Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.00% | 0.00 | 0.00% | 72,411 | 419,618 |
ABCTRANS | 2.69 | 2.69 | 2.85 | 2.45 | 2.45 | 16.33% | (0.24) | -8.92% | 1,192,712 | 3,319,577 |
ACADEMY | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.00% | 0.00 | 0.00% | 134,931 | 593,523 |
ACCESSCORP | 23.10 | 23.10 | 23.25 | 22.00 | 22.65 | 5.68% | (0.45) | -1.95% | 76,192,052 | 1,737,812,644 |
AFRIPRUD | 16.30 | 16.30 | 16.50 | 15.90 | 16.00 | 3.77% | (0.30) | -1.84% | 2,955,202 | 47,637,164 |
AIICO | 1.62 | 1.62 | 1.64 | 1.58 | 1.60 | 3.80% | (0.02) | -1.23% | 11,860,699 | 19,019,031 |
AIRTELAFRI | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 0.00% | 0.00 | 0.00% | 198 | 503,217 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 200 | 1,400 |
ARADEL | 514.50 | 514.50 | 514.50 | 514.50 | 514.50 | 0.00% | 0.00 | 0.00% | 1,375,435 | 702,284,943 |
AUSTINLAZ | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.00% | 0.00 | 0.00% | 500 | 980 |
BERGER | 32.00 | 32.00 | 32.05 | 32.05 | 32.05 | 0.00% | 0.05 | 0.16% | 772,758 | 24,790,200 |
BETAGLAS | 333.95 | 333.95 | 333.95 | 333.95 | 333.95 | 0.00% | 0.00 | 0.00% | 265,847 | 90,467,745 |
BUACEMENT | 100.00 | 100.00 | 105.90 | 105.90 | 105.90 | 0.00% | 5.90 | 5.90% | 1,433,068 | 143,934,945 |
BUAFOODS | 480.00 | 480.00 | 449.00 | 432.10 | 449.00 | 3.91% | (31.00) | -6.46% | 260,950 | 114,691,661 |
CADBURY | 43.75 | 43.75 | 41.85 | 40.75 | 40.75 | 2.70% | (3.00) | -6.86% | 3,471,818 | 145,658,763 |
CAP | 42.85 | 42.85 | 47.10 | 47.10 | 47.10 | 0.00% | 4.25 | 9.92% | 868,076 | 40,705,712 |
CAVERTON | 5.00 | 5.00 | 5.50 | 5.00 | 5.00 | 10.00% | 0.00 | 0.00% | 64,861,887 | 334,833,390 |
CHAMPION | 10.91 | 10.91 | 10.40 | 9.87 | 10.00 | 5.37% | (0.91) | -8.34% | 7,661,130 | 77,542,372 |
CHAMS | 2.25 | 2.25 | 2.40 | 2.20 | 2.32 | 9.09% | 0.07 | 3.11% | 17,118,525 | 39,259,003 |
CHELLARAM | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.00% | 0.00 | 0.00% | 48,650 | 484,678 |
CILEASING | 5.18 | 5.18 | 5.60 | 4.91 | 5.13 | 14.05% | (0.05) | -0.97% | 12,401,917 | 67,345,894 |
CONHALLPLC | 3.00 | 3.00 | 3.07 | 3.00 | 3.00 | 2.33% | 0.00 | 0.00% | 9,781,684 | 29,362,473 |
CONOIL | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 0.00% | 0.00 | 0.00% | 14,165 | 2,990,232 |
CORNERST | 4.15 | 4.15 | 4.20 | 4.16 | 4.20 | 0.96% | 0.05 | 1.20% | 1,711,777 | 7,150,757 |
CUSTODIAN | 25.05 | 25.05 | 25.05 | 25.00 | 25.00 | 0.20% | (0.05) | -0.20% | 1,191,201 | 30,079,107 |
CUTIX | 3.20 | 3.20 | 3.22 | 3.15 | 3.22 | 2.22% | 0.02 | 0.63% | 9,854,770 | 31,408,354 |
CWG | 11.60 | 11.60 | 12.70 | 11.00 | 11.00 | 15.45% | (0.60) | -5.17% | 17,123,263 | 205,495,761 |
DAARCOMM | 0.59 | 0.59 | 0.61 | 0.59 | 0.61 | 3.39% | 0.02 | 3.39% | 7,915,135 | 4,725,382 |
DANGCEM | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0.00% | 0.00 | 0.00% | 413,245 | 174,309,159 |
DANGSUGAR | 48.40 | 48.40 | 52.00 | 47.00 | 47.00 | 10.64% | (1.40) | -2.89% | 11,260,013 | 552,828,452 |
DEAPCAP | 0.99 | 0.99 | 1.07 | 1.00 | 1.07 | 7.00% | 0.08 | 8.08% | 10,830,804 | 11,148,249 |
ELLAHLAKES | 7.08 | 7.78 | 7.78 | 6.38 | 6.80 | 21.94% | (0.28) | -3.95% | 113,498,972 | 851,089,745 |
ETERNA | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 0.00 | 0.00% | 131,466 | 5,397,323 |
ETI | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.00% | 0.00 | 0.00% | 676,581 | 20,940,337 |
ETRANZACT | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.00% | 0.00 | 0.00% | 384,614 | 2,871,784 |
EUNISELL | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.00% | 0.00 | 0.00% | 63,236 | 860,173 |
FCMB | 9.70 | 9.70 | 9.80 | 9.50 | 9.50 | 3.16% | (0.20) | -2.06% | 7,041,713 | 67,615,921 |
FIDELITYBK | 20.00 | 20.00 | 20.00 | 19.55 | 20.00 | 2.30% | 0.00 | 0.00% | 25,621,877 | 508,992,876 |
FIDSON | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00% | 0.00 | 0.00% | 460,455 | 19,582,523 |
FIRSTHOLDCO | 27.40 | 27.40 | 27.40 | 26.50 | 26.50 | 3.40% | (0.90) | -3.28% | 11,569,266 | 312,289,435 |
FTNCOCOA | 3.71 | 4.07 | 4.08 | 3.35 | 3.69 | 21.79% | (0.02) | -0.54% | 40,851,638 | 157,644,236 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 1,567 | 1,609,936 |
GTCO | 83.00 | 83.00 | 83.00 | 82.80 | 83.00 | 0.24% | 0.00 | 0.00% | 23,049,318 | 1,911,658,197 |
GUINEAINS | 0.89 | 0.89 | 0.97 | 0.84 | 0.90 | 15.48% | 0.01 | 1.12% | 9,018,084 | 8,428,070 |
GUINNESS | 90.00 | 90.00 | 88.00 | 88.00 | 88.00 | 0.00% | (2.00) | -2.22% | 855,193 | 74,938,502 |
HMCALL | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.00% | 0.00 | 0.00% | 316,787 | 1,301,255 |
HONYFLOUR | 21.60 | 21.60 | 21.65 | 21.65 | 21.65 | 0.00% | 0.05 | 0.23% | 2,646,550 | 57,271,861 |
IKEJAHOTEL | 15.60 | 15.60 | 16.00 | 15.50 | 16.00 | 3.23% | 0.40 | 2.56% | 1,767,252 | 28,279,806 |
IMG | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.00% | 0.00 | 0.00% | 146,062 | 4,835,670 |
INFINITY | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.00% | 0.00 | 0.00% | 21,385 | 164,912 |
INTBREW | 13.10 | 13.10 | 14.00 | 12.85 | 13.85 | 8.95% | 0.75 | 5.73% | 10,438,347 | 139,594,074 |
INTENEGINS | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.00% | 0.00 | 0.00% | 1,404,923 | 2,457,569 |
JAIZBANK | 3.09 | 3.09 | 3.19 | 3.09 | 3.14 | 3.24% | 0.05 | 1.62% | 2,926,791 | 9,195,081 |
JAPAULGOLD | 2.05 | 2.05 | 2.14 | 2.04 | 2.11 | 4.90% | 0.06 | 2.93% | 61,564,527 | 126,663,062 |
JBERGER | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | 0.00% | 0.00 | 0.00% | 39,809 | 4,675,158 |
JOHNHOLT | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.00% | 0.00 | 0.00% | 237,583 | 1,736,496 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 70,390 | 654,727 |
LASACO | 3.15 | 3.15 | 3.19 | 3.05 | 3.05 | 4.59% | (0.10) | -3.17% | 4,971,858 | 15,336,143 |
LEARNAFRCA | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.00% | 0.00 | 0.00% | 160,749 | 721,458 |
LEGENDINT | 9.30 | 9.30 | 9.30 | 8.37 | 8.92 | 11.11% | (0.38) | -4.09% | 5,619,247 | 48,544,029 |
LINKASSURE | 1.55 | 1.55 | 1.55 | 1.50 | 1.55 | 3.33% | 0.00 | 0.00% | 2,314,678 | 3,535,776 |
LIVESTOCK | 9.80 | 9.80 | 10.05 | 9.00 | 9.00 | 11.67% | (0.80) | -8.16% | 6,376,986 | 62,367,883 |
LIVINGTRUST | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | 0.00 | 0.00% | 20,415 | 137,600 |
MANSARD | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.00% | 0.00 | 0.00% | 688,080 | 6,497,143 |
MAYBAKER | 15.95 | 15.95 | 15.50 | 14.85 | 15.50 | 4.38% | (0.45) | -2.82% | 2,278,705 | 34,534,110 |
MBENEFIT | 1.08 | 1.08 | 1.05 | 1.04 | 1.05 | 0.96% | (0.03) | -2.78% | 987,685 | 1,040,765 |
MCNICHOLS | 2.35 | 2.35 | 2.37 | 2.34 | 2.37 | 1.28% | 0.02 | 0.85% | 2,566,352 | 6,039,114 |
MECURE | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.00% | 0.00 | 0.00% | 46,979 | 497,090 |
MEYER | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.00% | 0.00 | 0.00% | 42,818 | 429,408 |
MORISON | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.00% | 0.00 | 0.00% | 2,630 | 9,053 |
MRS | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | 0.00% | 0.00 | 0.00% | 66,041 | 9,697,722 |
MTNN | 358.00 | 358.00 | 357.50 | 357.50 | 357.50 | 0.00% | (0.50) | -0.14% | 2,138,642 | 762,617,957 |
MULTIVERSE | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.00% | 0.00 | 0.00% | 104,866 | 977,110 |
NAHCO | 101.10 | 101.10 | 91.00 | 91.00 | 91.00 | 0.00% | (10.10) | -9.99% | 2,956,954 | 278,656,654 |
NASCON | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.00% | 0.00 | 0.00% | 1,241,154 | 84,393,937 |
NB | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.00% | 0.00 | 0.00% | 3,693,881 | 218,115,111 |
NEIMETH | 4.91 | 5.40 | 5.40 | 4.95 | 5.40 | 9.09% | 0.49 | 9.98% | 14,099,232 | 74,038,458 |
NEM | 17.60 | 17.60 | 17.90 | 17.90 | 17.90 | 0.00% | 0.30 | 1.70% | 910,815 | 16,274,173 |
NESTLE | 1450.00 | 1450.00 | 1450.00 | 1450.00 | 1450.00 | 0.00% | 0.00 | 0.00% | 45,825 | 67,770,567 |
NGXGROUP | 41.20 | 41.20 | 41.25 | 41.20 | 41.20 | 0.12% | 0.00 | 0.00% | 615,705 | 25,238,439 |
NIDF | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.00% | 0.00 | 0.00% | 305,886 | 34,776,043 |
NNFM | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.00% | 0.00 | 0.00% | 341,895 | 34,839,679 |
NPFMCRFBK | 2.14 | 2.14 | 2.20 | 2.12 | 2.12 | 3.77% | (0.02) | -0.93% | 3,975,218 | 8,630,672 |
NSLTECH | 0.60 | 0.60 | 0.61 | 0.58 | 0.60 | 5.17% | 0.00 | 0.00% | 2,612,992 | 1,550,830 |
OANDO | 68.75 | 68.75 | 68.90 | 61.90 | 61.90 | 11.31% | (6.85) | -9.96% | 10,889,761 | 683,036,131 |
OKOMUOIL | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0.00% | 0.00 | 0.00% | 369,312 | 284,244,617 |
OMATEK | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.00 | 0.00% | 681,307 | 503,509 |
PRESCO | 1275.00 | 1275.00 | 1275.00 | 1275.00 | 1275.00 | 0.00% | 0.00 | 0.00% | 576,058 | 666,622,622 |
PRESTIGE | 1.02 | 1.02 | 1.12 | 1.05 | 1.12 | 6.67% | 0.10 | 9.80% | 18,351,484 | 20,311,389 |
PZ | 38.95 | 38.95 | 38.10 | 38.10 | 38.10 | 0.00% | (0.85) | -2.18% | 1,174,784 | 44,276,494 |
REDSTAREX | 7.50 | 7.50 | 7.61 | 7.61 | 7.61 | 0.00% | 0.11 | 1.47% | 129,761 | 1,002,936 |
REGALINS | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.00% | 0.00 | 0.00% | 399,541 | 258,656 |
ROYALEX | 1.03 | 1.03 | 1.13 | 1.05 | 1.11 | 7.62% | 0.08 | 7.77% | 6,118,528 | 6,767,750 |
RTBRISCOE | 2.30 | 2.30 | 2.43 | 2.40 | 2.40 | 1.25% | 0.10 | 4.35% | 1,561,096 | 3,747,620 |
SCOA | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.00% | 0.00 | 0.00% | 3 | 16 |
SEPLAT | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 0.00% | 0.00 | 0.00% | 61,526 | 322,425,120 |
SKYAVN | 74.45 | 74.45 | 72.95 | 72.95 | 72.95 | 0.00% | (1.50) | -2.01% | 1,066,189 | 72,376,887 |
SOVRENINS | 1.34 | 1.34 | 1.38 | 1.35 | 1.36 | 2.22% | 0.02 | 1.49% | 14,789,539 | 20,151,309 |
STANBIC | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.00% | 0.00 | 0.00% | 1,841,466 | 158,860,877 |
STERLINGNG | 5.70 | 5.70 | 5.75 | 5.60 | 5.60 | 2.68% | (0.10) | -1.75% | 13,825,875 | 78,061,468 |
SUNUASSUR | 5.11 | 5.11 | 5.12 | 4.81 | 5.12 | 6.44% | 0.01 | 0.20% | 2,267,334 | 11,532,212 |
TANTALIZER | 2.52 | 2.52 | 2.52 | 2.31 | 2.49 | 9.09% | (0.03) | -1.19% | 10,735,339 | 25,772,328 |
THOMASWY | 2.30 | 2.30 | 2.44 | 2.07 | 2.07 | 17.87% | (0.23) | -10.00% | 2,352,428 | 5,032,552 |
TIP | 7.40 | 7.40 | 7.65 | 7.50 | 7.65 | 2.00% | 0.25 | 3.38% | 1,511,317 | 11,569,563 |
TOTAL | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.00% | 0.00 | 0.00% | 121,151 | 78,542,806 |
TRANSCOHOT | 129.90 | 129.90 | 142.40 | 142.40 | 142.40 | 0.00% | 12.50 | 9.62% | 351,810 | 47,665,872 |
TRANSCORP | 48.05 | 48.05 | 48.35 | 48.10 | 48.35 | 0.52% | 0.30 | 0.62% | 4,435,498 | 213,667,791 |
TRANSEXPR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 0.00 | 0.00% | 500 | 1,100 |
TRANSPOWER | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.00% | 0.00 | 0.00% | 98,496 | 28,366,848 |
TRIPPLEG | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.00% | 0.00 | 0.00% | 130,179 | 321,072 |
UACN | 34.60 | 34.60 | 38.05 | 37.00 | 38.05 | 2.84% | 3.45 | 9.97% | 2,417,377 | 90,651,431 |
UBA | 36.30 | 36.30 | 36.30 | 35.10 | 36.00 | 3.42% | (0.30) | -0.83% | 14,092,915 | 505,039,423 |
UCAP | 19.45 | 19.45 | 20.30 | 19.00 | 19.05 | 6.84% | (0.40) | -2.06% | 10,015,994 | 194,118,876 |
UNILEVER | 47.00 | 47.00 | 51.70 | 51.70 | 51.70 | 0.00% | 4.70 | 10.00% | 1,640,717 | 84,221,614 |
UNIONDICON | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 71,323 | 482,220 |
UNIVINSURE | 0.60 | 0.60 | 0.66 | 0.60 | 0.65 | 10.00% | 0.05 | 8.33% | 29,779,827 | 18,539,468 |
UPDC | 3.61 | 3.61 | 3.70 | 3.30 | 3.60 | 12.12% | (0.01) | -0.28% | 17,768,324 | 62,795,663 |
UPL | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | 0.00% | (0.20) | -3.33% | 1,026,205 | 5,975,992 |
VERITASKAP | 1.03 | 1.03 | 1.03 | 1.02 | 1.03 | 0.98% | 0.00 | 0.00% | 4,761,209 | 4,887,632 |
VFDGROUP | 15.30 | 15.30 | 15.50 | 15.00 | 15.00 | 3.33% | (0.30) | -1.96% | 1,676,643 | 25,752,648 |
VITAFOAM | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.00% | 0.00 | 0.00% | 1,206,959 | 85,328,601 |
WAPCO | 90.00 | 90.00 | 89.90 | 89.90 | 89.90 | 0.00% | (0.10) | -0.11% | 538,157 | 47,648,088 |
WAPIC | 2.04 | 2.04 | 2.10 | 2.09 | 2.10 | 0.48% | 0.06 | 2.94% | 1,141,047 | 2,392,353 |
WEMABANK | 15.15 | 15.15 | 15.25 | 15.00 | 15.00 | 1.67% | (0.15) | -0.99% | 2,211,223 | 33,732,990 |
ZENITHBANK | 58.00 | 56.50 | 58.55 | 56.50 | 58.30 | 3.63% | 0.30 | 0.52% | 60,300,696 | 3,471,370,945 |