.47 | 2.85 | 2.85 | 21.75% | (0.31) | -9.81% | 49,222,497 | 153,582,652 |
RTBRISCOE | 3.74 | 3.74 | 3.96 | 3.95 | 3.96 | 0.25% | 0.22 | 5.88% | 2,204,542 | 8,739,067 |
SCOA | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | 0.00 | 0.00% | 64,168 | 384,793 |
SEPLAT | 5379.30 | 5379.30 | 5379.30 | 5379.30 | 5379.30 | 0.00% | 0.00 | 0.00% | 98,370 | 534,201,698 |
SKYAVN | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | 0.00% | 0.00 | 0.00% | 191,735 | 15,971,735 |
SOVRENINS | 3.60 | 3.96 | 3.96 | 3.24 | 3.24 | 22.22% | (0.36) | -10.00% | 72,268,662 | 268,524,373 |
STANBIC | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | 0.00% | 0.00 | 0.00% | 93,084 | 10,012,962 |
STERLINGNG | 8.09 | 8.09 | 8.00 | 7.60 | 7.90 | 5.26% | (0.19) | -2.35% | 58,323,218 | 458,659,680 |
SUNUASSUR | 6.65 | 7.20 | 7.31 | 5.99 | 6.35 | 22.04% | (0.30) | -4.51% | 41,758,097 | 286,168,905 |
TANTALIZER | 2.60 | 2.60 | 2.68 | 2.56 | 2.60 | 4.69% | 0.00 | 0.00% | 4,370,226 | 11,394,791 |
THOMASWY | 3.42 | 3.42 | 3.70 | 3.67 | 3.70 | 0.82% | 0.28 | 8.19% | 687,775 | 2,432,494 |
TIP | 15.00 | 15.00 | 15.80 | 13.55 | 14.50 | 16.61% | (0.50) | -3.33% | 4,438,828 | 65,293,479 |
TOTAL | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0.00% | 0.00 | 0.00% | 16,063 | 9,581,861 |
TRANSCOHOT | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | 0.00% | 0.00 | 0.00% | 11,787 | 1,914,796 |
TRANSCORP | 51.25 | 51.25 | 51.80 | 50.00 | 50.05 | 3.60% | (1.20) | -2.34% | 3,596,002 | 182,068,618 |
TRANSEXPR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 0.00 | 0.00% | 1,000 | 2,150 |
TRANSPOWER | 286.50 | 286.50 | 286.50 | 286.50 | 286.50 | 0.00% | 0.00 | 0.00% | 164,036 | 42,598,289 |
TRIPPLEG | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.00% | 0.00 | 0.00% | 249,017 | 1,407,539 |
UACN | 78.45 | 78.45 | 79.95 | 79.95 | 79.95 | 0.00% | 1.50 | 1.91% | 1,193,374 | 91,697,555 |
UBA | 48.05 | 48.05 | 48.50 | 48.20 | 48.30 | 0.62% | 0.25 | 0.52% | 11,252,968 | 543,660,836 |
UCAP | 20.00 | 20.00 | 19.95 | 19.50 | 19.50 | 2.31% | (0.50) | -2.50% | 7,271,227 | 143,750,303 |
UNILEVER | 71.30 | 71.30 | 71.40 | 71.40 | 71.40 | 0.00% | 0.10 | 0.14% | 693,923 | 49,637,563 |
UNIONDICON | 10.85 | 10.85 | 11.10 | 11.10 | 11.10 | 0.00% | 0.25 | 2.30% | 476,654 | 5,504,684 |
UNIVINSURE | 1.46 | 1.60 | 1.60 | 1.32 | 1.32 | 21.21% | (0.14) | -9.59% | 390,399,978 | 577,438,423 |
UPDC | 8.00 | 8.00 | 7.90 | 7.20 | 7.20 | 9.72% | (0.80) | -10.00% | 6,160,059 | 45,628,422 |
UPL | 7.43 | 7.43 | 6.81 | 6.81 | 6.81 | 0.00% | (0.62) | -8.34% | 1,119,012 | 7,898,059 |
VERITASKAP | 2.79 | 3.06 | 3.06 | 2.52 | 2.52 | 21.43% | (0.27) | -9.68% | 106,276,557 | 313,146,138 |
VFDGROUP | 12.00 | 12.20 | 12.40 | 11.80 | 11.80 | 5.08% | (0.20) | -1.67% | 14,126,896 | 170,556,125 |
VITAFOAM | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 0.00% | 0.00 | 0.00% | 627,515 | 47,449,481 |
WAPCO | 137.00 | 137.00 | 138.00 | 138.00 | 138.00 | 0.00% | 1.00 | 0.73% | 2,868,258 | 395,987,504 |
WAPIC | 4.47 | 4.91 | 4.91 | 4.03 | 4.03 | 21.84% | (0.44) | -9.84% | 46,069,879 | 214,455,205 |
WEMABANK | 23.00 | 23.00 | 23.00 | 20.70 | 20.70 | 11.11% | (2.30) | -10.00% | 7,758,212 | 170,259,577 |
ZENITHBANK | 72.55 | 72.55 | 72.60 | 72.00 | 72.00 | 0.83% | (0.55) | -0.76% | 15,853,787 | 1,148,148,238 |