Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.00% | 0.00 | 0.00% | 184,619 | 1,021,189 |
ABCTRANS | 2.69 | 2.69 | 2.95 | 2.90 | 2.95 | 1.72% | 0.26 | 9.67% | 1,147,941 | 3,369,305 |
ACADEMY | 5.10 | 5.10 | 5.61 | 5.61 | 5.61 | 0.00% | 0.51 | 10.00% | 821,722 | 4,607,502 |
ACCESSCORP | 23.10 | 23.10 | 23.50 | 22.50 | 22.50 | 4.44% | (0.60) | -2.60% | 62,617,173 | 1,458,041,936 |
AFRIPRUD | 16.60 | 16.60 | 16.50 | 16.30 | 16.30 | 1.23% | (0.30) | -1.81% | 2,786,636 | 45,592,334 |
AIICO | 1.59 | 1.59 | 1.63 | 1.59 | 1.63 | 2.52% | 0.04 | 2.52% | 13,289,872 | 21,329,286 |
AIRTELAFRI | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 0.00% | 0.00 | 0.00% | 65 | 165,198 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 5,005 | 35,560 |
ARADEL | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0.00% | 0.00 | 0.00% | 725,370 | 381,103,322 |
AUSTINLAZ | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.00% | 0.00 | 0.00% | 106,551 | 232,427 |
BERGER | 30.00 | 30.00 | 33.00 | 33.00 | 33.00 | 0.00% | 3.00 | 10.00% | 727,153 | 23,777,042 |
BETAGLAS | 333.95 | 333.95 | 333.95 | 333.95 | 333.95 | 0.00% | 0.00 | 0.00% | 93,146 | 31,990,448 |
BUACEMENT | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | 0.00% | 0.00 | 0.00% | 333,155 | 30,698,801 |
BUAFOODS | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 0.00% | 0.00 | 0.00% | 20,606 | 9,107,631 |
CADBURY | 43.95 | 43.95 | 48.30 | 44.70 | 48.30 | 8.05% | 4.35 | 9.90% | 11,286,028 | 541,336,478 |
CAP | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | 0.00% | 0.00 | 0.00% | 371,018 | 20,422,209 |
CAVERTON | 6.94 | 7.63 | 7.63 | 6.94 | 6.94 | 9.94% | 0.00 | 0.00% | 27,899,704 | 206,999,644 |
CHAMPION | 10.95 | 10.95 | 12.00 | 11.30 | 12.00 | 6.19% | 1.05 | 9.59% | 2,629,925 | 30,873,596 |
CHAMS | 2.34 | 2.34 | 2.57 | 2.33 | 2.50 | 10.30% | 0.16 | 6.84% | 59,739,168 | 147,102,845 |
CHELLARAM | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.00% | 0.00 | 0.00% | 262,488 | 2,526,408 |
CILEASING | 5.06 | 5.06 | 5.55 | 5.11 | 5.54 | 8.61% | 0.48 | 9.49% | 9,288,435 | 50,534,057 |
CONHALLPLC | 3.00 | 3.00 | 3.04 | 2.99 | 3.00 | 1.67% | 0.00 | 0.00% | 4,825,759 | 14,561,842 |
CONOIL | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 0.00% | 0.00 | 0.00% | 9,775 | 2,063,503 |
CORNERST | 4.20 | 4.20 | 4.37 | 4.22 | 4.37 | 3.55% | 0.17 | 4.05% | 5,058,162 | 21,752,758 |
CUSTODIAN | 27.10 | 27.10 | 28.10 | 28.00 | 28.10 | 0.36% | 1.00 | 3.69% | 737,171 | 20,510,965 |
CUTIX | 3.96 | 3.96 | 4.35 | 3.97 | 4.21 | 9.57% | 0.25 | 6.31% | 31,002,005 | 131,272,604 |
CWG | 14.45 | 14.45 | 14.00 | 13.65 | 13.80 | 2.56% | (0.65) | -4.50% | 7,095,366 | 98,436,885 |
DAARCOMM | 0.59 | 0.59 | 0.62 | 0.58 | 0.61 | 6.90% | 0.02 | 3.39% | 24,922,164 | 14,632,299 |
DANGCEM | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0.00% | 0.00 | 0.00% | 172,617 | 72,673,888 |
DANGSUGAR | 44.50 | 44.50 | 47.00 | 45.50 | 47.00 | 3.30% | 2.50 | 5.62% | 4,168,845 | 192,842,475 |
DEAPCAP | 1.00 | 1.00 | 1.10 | 1.01 | 1.10 | 8.91% | 0.10 | 10.00% | 2,151,094 | 2,326,388 |
ELLAHLAKES | 9.24 | 9.24 | 10.00 | 8.61 | 9.00 | 16.14% | (0.24) | -2.60% | 34,049,550 | 313,551,544 |
ENAMELWA | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.00% | 0.00 | 0.00% | 783 | 15,464 |
ETERNA | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 0.00 | 0.00% | 233,485 | 9,359,075 |
ETI | 31.00 | 31.00 | 30.80 | 30.50 | 30.50 | 0.98% | (0.50) | -1.61% | 1,385,500 | 42,376,913 |
ETRANZACT | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.00% | 0.00 | 0.00% | 194,803 | 1,747,703 |
EUNISELL | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.00% | 0.00 | 0.00% | 117,229 | 1,637,960 |
FCMB | 9.30 | 9.30 | 9.50 | 9.20 | 9.30 | 3.26% | 0.00 | 0.00% | 16,656,870 | 154,776,268 |
FIDELITYBK | 20.00 | 20.00 | 20.00 | 19.95 | 20.00 | 0.25% | 0.00 | 0.00% | 25,134,616 | 502,556,015 |
FIDSON | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.00% | 0.00 | 0.00% | 904,126 | 38,089,483 |
FIRSTHOLDCO | 26.05 | 26.05 | 26.00 | 25.85 | 26.00 | 0.58% | (0.05) | -0.19% | 8,094,439 | 210,040,250 |
FTNCOCOA | 4.42 | 4.86 | 4.86 | 4.43 | 4.86 | 9.71% | 0.44 | 9.95% | 34,814,892 | 166,589,179 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 2,743 | 2,818,158 |
GTCO | 80.00 | 80.50 | 83.20 | 80.50 | 82.75 | 3.35% | 2.75 | 3.44% | 40,635,401 | 3,369,506,112 |
GUINEAINS | 0.90 | 0.90 | 0.99 | 0.85 | 0.99 | 16.47% | 0.09 | 10.00% | 8,329,704 | 7,834,620 |
GUINNESS | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.00% | 0.00 | 0.00% | 284,873 | 25,430,911 |
HMCALL | 4.00 | 4.00 | 4.05 | 4.00 | 4.00 | 1.25% | 0.00 | 0.00% | 2,205,915 | 8,891,142 |
HONYFLOUR | 26.00 | 26.00 | 26.60 | 25.50 | 25.50 | 4.31% | (0.50) | -1.92% | 3,538,018 | 92,310,163 |
IKEJAHOTEL | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.00% | 0.00 | 0.00% | 552,351 | 10,110,074 |
IMG | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.00% | 0.00 | 0.00% | 11,577 | 400,778 |
INFINITY | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.00% | 0.00 | 0.00% | 830 | 6,278 |
INTBREW | 15.00 | 15.00 | 15.55 | 14.95 | 15.00 | 4.01% | 0.00 | 0.00% | 16,330,031 | 246,483,262 |
INTENEGINS | 1.98 | 1.98 | 2.17 | 2.16 | 2.17 | 0.46% | 0.19 | 9.60% | 3,055,314 | 6,622,711 |
JAIZBANK | 3.18 | 3.18 | 3.27 | 3.00 | 3.18 | 9.00% | 0.00 | 0.00% | 18,492,900 | 58,272,548 |
JAPAULGOLD | 2.72 | 2.99 | 2.99 | 2.99 | 2.99 | 0.00% | 0.27 | 9.93% | 49,456,793 | 147,875,811 |
JBERGER | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.00% | 0.00 | 0.00% | 165,308 | 17,528,888 |
JOHNHOLT | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 95,533 | 727,596 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 11,734 | 111,671 |
LASACO | 3.20 | 3.20 | 3.40 | 3.10 | 3.25 | 9.68% | 0.05 | 1.56% | 4,973,871 | 15,997,902 |
LEARNAFRCA | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.00% | 0.00 | 0.00% | 774,392 | 4,203,018 |
LEGENDINT | 8.40 | 8.40 | 8.65 | 7.73 | 7.73 | 11.90% | (0.67) | -7.98% | 5,364,562 | 42,985,142 |
LINKASSURE | 1.60 | 1.50 | 1.55 | 1.50 | 1.55 | 3.33% | (0.05) | -3.13% | 7,545,236 | 11,630,843 |
LIVESTOCK | 9.00 | 9.00 | 9.35 | 9.00 | 9.35 | 3.89% | 0.35 | 3.89% | 2,289,740 | 21,213,876 |
LIVINGTRUST | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.00% | 0.00 | 0.00% | 43,366 | 321,190 |
MANSARD | 9.21 | 9.21 | 9.97 | 9.97 | 9.97 | 0.00% | 0.76 | 8.25% | 881,355 | 8,517,561 |
MAYBAKER | 18.55 | 18.55 | 18.55 | 16.70 | 18.35 | 11.08% | (0.20) | -1.08% | 7,177,769 | 124,163,252 |
MBENEFIT | 1.33 | 1.33 | 1.46 | 1.30 | 1.44 | 12.31% | 0.11 | 8.27% | 20,445,458 | 29,467,592 |
MCNICHOLS | 2.78 | 3.05 | 3.05 | 3.05 | 3.05 | 0.00% | 0.27 | 9.71% | 4,876,067 | 14,867,950 |
MECURE | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00% | 0.00 | 0.00% | 154,014 | 2,027,271 |
MEYER | 12.15 | 12.15 | 13.35 | 13.35 | 13.35 | 0.00% | 1.20 | 9.88% | 945,179 | 12,618,140 |
MRS | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | 0.00% | 0.00 | 0.00% | 56,097 | 8,104,569 |
MTNN | 357.50 | 357.50 | 357.50 | 357.50 | 357.50 | 0.00% | 0.00 | 0.00% | 571,177 | 199,699,110 |
MULTIVERSE | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.00% | 0.00 | 0.00% | 139,755 | 1,203,457 |
NAHCO | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | 0.00% | 0.00 | 0.00% | 524,200 | 51,139,855 |
NASCON | 73.00 | 73.00 | 74.00 | 74.00 | 74.00 | 0.00% | 1.00 | 1.37% | 1,471,014 | 106,216,898 |
NB | 62.00 | 62.00 | 63.00 | 60.00 | 63.00 | 5.00% | 1.00 | 1.61% | 29,251,182 | 1,814,069,125 |
NCR | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 0.00 | 0.00% | 590 | 3,894 |
NEIMETH | 7.89 | 8.67 | 8.67 | 7.20 | 7.22 | 20.42% | (0.67) | -8.49% | 20,890,430 | 174,558,855 |
NEM | 18.30 | 18.30 | 18.00 | 18.00 | 18.00 | 0.00% | (0.30) | -1.64% | 1,010,883 | 18,293,970 |
NESTLE | 1500.00 | 1500.00 | 1500.00 | 1500.00 | 1500.00 | 0.00% | 0.00 | 0.00% | 77,046 | 114,533,748 |
NGXGROUP | 44.40 | 44.40 | 44.60 | 44.60 | 44.60 | 0.00% | 0.20 | 0.45% | 1,475,819 | 65,783,569 |
NIDF | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.00% | 0.00 | 0.00% | 84,383 | 9,717,147 |
NNFM | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.00% | 0.00 | 0.00% | 185,148 | 19,797,569 |
NPFMCRFBK | 2.25 | 2.25 | 2.47 | 2.35 | 2.47 | 5.11% | 0.22 | 9.78% | 2,410,179 | 5,880,545 |
NSLTECH | 0.66 | 0.66 | 0.72 | 0.68 | 0.72 | 5.88% | 0.06 | 9.09% | 5,935,520 | 4,216,338 |
OANDO | 52.35 | 52.35 | 56.00 | 52.00 | 56.00 | 7.69% | 3.65 | 6.97% | 6,169,595 | 326,830,092 |
OKOMUOIL | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0.00% | 0.00 | 0.00% | 122,196 | 97,819,660 |
OMATEK | 0.88 | 0.88 | 0.96 | 0.96 | 0.96 | 0.00% | 0.08 | 9.09% | 5,743,462 | 5,513,724 |
PRESCO | 1275.00 | 1275.00 | 1275.00 | 1275.00 | 1275.00 | 0.00% | 0.00 | 0.00% | 175,986 | 214,716,702 |
PRESTIGE | 1.19 | 1.19 | 1.25 | 1.18 | 1.25 | 5.93% | 0.06 | 5.04% | 4,791,785 | 5,910,729 |
PZ | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00% | 0.00 | 0.00% | 1,413,301 | 50,831,350 |
REDSTAREX | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.00% | 0.00 | 0.00% | 91,600 | 766,692 |
REGALINS | 0.66 | 0.66 | 0.72 | 0.68 | 0.72 | 5.88% | 0.06 | 9.09% | 8,000,783 | 5,695,154 |
ROYALEX | 1.25 | 1.25 | 1.37 | 1.35 | 1.37 | 1.48% | 0.12 | 9.60% | 9,364,450 | 12,797,654 |
RTBRISCOE | 3.02 | 3.02 | 3.32 | 3.31 | 3.32 | 0.30% | 0.30 | 9.93% | 1,152,850 | 3,822,872 |
SCOA | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.00% | 0.00 | 0.00% | 13,002 | 59,436 |
SEPLAT | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 0.00% | 0.00 | 0.00% | 2,608,110 | 13,560,137,770 |
SKYAVN | 72.45 | 72.45 | 76.00 | 76.00 | 76.00 | 0.00% | 3.55 | 4.90% | 365,652 | 26,666,043 |
SOVRENINS | 1.38 | 1.38 | 1.33 | 1.30 | 1.32 | 2.31% | (0.06) | -4.35% | 2,166,806 | 2,851,445 |
STANBIC | 83.00 | 83.00 | 84.00 | 83.00 | 84.00 | 1.20% | 1.00 | 1.20% | 1,596,514 | 132,898,557 |
STERLINGNG | 5.60 | 5.60 | 5.90 | 5.60 | 5.60 | 5.36% | 0.00 | 0.00% | 6,154,401 | 35,092,282 |
SUNUASSUR | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.00% | 0.00 | 0.00% | 201,272 | 1,003,868 |
TANTALIZER | 2.42 | 2.42 | 2.54 | 2.40 | 2.50 | 5.83% | 0.08 | 3.31% | 11,008,621 | 27,157,343 |
THOMASWY | 1.87 | 1.87 | 2.05 | 2.05 | 2.05 | 0.00% | 0.18 | 9.63% | 1,084,382 | 2,200,409 |
TIP | 9.70 | 9.70 | 10.50 | 9.50 | 9.50 | 10.53% | (0.20) | -2.06% | 6,504,624 | 65,688,166 |
TOTAL | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.00% | 0.00 | 0.00% | 303,369 | 192,630,980 |
TRANSCOHOT | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | 0.00% | 0.00 | 0.00% | 13,721 | 1,804,015 |
TRANSCORP | 48.55 | 48.55 | 49.45 | 49.40 | 49.40 | 0.10% | 0.85 | 1.75% | 2,257,613 | 110,999,198 |
TRANSPOWER | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.00% | 0.00 | 0.00% | 42,989 | 12,380,832 |
TRIPPLEG | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.00% | 0.00 | 0.00% | 591,332 | 1,508,992 |
UACN | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 0.00% | 0.00 | 0.00% | 1,155,559 | 46,968,503 |
UBA | 35.65 | 35.65 | 36.65 | 36.00 | 36.65 | 1.81% | 1.00 | 2.81% | 13,240,433 | 480,020,412 |
UCAP | 20.40 | 20.40 | 21.00 | 20.45 | 20.85 | 2.69% | 0.45 | 2.21% | 4,983,053 | 103,332,035 |
UNILEVER | 51.70 | 51.70 | 56.85 | 56.85 | 56.85 | 0.00% | 5.15 | 9.96% | 895,641 | 47,811,502 |
UNIONDICON | 7.30 | 7.30 | 7.65 | 7.65 | 7.65 | 0.00% | 0.35 | 4.79% | 303,700 | 2,289,950 |
UNIVINSURE | 0.60 | 0.60 | 0.63 | 0.59 | 0.62 | 6.78% | 0.02 | 3.33% | 67,333,185 | 40,672,488 |
UPDC | 3.92 | 4.31 | 4.31 | 4.30 | 4.31 | 0.23% | 0.39 | 9.95% | 14,876,559 | 64,094,808 |
UPL | 5.54 | 5.54 | 6.09 | 6.00 | 6.09 | 1.50% | 0.55 | 9.93% | 3,778,434 | 22,791,308 |
VERITASKAP | 1.03 | 1.03 | 1.04 | 1.01 | 1.04 | 2.97% | 0.01 | 0.97% | 36,268,393 | 36,987,537 |
VFDGROUP | 14.00 | 14.00 | 14.70 | 13.20 | 13.50 | 11.36% | (0.50) | -3.57% | 20,930,964 | 294,950,227 |
VITAFOAM | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.00% | 0.00 | 0.00% | 950,929 | 65,957,369 |
WAPCO | 90.15 | 90.15 | 92.00 | 91.95 | 92.00 | 0.05% | 1.85 | 2.05% | 2,057,183 | 187,985,362 |
WAPIC | 2.15 | 2.15 | 2.36 | 2.21 | 2.31 | 6.79% | 0.16 | 7.44% | 9,107,329 | 21,125,080 |
WEMABANK | 15.45 | 15.45 | 16.50 | 15.70 | 16.00 | 5.10% | 0.55 | 3.56% | 8,074,321 | 130,212,714 |
ZENITHBANK | 57.00 | 57.00 | 58.00 | 57.00 | 58.00 | 1.75% | 1.00 | 1.75% | 16,270,272 | 938,900,690 |