Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00% | 0.00 | 0.00% | 201,448 | 1,310,117 |
ABCTRANS | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.00% | 0.00 | 0.00% | 603,031 | 2,387,498 |
ACADEMY | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.00% | 0.00 | 0.00% | 357,230 | 3,148,929 |
ACCESSCORP | 25.60 | 25.60 | 26.25 | 25.90 | 25.90 | 1.35% | 0.30 | 1.17% | 18,435,888 | 478,737,930 |
AFRIPRUD | 15.40 | 15.40 | 14.95 | 14.50 | 14.95 | 3.10% | (0.45) | -2.92% | 3,381,741 | 50,342,140 |
AIICO | 3.18 | 3.18 | 3.49 | 3.10 | 3.49 | 12.58% | 0.31 | 9.75% | 11,633,449 | 38,888,595 |
AIRTELAFRI | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 0.00% | 0.00 | 0.00% | 351 | 892,067 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 400 | 2,860 |
ARADEL | 511.20 | 511.20 | 511.20 | 511.20 | 511.20 | 0.00% | 0.00 | 0.00% | 716,241 | 370,305,140 |
AUSTINLAZ | 3.18 | 3.18 | 2.87 | 2.87 | 2.87 | 0.00% | (0.31) | -9.75% | 164,731 | 489,609 |
BERGER | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00% | 0.00 | 0.00% | 55,585 | 1,985,254 |
BETAGLAS | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 0.00% | 0.00 | 0.00% | 88,822 | 39,029,324 |
BUACEMENT | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | 0.00% | 0.00 | 0.00% | 159,545 | 21,967,658 |
BUAFOODS | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0.00% | 0.00 | 0.00% | 73,685 | 39,952,352 |
CADBURY | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.00% | 0.00 | 0.00% | 258,168 | 15,034,475 |
CAP | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.00% | 0.00 | 0.00% | 209,574 | 13,334,025 |
CAVERTON | 6.10 | 6.10 | 6.60 | 6.60 | 6.60 | 0.00% | 0.50 | 8.20% | 1,597,986 | 10,413,030 |
CHAMPION | 15.65 | 15.65 | 17.00 | 14.58 | 15.00 | 16.60% | (0.65) | -4.15% | 3,903,623 | 59,566,449 |
CHAMS | 2.67 | 2.67 | 2.87 | 2.65 | 2.80 | 8.30% | 0.13 | 4.87% | 3,712,455 | 10,332,571 |
CHELLARAM | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | 0.00 | 0.00% | 5,031 | 54,514 |
CILEASING | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00% | 0.00 | 0.00% | 377,528 | 2,332,690 |
CNIF | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.00% | 0.00 | 0.00% | 31,000 | 3,294,000 |
CONHALLPLC | 4.20 | 4.20 | 4.38 | 4.20 | 4.38 | 4.29% | 0.18 | 4.29% | 2,202,530 | 9,328,883 |
CONOIL | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | 0.00% | 0.00 | 0.00% | 67,329 | 12,925,088 |
CORNERST | 6.55 | 6.55 | 7.18 | 6.90 | 7.18 | 4.06% | 0.63 | 9.62% | 1,472,523 | 10,251,350 |
CUSTODIAN | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 0.00% | 0.00 | 0.00% | 860,270 | 36,581,494 |
CUTIX | 3.14 | 3.14 | 3.22 | 3.00 | 3.22 | 7.33% | 0.08 | 2.55% | 14,854,619 | 46,237,570 |
CWG | 15.65 | 15.65 | 16.10 | 15.60 | 16.10 | 3.21% | 0.45 | 2.88% | 1,801,263 | 28,619,637 |
DAARCOMM | 0.90 | 0.90 | 0.99 | 0.81 | 0.86 | 22.22% | (0.04) | -4.44% | 10,010,070 | 9,074,572 |
DANGCEM | 520.20 | 520.20 | 520.20 | 520.20 | 520.20 | 0.00% | 0.00 | 0.00% | 198,458 | 99,218,261 |
DANGSUGAR | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.00% | 0.00 | 0.00% | 687,061 | 38,818,811 |
DEAPCAP | 1.68 | 1.68 | 1.68 | 1.54 | 1.68 | 9.09% | 0.00 | 0.00% | 4,261,065 | 6,983,746 |
ELLAHLAKES | 11.80 | 11.80 | 12.98 | 11.82 | 12.98 | 9.81% | 1.18 | 10.00% | 11,856,622 | 150,063,247 |
ENAMELWA | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.00% | 0.00 | 0.00% | 462 | 16,263 |
ETERNA | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.00% | 0.00 | 0.00% | 25,718 | 841,092 |
ETI | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00% | 0.00 | 0.00% | 111,716 | 3,927,323 |
ETRANZACT | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 13,040 | 137,401 |
EUNISELL | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.00% | 0.00 | 0.00% | 12,011 | 287,135 |
FCMB | 10.50 | 10.50 | 10.50 | 10.30 | 10.50 | 1.94% | 0.00 | 0.00% | 11,496,400 | 119,221,114 |
FIDELITYBK | 21.05 | 21.05 | 21.05 | 21.00 | 21.00 | 0.24% | (0.05) | -0.24% | 30,556,060 | 642,120,505 |
FIDSON | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 0.00 | 0.00% | 320,189 | 12,464,965 |
FIRSTHOLDCO | 32.10 | 32.10 | 32.30 | 32.05 | 32.30 | 0.78% | 0.20 | 0.62% | 2,761,616 | 88,799,063 |
FTNCOCOA | 5.83 | 5.83 | 5.95 | 5.95 | 5.95 | 0.00% | 0.12 | 2.06% | 1,024,431 | 6,158,281 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 439,787 | 451,837,164 |
GTCO | 90.50 | 90.50 | 92.00 | 91.95 | 92.00 | 0.05% | 1.50 | 1.66% | 5,714,137 | 525,442,107 |
GUINEAINS | 1.51 | 1.51 | 1.66 | 1.53 | 1.55 | 8.50% | 0.04 | 2.65% | 3,870,534 | 5,980,613 |
GUINNESS | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.00% | 0.00 | 0.00% | 213,783 | 29,044,397 |
HMCALL | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.00% | 0.00 | 0.00% | 139,313 | 583,229 |
HONYFLOUR | 21.10 | 21.10 | 23.20 | 23.20 | 23.20 | 0.00% | 2.10 | 9.95% | 1,102,143 | 23,937,485 |
IKEJAHOTEL | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.00% | 0.00 | 0.00% | 210,017 | 4,563,017 |
IMG | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00% | 0.00 | 0.00% | 22,394 | 794,966 |
INTBREW | 11.20 | 11.20 | 12.30 | 11.50 | 12.30 | 6.96% | 1.10 | 9.82% | 2,227,243 | 26,349,167 |
JAIZBANK | 4.31 | 4.31 | 4.50 | 4.31 | 4.50 | 4.41% | 0.19 | 4.41% | 8,309,173 | 36,524,598 |
JAPAULGOLD | 2.55 | 2.55 | 2.63 | 2.50 | 2.60 | 5.20% | 0.05 | 1.96% | 4,976,638 | 12,772,655 |
JBERGER | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | 0.00% | 0.00 | 0.00% | 238,809 | 31,544,408 |
JOHNHOLT | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | 0.00 | 0.00% | 70,814 | 513,370 |
JULI | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.00% | 0.00 | 0.00% | 150 | 1,420 |
LASACO | 2.82 | 2.82 | 2.98 | 2.85 | 2.98 | 4.56% | 0.16 | 5.67% | 6,430,690 | 18,680,165 |
LEARNAFRCA | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.00% | 0.00 | 0.00% | 200,915 | 1,504,085 |
LEGENDINT | 4.77 | 4.77 | 4.96 | 4.30 | 4.95 | 15.35% | 0.18 | 3.77% | 6,363,201 | 29,438,674 |
LINKASSURE | 2.03 | 2.03 | 2.20 | 2.08 | 2.20 | 5.77% | 0.17 | 8.37% | 4,154,279 | 8,898,370 |
LIVESTOCK | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.00% | 0.00 | 0.00% | 518,335 | 4,009,290 |
LIVINGTRUST | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.00% | 0.00 | 0.00% | 31,617 | 145,438 |
MANSARD | 14.39 | 14.39 | 15.82 | 15.82 | 15.82 | 0.00% | 1.43 | 9.94% | 946,262 | 14,724,973 |
MAYBAKER | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.00% | 0.00 | 0.00% | 373,226 | 6,110,718 |
MBENEFIT | 3.43 | 3.43 | 3.71 | 3.43 | 3.71 | 8.16% | 0.28 | 8.16% | 8,931,940 | 31,757,198 |
MCNICHOLS | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.00% | 0.00 | 0.00% | 120,671 | 422,705 |
MECURE | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.00% | 0.00 | 0.00% | 342,240 | 7,289,253 |
MEYER | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.00% | 0.00 | 0.00% | 18,032 | 289,050 |
MORISON | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.00% | 0.00 | 0.00% | 38,100 | 133,402 |
MTNN | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0.00% | 0.00 | 0.00% | 2,165,302 | 864,094,313 |
MULTIVERSE | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.00% | 0.00 | 0.00% | 74,267 | 794,656 |
NAHCO | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | 0.00% | 0.00 | 0.00% | 243,521 | 25,151,505 |
NASCON | 90.00 | 90.00 | 90.50 | 90.50 | 90.50 | 0.00% | 0.50 | 0.56% | 2,211,401 | 199,563,700 |
NB | 66.00 | 66.00 | 68.50 | 68.30 | 68.50 | 0.29% | 2.50 | 3.79% | 41,203,061 | 2,821,560,159 |
NEIMETH | 6.60 | 6.60 | 6.05 | 6.05 | 6.05 | 0.00% | (0.55) | -8.33% | 2,118,906 | 12,719,587 |
NEM | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.00% | 0.00 | 0.00% | 263,064 | 7,433,480 |
NESTLE | 1870.00 | 1870.00 | 1870.00 | 1870.00 | 1870.00 | 0.00% | 0.00 | 0.00% | 6,212 | 10,731,876 |
NGXGROUP | 57.80 | 57.80 | 61.00 | 56.90 | 60.00 | 7.21% | 2.20 | 3.81% | 2,262,050 | 129,867,279 |
NIDF | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 0.00 | 0.00% | 55,657 | 6,286,961 |
NNFM | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | 0.00% | 0.00 | 0.00% | 9,389 | 748,736 |
NPFMCRFBK | 2.88 | 2.88 | 3.00 | 2.88 | 3.00 | 4.17% | 0.12 | 4.17% | 1,944,918 | 5,743,929 |
NSLTECH | 0.96 | 0.96 | 0.96 | 0.90 | 0.96 | 6.67% | 0.00 | 0.00% | 4,256,875 | 4,046,663 |
OANDO | 47.00 | 47.00 | 47.15 | 47.10 | 47.15 | 0.11% | 0.15 | 0.32% | 2,418,335 | 114,840,736 |
OKOMUOIL | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 0.00% | 0.00 | 0.00% | 83,648 | 76,793,305 |
OMATEK | 1.21 | 1.21 | 1.28 | 1.28 | 1.28 | 0.00% | 0.07 | 5.79% | 622,397 | 792,260 |
PRESCO | 1480.00 | 1480.00 | 1480.00 | 1480.00 | 1480.00 | 0.00% | 0.00 | 0.00% | 163,582 | 218,628,617 |
PRESTIGE | 1.62 | 1.62 | 1.78 | 1.73 | 1.78 | 2.89% | 0.16 | 9.88% | 3,752,384 | 6,623,529 |
PZ | 31.00 | 31.00 | 32.00 | 32.00 | 32.00 | 0.00% | 1.00 | 3.23% | 2,545,274 | 77,838,028 |
REDSTAREX | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | 0.00 | 0.00% | 412,473 | 4,538,936 |
ROYALEX | 1.71 | 1.71 | 1.88 | 1.85 | 1.88 | 1.62% | 0.17 | 9.94% | 11,300,434 | 21,154,737 |
RTBRISCOE | 3.42 | 3.42 | 3.30 | 3.08 | 3.30 | 7.14% | (0.12) | -3.51% | 2,429,882 | 7,578,642 |
SCOA | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.00% | 0.00 | 0.00% | 74,666 | 524,423 |
SEPLAT | 5379.30 | 5379.30 | 5379.30 | 5379.30 | 5379.30 | 0.00% | 0.00 | 0.00% | 19,760 | 105,417,491 |
SKYAVN | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | 0.00% | 0.00 | 0.00% | 50,861 | 4,124,310 |
SOVRENINS | 2.85 | 2.85 | 3.06 | 2.85 | 2.97 | 7.37% | 0.12 | 4.21% | 1,416,633,778 | 4,214,278,368 |
STANBIC | 99.95 | 99.95 | 99.95 | 99.95 | 99.95 | 0.00% | 0.00 | 0.00% | 88,827 | 8,498,950 |
STERLINGNG | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | 0.00% | (0.05) | -0.66% | 12,660,880 | 95,010,253 |
SUNUASSUR | 5.01 | 5.01 | 5.50 | 5.30 | 5.50 | 3.77% | 0.49 | 9.78% | 723,464 | 3,864,507 |
TANTALIZER | 2.38 | 2.38 | 2.30 | 2.30 | 2.30 | 0.00% | (0.08) | -3.36% | 4,821,587 | 11,078,575 |
THOMASWY | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | 0.00 | 0.00% | 14,795 | 43,121 |
TIP | 11.60 | 11.60 | 12.00 | 11.90 | 11.90 | 0.84% | 0.30 | 2.59% | 3,039,239 | 36,151,756 |
TOTAL | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0.00% | 0.00 | 0.00% | 10,066 | 5,803,714 |
TRANSCOHOT | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | 0.00% | 0.00 | 0.00% | 27,111 | 4,224,810 |
TRANSCORP | 46.00 | 46.00 | 49.70 | 49.70 | 49.70 | 0.00% | 3.70 | 8.04% | 1,263,937 | 59,594,372 |
TRANSEXPR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 0.00 | 0.00% | 147,297 | 336,652 |
TRANSPOWER | 286.50 | 286.50 | 286.50 | 286.50 | 286.50 | 0.00% | 0.00 | 0.00% | 145,004 | 37,396,532 |
TRIPPLEG | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.00% | 0.00 | 0.00% | 14,577 | 73,468 |
UACN | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.00% | 0.00 | 0.00% | 261,261 | 17,367,398 |
UBA | 45.75 | 45.75 | 46.80 | 45.90 | 46.75 | 1.96% | 1.00 | 2.19% | 12,399,381 | 576,229,962 |
UCAP | 18.70 | 18.70 | 18.80 | 18.05 | 18.10 | 4.16% | (0.60) | -3.21% | 10,780,885 | 197,965,890 |
UNILEVER | 73.00 | 73.00 | 70.00 | 70.00 | 70.00 | 0.00% | (3.00) | -4.11% | 814,476 | 56,719,702 |
UNIONDICON | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00% | 0.00 | 0.00% | 43,850 | 487,865 |
UNIVINSURE | 1.13 | 1.13 | 1.21 | 1.13 | 1.20 | 7.08% | 0.07 | 6.19% | 24,154,245 | 28,235,080 |
UPDC | 5.61 | 5.61 | 5.65 | 5.50 | 5.60 | 2.73% | (0.01) | -0.18% | 2,512,904 | 14,181,396 |
UPL | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 0.00 | 0.00% | 98,145 | 525,937 |
VERITASKAP | 1.80 | 1.80 | 1.98 | 1.85 | 1.98 | 7.03% | 0.18 | 10.00% | 8,320,454 | 16,343,957 |
VFDGROUP | 10.40 | 10.40 | 11.40 | 10.90 | 11.00 | 4.59% | 0.60 | 5.77% | 5,571,712 | 60,348,296 |
VITAFOAM | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | 0.00% | 0.00 | 0.00% | 225,179 | 16,619,634 |
WAPCO | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 0.00 | 0.00% | 2,300,623 | 260,008,421 |
WAPIC | 3.21 | 3.21 | 3.45 | 3.27 | 3.45 | 5.50% | 0.24 | 7.48% | 5,947,946 | 20,191,938 |
WEMABANK | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.00% | 0.00 | 0.00% | 1,645,786 | 34,753,808 |
ZENITHBANK | 64.25 | 64.25 | 65.00 | 64.30 | 64.90 | 1.09% | 0.65 | 1.01% | 26,351,035 | 1,704,144,644 |