Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | 0.00 | 0.00% | 76,405 | 539,731 |
ABCTRANS | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.00% | 0.00 | 0.00% | 196,201 | 847,457 |
ACADEMY | 9.30 | 9.30 | 9.54 | 9.40 | 9.54 | 1.49% | 0.24 | 2.58% | 787,533 | 7,577,836 |
ACCESSCORP | 27.10 | 27.10 | 27.40 | 27.00 | 27.00 | 1.48% | (0.10) | -0.37% | 37,243,559 | 1,008,296,415 |
AFRIPRUD | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.00% | 0.00 | 0.00% | 1,013,773 | 15,666,757 |
AIICO | 4.05 | 4.05 | 4.05 | 4.00 | 4.01 | 1.25% | (0.04) | -0.99% | 6,044,618 | 24,269,680 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 600 | 4,290 |
ARADEL | 583.00 | 583.00 | 588.00 | 588.00 | 588.00 | 0.00% | 5.00 | 0.86% | 1,880,401 | 1,103,793,260 |
AUSTINLAZ | 2.95 | 2.95 | 3.16 | 2.66 | 2.97 | 18.80% | 0.02 | 0.68% | 4,422,749 | 12,001,402 |
BERGER | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.00% | 0.00 | 0.00% | 141,476 | 5,259,275 |
BETAGLAS | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 0.00% | 0.00 | 0.00% | 47,121 | 20,610,725 |
BUACEMENT | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | 0.00% | 0.00 | 0.00% | 230,757 | 33,771,105 |
BUAFOODS | 629.70 | 629.70 | 629.70 | 629.70 | 629.70 | 0.00% | 0.00 | 0.00% | 73,796 | 45,321,673 |
CADBURY | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.00% | 0.00 | 0.00% | 956,539 | 61,499,902 |
CAP | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.00% | 0.00 | 0.00% | 66,250 | 4,636,844 |
CAVERTON | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.00% | 0.00 | 0.00% | 242,109 | 1,654,404 |
CHAMPION | 16.28 | 16.28 | 16.50 | 16.50 | 16.50 | 0.00% | 0.22 | 1.35% | 1,443,699 | 23,669,182 |
CHAMS | 3.20 | 3.20 | 3.28 | 3.15 | 3.28 | 4.13% | 0.08 | 2.50% | 7,883,883 | 25,493,498 |
CHELLARAM | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.00% | 0.00 | 0.00% | 50,393 | 717,690 |
CILEASING | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.00% | 0.00 | 0.00% | 219,907 | 1,473,733 |
CONHALLPLC | 4.35 | 4.35 | 4.20 | 4.00 | 4.02 | 5.00% | (0.33) | -7.59% | 4,471,526 | 18,223,986 |
CONOIL | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | 0.00% | 0.00 | 0.00% | 40,564 | 8,051,920 |
CORNERST | 6.52 | 6.52 | 6.76 | 6.50 | 6.50 | 4.00% | (0.02) | -0.31% | 1,670,861 | 10,903,311 |
CUSTODIAN | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | 0.00% | 0.00 | 0.00% | 216,976 | 9,757,021 |
CUTIX | 3.58 | 3.58 | 3.69 | 3.68 | 3.68 | 0.27% | 0.10 | 2.79% | 1,958,726 | 7,188,601 |
CWG | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.00% | 0.00 | 0.00% | 578,428 | 9,617,802 |
DAARCOMM | 1.07 | 1.07 | 1.10 | 0.99 | 1.10 | 11.11% | 0.03 | 2.80% | 3,316,231 | 3,558,021 |
DANGCEM | 516.20 | 516.20 | 516.20 | 516.20 | 516.20 | 0.00% | 0.00 | 0.00% | 149,983 | 78,267,252 |
DANGSUGAR | 60.00 | 60.00 | 62.00 | 62.00 | 62.00 | 0.00% | 2.00 | 3.33% | 706,113 | 43,206,169 |
DEAPCAP | 1.58 | 1.58 | 1.71 | 1.56 | 1.71 | 9.62% | 0.13 | 8.23% | 4,077,954 | 6,633,042 |
ELLAHLAKES | 13.40 | 13.40 | 13.50 | 13.05 | 13.05 | 3.45% | (0.35) | -2.61% | 4,430,058 | 58,645,487 |
ENAMELWA | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0.00% | 0.00 | 0.00% | 1,452 | 46,242 |
ETERNA | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.00% | 0.00 | 0.00% | 126,900 | 4,196,088 |
ETI | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00% | 0.00 | 0.00% | 258,146 | 9,254,824 |
ETRANZACT | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.00% | 0.00 | 0.00% | 760,689 | 12,275,104 |
EUNISELL | 27.80 | 27.80 | 30.55 | 30.55 | 30.55 | 0.00% | 2.75 | 9.89% | 901,061 | 24,434,223 |
FCMB | 10.90 | 10.90 | 10.80 | 10.65 | 10.80 | 1.41% | (0.10) | -0.92% | 1,938,957 | 20,851,019 |
FIDELITYBK | 20.70 | 20.70 | 20.90 | 20.70 | 20.75 | 0.97% | 0.05 | 0.24% | 20,511,693 | 426,008,221 |
FIDSON | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 0.00 | 0.00% | 209,375 | 8,388,438 |
FIRSTHOLDCO | 32.35 | 32.35 | 32.25 | 32.00 | 32.00 | 0.78% | (0.35) | -1.08% | 6,167,733 | 197,701,945 |
FTNCOCOA | 6.02 | 6.02 | 6.20 | 6.00 | 6.00 | 3.33% | (0.02) | -0.33% | 1,174,805 | 7,149,285 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 12,815 | 13,166,131 |
GTCO | 94.00 | 94.00 | 94.70 | 94.10 | 94.70 | 0.64% | 0.70 | 0.74% | 3,563,893 | 336,852,383 |
GUINEAINS | 1.49 | 1.49 | 1.63 | 1.63 | 1.63 | 0.00% | 0.14 | 9.40% | 1,356,980 | 2,209,965 |
GUINNESS | 160.00 | 160.00 | 176.00 | 176.00 | 176.00 | 0.00% | 16.00 | 10.00% | 412,919 | 70,724,566 |
HMCALL | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.00% | 0.00 | 0.00% | 106,128 | 449,132 |
HONYFLOUR | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.00% | 0.00 | 0.00% | 470,679 | 10,442,771 |
IKEJAHOTEL | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.00% | 0.00 | 0.00% | 178,264 | 3,721,343 |
IMG | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.00% | 0.00 | 0.00% | 26,631 | 920,152 |
INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 3,795 | 27,328 |
INTBREW | 12.30 | 12.30 | 12.50 | 12.50 | 12.50 | 0.00% | 0.20 | 1.63% | 748,436 | 9,226,571 |
JAIZBANK | 4.55 | 4.55 | 4.58 | 4.45 | 4.55 | 2.92% | 0.00 | 0.00% | 5,322,234 | 24,029,000 |
JAPAULGOLD | 2.68 | 2.68 | 2.76 | 2.64 | 2.67 | 4.55% | (0.01) | -0.37% | 6,640,165 | 17,726,365 |
JBERGER | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | 0.00% | 0.00 | 0.00% | 56,242 | 7,546,375 |
JOHNHOLT | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.00% | 0.00 | 0.00% | 16,490 | 121,979 |
JULI | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.00% | 0.00 | 0.00% | 3,494 | 31,446 |
LASACO | 3.00 | 3.00 | 2.95 | 2.90 | 2.90 | 1.72% | (0.10) | -3.33% | 3,048,177 | 8,943,624 |
LEARNAFRCA | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.00% | 0.00 | 0.00% | 84,845 | 597,777 |
LEGENDINT | 5.10 | 5.10 | 5.40 | 5.40 | 5.40 | 0.00% | 0.30 | 5.88% | 657,017 | 3,559,746 |
LINKASSURE | 2.17 | 2.17 | 2.20 | 2.14 | 2.14 | 2.80% | (0.03) | -1.38% | 4,228,379 | 9,168,132 |
LIVESTOCK | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00% | 0.00 | 0.00% | 379,888 | 3,047,069 |
LIVINGTRUST | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.00% | 0.00 | 0.00% | 384,954 | 1,909,597 |
MANSARD | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 0.00 | 0.00% | 770,958 | 12,127,229 |
MAYBAKER | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 0.00% | 130,279 | 2,228,149 |
MBENEFIT | 3.96 | 3.96 | 4.00 | 3.85 | 4.00 | 3.90% | 0.04 | 1.01% | 3,257,629 | 12,763,542 |
MCNICHOLS | 3.55 | 3.55 | 3.89 | 3.89 | 3.89 | 0.00% | 0.34 | 9.58% | 3,101,327 | 11,101,364 |
MECURE | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.00% | 0.00 | 0.00% | 2,780 | 66,025 |
MEYER | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.00% | 0.00 | 0.00% | 24,091 | 385,656 |
MORISON | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.00% | 0.00 | 0.00% | 5 | 18 |
MTNN | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0.00% | 0.00 | 0.00% | 1,024,071 | 425,588,386 |
MULTIVERSE | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.00% | 0.00 | 0.00% | 368,959 | 4,749,285 |
NAHCO | 105.00 | 105.00 | 106.50 | 106.50 | 106.50 | 0.00% | 1.50 | 1.43% | 646,261 | 69,126,020 |
NASCON | 96.00 | 96.00 | 97.35 | 96.95 | 96.95 | 0.41% | 0.95 | 0.99% | 1,609,352 | 156,250,886 |
NB | 70.20 | 70.20 | 71.75 | 70.20 | 71.40 | 2.21% | 1.20 | 1.71% | 2,650,948 | 188,366,989 |
NCR | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.00% | 0.00 | 0.00% | 21,712 | 340,915 |
NEIMETH | 6.27 | 6.27 | 6.10 | 6.09 | 6.10 | 0.16% | (0.17) | -2.71% | 1,019,018 | 6,272,631 |
NEM | 28.00 | 28.00 | 28.05 | 28.05 | 28.05 | 0.00% | 0.05 | 0.18% | 999,608 | 28,353,306 |
NESTLE | 1870.00 | 1870.00 | 1870.00 | 1870.00 | 1870.00 | 0.00% | 0.00 | 0.00% | 16,159 | 29,211,945 |
NGXGROUP | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 0.00% | 0.00 | 0.00% | 205,004 | 11,788,676 |
NIDF | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 0.00 | 0.00% | 132,674 | 14,989,386 |
NNFM | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | 0.00% | 0.00 | 0.00% | 8,243 | 729,889 |
NPFMCRFBK | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.00% | 0.00 | 0.00% | 651,461 | 1,988,904 |
NSLTECH | 0.80 | 0.80 | 0.83 | 0.79 | 0.82 | 5.06% | 0.02 | 2.50% | 19,799,348 | 15,968,103 |
OANDO | 48.70 | 48.70 | 48.45 | 48.00 | 48.45 | 0.94% | (0.25) | -0.51% | 1,773,938 | 85,426,917 |
OKOMUOIL | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 0.00% | 0.00 | 0.00% | 65,993 | 61,082,117 |
OMATEK | 1.16 | 1.16 | 1.17 | 1.06 | 1.10 | 10.38% | (0.06) | -5.17% | 14,821,185 | 16,084,180 |
PRESCO | 1480.00 | 1480.00 | 1480.00 | 1480.00 | 1480.00 | 0.00% | 0.00 | 0.00% | 72,724 | 101,424,885 |
PRESTIGE | 1.80 | 1.80 | 1.85 | 1.76 | 1.76 | 5.11% | (0.04) | -2.22% | 5,466,822 | 9,876,623 |
PZ | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.00% | 0.00 | 0.00% | 208,339 | 6,743,077 |
REDSTAREX | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | 0.00 | 0.00% | 74,759 | 817,809 |
REGALINS | 1.63 | 1.60 | 1.79 | 1.60 | 1.79 | 11.88% | 0.16 | 9.82% | 9,805,386 | 16,935,935 |
ROYALEX | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 1,603,780 | 3,230,672 |
RTBRISCOE | 3.45 | 3.45 | 3.50 | 3.45 | 3.45 | 1.45% | 0.00 | 0.00% | 496,254 | 1,712,948 |
SCOA | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.00% | 0.00 | 0.00% | 108,843 | 768,797 |
SEPLAT | 5379.30 | 5379.30 | 5379.30 | 5379.30 | 5379.30 | 0.00% | 0.00 | 0.00% | 32,918 | 185,068,031 |
SKYAVN | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | 0.00% | 0.00 | 0.00% | 82,948 | 6,733,364 |
SOVRENINS | 3.06 | 3.06 | 3.03 | 2.87 | 2.87 | 5.57% | (0.19) | -6.21% | 4,830,687 | 14,183,140 |
STANBIC | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 0.00% | 0.00 | 0.00% | 95,137 | 9,561,302 |
STERLINGNG | 7.30 | 7.30 | 7.55 | 7.00 | 7.50 | 7.86% | 0.20 | 2.74% | 8,590,470 | 63,681,786 |
SUNUASSUR | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.00% | 0.00 | 0.00% | 443,062 | 2,509,055 |
TANTALIZER | 2.44 | 2.44 | 2.49 | 2.49 | 2.49 | 0.00% | 0.05 | 2.05% | 1,181,385 | 2,938,453 |
THOMASWY | 2.45 | 2.45 | 2.69 | 2.50 | 2.69 | 7.60% | 0.24 | 9.80% | 2,610,296 | 6,914,871 |
TIP | 12.97 | 12.97 | 14.20 | 12.00 | 12.00 | 18.33% | (0.97) | -7.48% | 11,237,971 | 139,321,095 |
TOTAL | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0.00% | 0.00 | 0.00% | 14,798 | 8,523,657 |
TRANSCOHOT | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | 0.00% | 0.00 | 0.00% | 12,217 | 1,897,319 |
TRANSCORP | 46.20 | 46.20 | 46.15 | 46.15 | 46.15 | 0.00% | (0.05) | -0.11% | 1,128,919 | 52,226,367 |
TRANSEXPR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 0.00 | 0.00% | 9,212 | 18,656 |
TRANSPOWER | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0.00% | 0.00 | 0.00% | 108,914 | 30,779,096 |
TRIPPLEG | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.00% | 0.00 | 0.00% | 9,650 | 48,636 |
UACN | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.00% | 0.00 | 0.00% | 193,453 | 13,420,127 |
UBA | 47.00 | 47.00 | 47.30 | 47.00 | 47.00 | 0.64% | 0.00 | 0.00% | 11,219,770 | 528,423,630 |
UCAP | 19.70 | 19.70 | 20.50 | 19.75 | 20.50 | 3.80% | 0.80 | 4.06% | 7,294,517 | 147,151,261 |
UNILEVER | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.00% | 0.00 | 0.00% | 113,355 | 8,508,562 |
UNIONDICON | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.00% | 0.00 | 0.00% | 36,132 | 354,337 |
UNIVINSURE | 1.20 | 1.20 | 1.24 | 1.20 | 1.20 | 3.33% | 0.00 | 0.00% | 10,546,752 | 12,716,454 |
UPDC | 5.78 | 5.78 | 6.13 | 5.75 | 6.13 | 6.61% | 0.35 | 6.06% | 1,697,248 | 9,881,265 |
UPL | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.00% | 0.00 | 0.00% | 141,305 | 785,941 |
VERITASKAP | 2.19 | 2.19 | 2.23 | 2.16 | 2.22 | 3.24% | 0.03 | 1.37% | 14,906,988 | 32,902,828 |
VFDGROUP | 11.00 | 11.00 | 11.00 | 10.80 | 11.00 | 1.85% | 0.00 | 0.00% | 2,598,515 | 28,228,543 |
VITAFOAM | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.00% | 0.00 | 0.00% | 157,224 | 12,417,328 |
WAPCO | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.00% | 0.00 | 0.00% | 1,853,769 | 231,602,302 |
WAPIC | 3.34 | 3.34 | 3.32 | 3.20 | 3.20 | 3.75% | (0.14) | -4.19% | 1,094,147 | 3,638,940 |
WEMABANK | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00% | 0.00 | 0.00% | 2,908,393 | 60,454,488 |
ZENITHBANK | 66.95 | 66.95 | 67.00 | 64.00 | 66.00 | 4.69% | (0.95) | -1.42% | 24,269,881 | 1,604,310,807 |