Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.00% | 0.00 | 0.00% | 330,994 | 2,237,968 |
ABCTRANS | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 0.00 | 0.00% | 480,668 | 2,259,280 |
ACADEMY | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 0.00 | 0.00% | 161,654 | 1,385,009 |
ACCESSCORP | 27.40 | 27.40 | 27.40 | 26.40 | 26.95 | 3.79% | (0.45) | -1.64% | 30,331,754 | 819,078,975 |
AFRIPRUD | 15.90 | 15.90 | 15.90 | 15.25 | 15.25 | 4.26% | (0.65) | -4.09% | 2,347,970 | 36,370,129 |
AIICO | 3.94 | 3.94 | 4.14 | 3.56 | 3.92 | 16.29% | (0.02) | -0.51% | 20,649,855 | 81,883,227 |
AIRTELAFRI | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 0.00% | 0.00 | 0.00% | 63 | 160,115 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 40 | 286 |
ARADEL | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | 0.00% | 0.00 | 0.00% | 1,403,213 | 701,057,214 |
AUSTINLAZ | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.00% | 0.00 | 0.00% | 284,299 | 742,735 |
BERGER | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.00% | 0.00 | 0.00% | 162,867 | 5,360,126 |
BETAGLAS | 408.50 | 408.50 | 408.50 | 408.50 | 408.50 | 0.00% | 0.00 | 0.00% | 425,461 | 177,255,212 |
BUACEMENT | 168.60 | 168.60 | 151.80 | 151.80 | 151.80 | 0.00% | (16.80) | -9.96% | 422,212 | 64,096,172 |
BUAFOODS | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 0.00% | 0.00 | 0.00% | 75,465 | 40,835,409 |
CADBURY | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.00% | 0.00 | 0.00% | 776,518 | 45,223,021 |
CAP | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | 0.00% | 0.00 | 0.00% | 24,062 | 1,578,656 |
CAVERTON | 7.30 | 7.30 | 7.15 | 7.00 | 7.00 | 2.14% | (0.30) | -4.11% | 2,081,384 | 14,684,028 |
CHAMPION | 19.74 | 19.74 | 21.49 | 17.90 | 17.90 | 20.06% | (1.84) | -9.32% | 16,280,224 | 317,913,962 |
CHAMS | 2.60 | 2.60 | 2.78 | 2.68 | 2.73 | 3.73% | 0.13 | 5.00% | 9,320,239 | 25,418,102 |
CHELLARAM | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | 0.00 | 0.00% | 28,815 | 296,487 |
CILEASING | 7.15 | 7.15 | 6.81 | 6.81 | 6.81 | 0.00% | (0.34) | -4.76% | 808,744 | 5,635,707 |
CONHALLPLC | 4.35 | 4.35 | 4.34 | 3.92 | 4.03 | 10.71% | (0.32) | -7.36% | 9,655,665 | 38,650,161 |
CONOIL | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | 0.00% | 0.00 | 0.00% | 21,596 | 4,257,396 |
CORNERST | 7.00 | 7.00 | 7.00 | 6.50 | 6.56 | 7.69% | (0.44) | -6.29% | 3,007,635 | 20,299,238 |
CUSTODIAN | 38.05 | 38.05 | 39.90 | 39.90 | 39.90 | 0.00% | 1.85 | 4.86% | 761,825 | 30,147,220 |
CUTIX | 3.50 | 3.50 | 3.71 | 3.50 | 3.55 | 6.00% | 0.05 | 1.43% | 3,823,147 | 13,781,358 |
CWG | 16.30 | 16.30 | 15.90 | 15.90 | 15.90 | 0.00% | (0.40) | -2.45% | 4,809,930 | 76,685,396 |
DAARCOMM | 1.30 | 1.30 | 1.28 | 1.17 | 1.21 | 9.40% | (0.09) | -6.92% | 11,076,597 | 13,533,659 |
DANGCEM | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0.00% | 0.00 | 0.00% | 756,442 | 386,601,542 |
DANGSUGAR | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.00% | 0.00 | 0.00% | 879,378 | 52,491,818 |
DEAPCAP | 1.75 | 1.75 | 1.84 | 1.58 | 1.80 | 16.46% | 0.05 | 2.86% | 11,328,131 | 18,937,537 |
ELLAHLAKES | 14.90 | 15.30 | 15.95 | 15.12 | 15.40 | 5.49% | 0.50 | 3.36% | 9,268,086 | 141,642,012 |
ENAMELWA | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.00% | 0.00 | 0.00% | 58,020 | 2,261,874 |
ETERNA | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 115,236 | 3,988,847 |
ETI | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.00% | 0.00 | 0.00% | 939,081 | 34,627,457 |
ETRANZACT | 11.20 | 11.20 | 11.30 | 11.30 | 11.30 | 0.00% | 0.10 | 0.89% | 233,220 | 2,680,690 |
EUNISELL | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.00% | 0.00 | 0.00% | 62,203 | 1,577,348 |
FCMB | 10.80 | 10.80 | 10.95 | 10.35 | 10.75 | 5.80% | (0.05) | -0.46% | 10,307,006 | 108,444,603 |
FIDELITYBK | 20.70 | 20.70 | 20.95 | 20.60 | 20.75 | 1.70% | 0.05 | 0.24% | 96,067,692 | 1,991,369,586 |
FIDSON | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.00% | 0.00 | 0.00% | 222,501 | 8,840,022 |
FIRSTHOLDCO | 32.50 | 32.50 | 32.50 | 32.45 | 32.50 | 0.15% | 0.00 | 0.00% | 3,637,591 | 118,172,271 |
FTNCOCOA | 6.63 | 6.63 | 6.29 | 5.98 | 6.00 | 5.18% | (0.63) | -9.50% | 4,342,806 | 26,542,674 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 4,966 | 5,102,068 |
GTCO | 90.15 | 90.15 | 93.70 | 92.75 | 92.75 | 1.02% | 2.60 | 2.88% | 8,916,592 | 831,632,713 |
GUINEAINS | 1.63 | 1.63 | 1.61 | 1.47 | 1.61 | 9.52% | (0.02) | -1.23% | 7,119,681 | 10,608,055 |
GUINNESS | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | 0.00% | 0.00 | 0.00% | 348,242 | 45,103,623 |
HMCALL | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.00% | 0.00 | 0.00% | 320,894 | 1,388,010 |
HONYFLOUR | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.00% | 0.00 | 0.00% | 729,020 | 16,726,169 |
IKEJAHOTEL | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.00% | 0.00 | 0.00% | 247,788 | 5,686,199 |
IMG | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00% | 0.00 | 0.00% | 133,255 | 4,455,019 |
INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 2,981 | 20,780 |
INTBREW | 12.50 | 12.50 | 13.45 | 12.50 | 12.50 | 7.60% | 0.00 | 0.00% | 6,104,916 | 80,419,740 |
INTENEGINS | 3.60 | 3.24 | 3.24 | 3.24 | 3.24 | 0.00% | (0.36) | -10.00% | 584,809 | 1,905,335 |
JAIZBANK | 4.00 | 4.00 | 4.40 | 4.10 | 4.39 | 7.32% | 0.39 | 9.75% | 21,156,167 | 92,135,654 |
JAPAULGOLD | 2.76 | 2.76 | 2.90 | 2.50 | 2.74 | 16.00% | (0.02) | -0.72% | 13,485,122 | 36,363,388 |
JBERGER | 147.60 | 147.60 | 132.90 | 132.90 | 132.90 | 0.00% | (14.70) | -9.96% | 304,156 | 40,434,454 |
JOHNHOLT | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 193,839 | 1,404,574 |
JULI | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.00% | 0.00 | 0.00% | 5,580 | 50,220 |
LASACO | 3.30 | 3.30 | 3.35 | 2.97 | 3.15 | 12.79% | (0.15) | -4.55% | 9,048,150 | 28,006,537 |
LEARNAFRCA | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 457,039 | 3,229,672 |
LEGENDINT | 6.00 | 6.00 | 5.70 | 5.40 | 5.70 | 5.56% | (0.30) | -5.00% | 1,720,092 | 9,606,875 |
LINKASSURE | 2.29 | 2.29 | 2.20 | 2.07 | 2.17 | 6.28% | (0.12) | -5.24% | 11,941,033 | 25,100,181 |
LIVESTOCK | 8.05 | 8.05 | 8.05 | 8.00 | 8.00 | 0.63% | (0.05) | -0.62% | 777,185 | 6,229,833 |
LIVINGTRUST | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.00% | 0.00 | 0.00% | 111,224 | 475,801 |
MANSARD | 16.61 | 16.61 | 16.05 | 15.75 | 15.75 | 1.90% | (0.86) | -5.18% | 3,435,160 | 54,828,880 |
MAYBAKER | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.00% | 0.00 | 0.00% | 331,848 | 5,816,164 |
MBENEFIT | 4.05 | 4.08 | 4.20 | 3.80 | 4.04 | 10.53% | (0.01) | -0.25% | 15,667,064 | 62,119,500 |
MCNICHOLS | 3.50 | 3.50 | 3.46 | 3.42 | 3.46 | 1.17% | (0.04) | -1.14% | 641,642 | 2,213,371 |
MECURE | 19.25 | 19.25 | 20.00 | 20.00 | 20.00 | 0.00% | 0.75 | 3.90% | 434,257 | 8,594,857 |
MEYER | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.00% | 0.00 | 0.00% | 34,111 | 545,338 |
MORISON | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.00% | 0.00 | 0.00% | 120,849 | 386,717 |
MTNN | 445.00 | 445.00 | 435.00 | 435.00 | 435.00 | 0.00% | (10.00) | -2.25% | 2,780,626 | 1,197,859,329 |
MULTIVERSE | 11.10 | 11.10 | 11.10 | 11.00 | 11.00 | 0.91% | (0.10) | -0.90% | 846,963 | 9,362,364 |
NAHCO | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0.00% | 0.00 | 0.00% | 773,831 | 79,399,533 |
NASCON | 88.10 | 88.10 | 90.00 | 90.00 | 90.00 | 0.00% | 1.90 | 2.16% | 352,556 | 31,262,008 |
NB | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 0.00% | 0.00 | 0.00% | 872,844 | 58,623,462 |
NCR | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.00% | 0.00 | 0.00% | 141,000 | 1,480,500 |
NEIMETH | 6.65 | 6.65 | 6.70 | 6.70 | 6.70 | 0.00% | 0.05 | 0.75% | 1,068,212 | 7,159,213 |
NEM | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.00% | 0.00 | 0.00% | 1,124,011 | 29,257,216 |
NESTLE | 1890.00 | 1890.00 | 1890.00 | 1890.00 | 1890.00 | 0.00% | 0.00 | 0.00% | 72,666 | 133,419,374 |
NGXGROUP | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | 0.00% | 0.00 | 0.00% | 295,167 | 17,301,043 |
NIDF | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 0.00 | 0.00% | 150,294 | 16,709,397 |
NNFM | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | 0.00% | 0.00 | 0.00% | 11,177 | 940,196 |
NPFMCRFBK | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.00% | 0.00 | 0.00% | 256,451 | 804,957 |
NSLTECH | 0.96 | 0.96 | 1.05 | 1.00 | 1.05 | 5.00% | 0.09 | 9.38% | 6,306,209 | 6,522,331 |
OANDO | 48.95 | 48.95 | 48.65 | 47.60 | 48.65 | 2.21% | (0.30) | -0.61% | 4,301,886 | 207,795,730 |
OKOMUOIL | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 0.00% | 0.00 | 0.00% | 296,466 | 272,733,891 |
OMATEK | 1.36 | 1.36 | 1.44 | 1.38 | 1.44 | 4.35% | 0.08 | 5.88% | 1,038,784 | 1,450,976 |
PRESCO | 1480.00 | 1480.00 | 1480.00 | 1480.00 | 1480.00 | 0.00% | 0.00 | 0.00% | 242,072 | 332,635,120 |
PRESTIGE | 1.78 | 1.78 | 1.61 | 1.61 | 1.61 | 0.00% | (0.17) | -9.55% | 9,903,259 | 15,955,103 |
PZ | 34.00 | 34.00 | 35.00 | 35.00 | 35.00 | 0.00% | 1.00 | 2.94% | 1,130,080 | 39,261,189 |
REDSTAREX | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00% | 0.00 | 0.00% | 121,388 | 1,385,692 |
REGALINS | 1.35 | 1.35 | 1.30 | 1.22 | 1.22 | 6.56% | (0.13) | -9.63% | 5,673,885 | 7,046,141 |
ROYALEX | 2.27 | 2.27 | 2.25 | 2.05 | 2.05 | 9.76% | (0.22) | -9.69% | 12,093,509 | 25,025,373 |
RTBRISCOE | 3.67 | 3.67 | 3.40 | 3.40 | 3.40 | 0.00% | (0.27) | -7.36% | 598,029 | 2,061,452 |
SCOA | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | 0.00 | 0.00% | 29,482 | 168,984 |
SEPLAT | 5379.30 | 5379.30 | 5379.30 | 5379.30 | 5379.30 | 0.00% | 0.00 | 0.00% | 40,222 | 213,311,235 |
SKYAVN | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | 0.00% | 0.00 | 0.00% | 111,126 | 9,045,294 |
SOVRENINS | 2.67 | 2.67 | 2.65 | 2.41 | 2.41 | 9.96% | (0.26) | -9.74% | 18,271,081 | 44,133,503 |
STANBIC | 95.00 | 95.00 | 94.90 | 86.00 | 94.50 | 10.35% | (0.50) | -0.53% | 11,335,584 | 1,071,107,115 |
STERLINGNG | 7.80 | 7.80 | 7.80 | 7.52 | 7.60 | 3.72% | (0.20) | -2.56% | 6,572,880 | 49,987,936 |
SUNUASSUR | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | 0.00% | (0.10) | -1.72% | 1,146,642 | 6,316,226 |
TANTALIZER | 2.60 | 2.60 | 2.63 | 2.50 | 2.50 | 5.20% | (0.10) | -3.85% | 1,542,074 | 3,937,048 |
THOMASWY | 3.70 | 3.33 | 3.33 | 3.33 | 3.33 | 0.00% | (0.37) | -10.00% | 503,481 | 1,676,592 |
TIP | 13.00 | 13.00 | 12.87 | 12.87 | 12.87 | 0.00% | (0.13) | -1.00% | 2,700,313 | 34,021,070 |
TOTAL | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0.00% | 0.00 | 0.00% | 61,974 | 36,142,030 |
TRANSCOHOT | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | 0.00% | 0.00 | 0.00% | 40,464 | 6,226,742 |
TRANSCORP | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00% | 0.00 | 0.00% | 782,045 | 37,859,060 |
TRANSEXPR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 0.00 | 0.00% | 158,324 | 328,973 |
TRANSPOWER | 286.50 | 286.50 | 286.50 | 286.50 | 286.50 | 0.00% | 0.00 | 0.00% | 612,701 | 158,415,608 |
TRIPPLEG | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.00% | 0.00 | 0.00% | 89,670 | 467,822 |
UACN | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 0.00% | 0.00 | 0.00% | 449,586 | 34,144,067 |
UBA | 48.00 | 48.00 | 48.50 | 48.00 | 48.00 | 1.04% | 0.00 | 0.00% | 12,518,013 | 602,001,667 |
UCAP | 19.20 | 19.20 | 19.50 | 19.05 | 19.05 | 2.36% | (0.15) | -0.78% | 3,770,537 | 72,696,111 |
UNILEVER | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.00% | 0.00 | 0.00% | 316,155 | 22,696,045 |
UNIONDICON | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.00% | 0.00 | 0.00% | 42,623 | 449,621 |
UNIVINSURE | 1.20 | 1.20 | 1.30 | 1.08 | 1.11 | 20.37% | (0.09) | -7.50% | 32,932,439 | 36,957,785 |
UPDC | 6.56 | 6.56 | 6.40 | 6.29 | 6.30 | 1.75% | (0.26) | -3.96% | 2,478,999 | 15,763,277 |
UPL | 7.00 | 7.00 | 6.45 | 6.30 | 6.30 | 2.38% | (0.70) | -10.00% | 1,007,125 | 6,419,977 |
VERITASKAP | 2.00 | 2.00 | 2.00 | 1.80 | 1.80 | 11.11% | (0.20) | -10.00% | 36,602,436 | 66,171,200 |
VFDGROUP | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.00% | 0.00 | 0.00% | 1,334,604 | 15,875,141 |
VITAFOAM | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 0.00% | 0.00 | 0.00% | 743,503 | 55,726,577 |
WAPCO | 137.05 | 137.05 | 137.05 | 137.05 | 137.05 | 0.00% | 0.00 | 0.00% | 1,285,841 | 174,207,734 |
WAPIC | 3.26 | 3.26 | 3.24 | 2.94 | 2.96 | 10.20% | (0.30) | -9.20% | 9,378,328 | 28,090,798 |
WEMABANK | 23.70 | 23.70 | 23.50 | 23.00 | 23.50 | 2.17% | (0.20) | -0.84% | 3,161,420 | 71,934,060 |
ZENITHBANK | 68.00 | 68.00 | 69.75 | 68.00 | 68.30 | 2.57% | 0.30 | 0.44% | 9,097,630 | 623,659,644 |