Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 6.36 | 6.36 | 6.99 | 6.99 | 6.99 | 0.00% | 0.63 | 9.91% | 259,582 | 1,810,513 |
ABCTRANS | 4.89 | 4.89 | 5.00 | 4.89 | 5.00 | 2.25% | 0.11 | 2.25% | 740,046 | 3,650,367 |
ACADEMY | 9.00 | 9.00 | 9.15 | 9.10 | 9.10 | 0.55% | 0.10 | 1.11% | 986,375 | 9,005,712 |
ACCESSCORP | 27.50 | 27.50 | 27.65 | 27.40 | 27.40 | 0.91% | (0.10) | -0.36% | 49,754,242 | 1,367,199,025 |
AFRIPRUD | 15.65 | 15.65 | 15.95 | 15.90 | 15.90 | 0.31% | 0.25 | 1.60% | 1,032,737 | 16,401,804 |
AIICO | 2.90 | 3.19 | 3.19 | 3.19 | 3.19 | 0.00% | 0.29 | 10.00% | 25,366,844 | 80,920,232 |
AIRTELAFRI | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 0.00% | 0.00 | 0.00% | 101 | 256,692 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 17,461 | 124,846 |
ARADEL | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0.00% | 0.00 | 0.00% | 787,030 | 408,911,874 |
AUSTINLAZ | 2.34 | 2.34 | 2.52 | 2.11 | 2.11 | 19.43% | (0.23) | -9.83% | 2,538,736 | 6,196,058 |
BERGER | 35.00 | 35.00 | 37.50 | 35.50 | 37.50 | 5.63% | 2.50 | 7.14% | 425,661 | 15,500,955 |
BETAGLAS | 408.50 | 408.50 | 408.50 | 408.50 | 408.50 | 0.00% | 0.00 | 0.00% | 152,540 | 61,360,589 |
BUACEMENT | 183.00 | 183.00 | 175.00 | 173.90 | 175.00 | 0.63% | (8.00) | -4.37% | 3,126,997 | 543,006,145 |
BUAFOODS | 528.90 | 528.90 | 574.90 | 574.90 | 574.90 | 0.00% | 46.00 | 8.70% | 196,689 | 112,797,497 |
CADBURY | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.00% | 0.00 | 0.00% | 958,063 | 58,617,121 |
CAP | 68.00 | 68.00 | 74.00 | 67.00 | 74.00 | 10.45% | 6.00 | 8.82% | 1,083,921 | 76,741,080 |
CAVERTON | 7.05 | 7.05 | 6.95 | 6.35 | 6.37 | 9.45% | (0.68) | -9.65% | 6,106,926 | 39,870,399 |
CHAMPION | 14.10 | 14.10 | 13.10 | 13.00 | 13.10 | 0.77% | (1.00) | -7.09% | 1,738,163 | 23,192,341 |
CHAMS | 3.22 | 3.22 | 3.25 | 2.90 | 2.90 | 12.07% | (0.32) | -9.94% | 14,198,498 | 41,753,285 |
CHELLARAM | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | 0.00 | 0.00% | 35,278 | 357,874 |
CILEASING | 7.61 | 7.61 | 7.50 | 7.30 | 7.30 | 2.74% | (0.31) | -4.07% | 3,756,704 | 27,466,567 |
CONHALLPLC | 4.08 | 4.48 | 4.48 | 4.11 | 4.32 | 9.00% | 0.24 | 5.88% | 54,806,844 | 239,642,349 |
CONOIL | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 0.00% | 0.00 | 0.00% | 428,451 | 104,383,916 |
CORNERST | 5.30 | 5.83 | 5.83 | 5.80 | 5.83 | 0.52% | 0.53 | 10.00% | 27,405,842 | 159,766,734 |
CUSTODIAN | 43.05 | 43.05 | 47.35 | 44.20 | 44.20 | 7.13% | 1.15 | 2.67% | 5,650,257 | 259,023,835 |
CUTIX | 3.98 | 3.98 | 4.09 | 3.80 | 3.87 | 7.63% | (0.11) | -2.76% | 5,253,573 | 20,617,646 |
CWG | 16.95 | 16.95 | 17.00 | 16.95 | 16.95 | 0.29% | 0.00 | 0.00% | 5,360,774 | 90,843,120 |
DAARCOMM | 0.95 | 1.00 | 1.00 | 0.91 | 0.92 | 9.89% | (0.03) | -3.16% | 3,908,084 | 3,700,432 |
DANGCEM | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | 0.00% | 0.00 | 0.00% | 5,178,803 | 2,745,731,312 |
DANGSUGAR | 61.50 | 61.50 | 60.80 | 60.80 | 60.80 | 0.00% | (0.70) | -1.14% | 3,109,496 | 187,685,557 |
DEAPCAP | 1.33 | 1.43 | 1.46 | 1.35 | 1.46 | 8.15% | 0.13 | 9.77% | 5,155,247 | 7,354,088 |
ELLAHLAKES | 10.99 | 10.99 | 12.08 | 10.99 | 12.08 | 9.92% | 1.09 | 9.92% | 26,516,557 | 313,255,858 |
ENAMELWA | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.00% | 0.00 | 0.00% | 1,910 | 56,727 |
ETERNA | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 158,434 | 6,222,043 |
ETI | 36.00 | 36.00 | 37.00 | 36.00 | 37.00 | 2.78% | 1.00 | 2.78% | 1,999,462 | 73,364,762 |
ETRANZACT | 9.00 | 9.00 | 9.80 | 9.80 | 9.80 | 0.00% | 0.80 | 8.89% | 293,716 | 2,844,973 |
EUNISELL | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.00% | 0.00 | 0.00% | 489,510 | 11,396,253 |
FCMB | 11.50 | 11.50 | 11.55 | 11.30 | 11.45 | 2.21% | (0.05) | -0.43% | 55,367,204 | 634,934,378 |
FIDELITYBK | 21.40 | 21.40 | 21.50 | 21.00 | 21.10 | 2.38% | (0.30) | -1.40% | 55,029,164 | 1,158,128,973 |
FIDSON | 43.90 | 43.90 | 41.45 | 41.45 | 41.45 | 0.00% | (2.45) | -5.58% | 2,793,262 | 113,757,647 |
FIRSTHOLDCO | 32.40 | 32.40 | 32.60 | 32.00 | 32.40 | 1.88% | 0.00 | 0.00% | 8,614,836 | 278,134,764 |
FTNCOCOA | 6.00 | 6.00 | 6.30 | 5.86 | 6.00 | 7.51% | 0.00 | 0.00% | 6,018,210 | 36,497,484 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 4,358 | 4,477,409 |
GTCO | 99.40 | 99.40 | 99.95 | 99.50 | 99.95 | 0.45% | 0.55 | 0.55% | 29,211,415 | 2,909,776,459 |
GUINEAINS | 1.06 | 1.16 | 1.16 | 1.15 | 1.16 | 0.87% | 0.10 | 9.43% | 52,260,303 | 60,503,519 |
GUINNESS | 128.75 | 128.75 | 141.60 | 141.60 | 141.60 | 0.00% | 12.85 | 9.98% | 329,812 | 46,701,379 |
HMCALL | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.00% | 0.00 | 0.00% | 572,169 | 2,787,583 |
HONYFLOUR | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.00% | 0.00 | 0.00% | 2,062,065 | 53,743,658 |
IKEJAHOTEL | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.00% | 0.00 | 0.00% | 1,253,703 | 27,688,749 |
IMG | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00% | 0.00 | 0.00% | 8,778 | 324,396 |
INFINITY | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | 0.00 | 0.00% | 100 | 750 |
INTBREW | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.00% | 0.00 | 0.00% | 969,357 | 13,162,722 |
INTENEGINS | 2.59 | 2.59 | 2.84 | 2.84 | 2.84 | 0.00% | 0.25 | 9.65% | 2,665,697 | 7,570,579 |
JAIZBANK | 4.73 | 4.73 | 5.20 | 4.50 | 4.70 | 15.56% | (0.03) | -0.63% | 24,544,959 | 118,427,425 |
JAPAULGOLD | 2.80 | 2.80 | 2.90 | 2.74 | 2.81 | 5.84% | 0.01 | 0.36% | 34,323,152 | 96,376,457 |
JBERGER | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0.00% | 0.00 | 0.00% | 49,348 | 6,068,066 |
JOHNHOLT | 7.95 | 7.95 | 7.20 | 7.20 | 7.20 | 0.00% | (0.75) | -9.43% | 840,896 | 6,153,278 |
JULI | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 0.00 | 0.00% | 55,490 | 500,472 |
LASACO | 3.45 | 3.79 | 3.79 | 3.46 | 3.56 | 9.54% | 0.11 | 3.19% | 58,721,300 | 217,540,069 |
LEARNAFRCA | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0.00% | 0.00 | 0.00% | 158,724 | 1,038,355 |
LEGENDINT | 5.97 | 5.97 | 5.90 | 5.63 | 5.63 | 4.80% | (0.34) | -5.70% | 2,855,463 | 16,709,288 |
LINKASSURE | 1.74 | 1.91 | 1.91 | 1.59 | 1.88 | 20.13% | 0.14 | 8.05% | 372,401,919 | 703,097,902 |
LIVESTOCK | 8.90 | 8.90 | 9.00 | 9.00 | 9.00 | 0.00% | 0.10 | 1.12% | 1,761,579 | 15,802,110 |
LIVINGTRUST | 5.35 | 5.35 | 5.00 | 5.00 | 5.00 | 0.00% | (0.35) | -6.54% | 678,460 | 3,466,846 |
MANSARD | 12.10 | 13.31 | 13.31 | 13.31 | 13.31 | 0.00% | 1.21 | 10.00% | 3,510,761 | 46,728,229 |
MAYBAKER | 19.50 | 19.50 | 17.75 | 17.75 | 17.75 | 0.00% | (1.75) | -8.97% | 1,591,217 | 28,691,961 |
MBENEFIT | 2.42 | 2.66 | 2.66 | 2.66 | 2.66 | 0.00% | 0.24 | 9.92% | 25,436,237 | 67,660,390 |
MCNICHOLS | 3.50 | 3.50 | 3.52 | 3.50 | 3.50 | 0.57% | 0.00 | 0.00% | 1,321,953 | 4,738,945 |
MECURE | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.00% | 0.00 | 0.00% | 66,370 | 1,152,438 |
MEYER | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.00% | 0.00 | 0.00% | 98,368 | 1,872,267 |
MTNN | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.00% | 0.00 | 0.00% | 2,482,604 | 1,141,455,479 |
MULTIVERSE | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.00% | 0.00 | 0.00% | 260,999 | 2,539,653 |
NAHCO | 111.00 | 111.00 | 103.70 | 103.70 | 103.70 | 0.00% | (7.30) | -6.58% | 936,457 | 97,289,916 |
NASCON | 95.50 | 95.50 | 91.60 | 91.30 | 91.60 | 0.33% | (3.90) | -4.08% | 3,782,322 | 346,788,636 |
NB | 75.55 | 75.55 | 75.00 | 74.60 | 74.60 | 0.54% | (0.95) | -1.26% | 1,489,819 | 111,548,674 |
NCR | 7.25 | 7.25 | 7.95 | 7.95 | 7.95 | 0.00% | 0.70 | 9.66% | 243,005 | 1,931,890 |
NEIMETH | 7.70 | 7.70 | 7.50 | 7.50 | 7.50 | 0.00% | (0.20) | -2.60% | 1,654,821 | 12,485,682 |
NEM | 29.70 | 29.70 | 32.65 | 32.65 | 32.65 | 0.00% | 2.95 | 9.93% | 745,938 | 24,354,876 |
NESTLE | 1890.00 | 1890.00 | 1890.00 | 1890.00 | 1890.00 | 0.00% | 0.00 | 0.00% | 22,056 | 41,585,803 |
NGXGROUP | 63.00 | 63.00 | 69.25 | 69.25 | 69.25 | 0.00% | 6.25 | 9.92% | 1,616,385 | 107,023,289 |
NIDF | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 0.00 | 0.00% | 88,245 | 9,963,015 |
NNFM | 93.15 | 93.15 | 93.15 | 93.15 | 93.15 | 0.00% | 0.00 | 0.00% | 139,360 | 12,156,742 |
NPFMCRFBK | 3.43 | 3.43 | 3.45 | 3.30 | 3.45 | 4.55% | 0.02 | 0.58% | 5,081,188 | 17,301,253 |
NSLTECH | 1.00 | 1.00 | 1.10 | 0.90 | 0.99 | 22.22% | (0.01) | -1.00% | 7,314,075 | 7,054,519 |
OANDO | 59.00 | 59.00 | 54.20 | 53.65 | 54.00 | 1.03% | (5.00) | -8.47% | 3,129,280 | 169,727,311 |
OKOMUOIL | 1050.00 | 1050.00 | 1050.00 | 1050.00 | 1050.00 | 0.00% | 0.00 | 0.00% | 1,387,250 | 1,453,062,443 |
OMATEK | 1.37 | 1.37 | 1.45 | 1.35 | 1.45 | 7.41% | 0.08 | 5.84% | 3,903,028 | 5,378,388 |
PRESCO | 1550.00 | 1550.00 | 1480.00 | 1480.00 | 1480.00 | 0.00% | (70.00) | -4.52% | 512,993 | 743,600,796 |
PRESTIGE | 1.51 | 1.51 | 1.66 | 1.36 | 1.66 | 22.06% | 0.15 | 9.93% | 249,326,942 | 357,453,437 |
PZ | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.00% | 0.00 | 0.00% | 1,103,297 | 41,922,244 |
REDSTAREX | 12.40 | 12.40 | 11.50 | 11.50 | 11.50 | 0.00% | (0.90) | -7.26% | 284,851 | 3,362,255 |
REGALINS | 1.06 | 1.06 | 1.16 | 1.07 | 1.16 | 8.41% | 0.10 | 9.43% | 41,867,030 | 48,478,551 |
ROYALEX | 1.99 | 2.18 | 2.18 | 2.18 | 2.18 | 0.00% | 0.19 | 9.55% | 35,748,209 | 77,931,096 |
RTBRISCOE | 3.50 | 3.50 | 3.65 | 3.60 | 3.65 | 1.39% | 0.15 | 4.29% | 1,121,933 | 4,100,046 |
SCOA | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | 0.00 | 0.00% | 155,500 | 940,775 |
SEPLAT | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 0.00% | 0.00 | 0.00% | 8,035 | 44,448,088 |
SKYAVN | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | 0.00% | 0.00 | 0.00% | 99,180 | 8,762,378 |
SOVRENINS | 2.26 | 2.48 | 2.48 | 2.27 | 2.48 | 9.25% | 0.22 | 9.73% | 47,708,182 | 118,018,366 |
STANBIC | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0.00% | 0.00 | 0.00% | 356,802 | 37,362,534 |
STERLINGNG | 8.16 | 8.16 | 8.97 | 7.60 | 7.80 | 18.03% | (0.36) | -4.41% | 121,018,625 | 968,286,616 |
SUNUASSUR | 5.32 | 5.85 | 5.85 | 5.18 | 5.18 | 12.93% | (0.14) | -2.63% | 34,038,525 | 189,041,900 |
TANTALIZER | 2.77 | 2.77 | 2.90 | 2.76 | 2.77 | 5.07% | 0.00 | 0.00% | 6,578,535 | 18,291,872 |
THOMASWY | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.00% | 0.00 | 0.00% | 90,256 | 302,023 |
TIP | 13.00 | 13.00 | 12.95 | 12.00 | 12.95 | 7.92% | (0.05) | -0.38% | 6,356,758 | 79,325,659 |
TOTAL | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0.00% | 0.00 | 0.00% | 36,767 | 21,479,288 |
TRANSCOHOT | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | 0.00% | 0.00 | 0.00% | 59,179 | 10,663,116 |
TRANSCORP | 50.30 | 50.30 | 50.95 | 50.35 | 50.50 | 1.19% | 0.20 | 0.40% | 3,132,785 | 158,475,839 |
TRANSEXPR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 0.00 | 0.00% | 3,006 | 6,463 |
TRANSPOWER | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 0.00% | 0.00 | 0.00% | 380,035 | 101,261,878 |
TRIPPLEG | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.00% | 0.00 | 0.00% | 98,516 | 431,728 |
UACN | 90.00 | 90.00 | 86.90 | 81.00 | 81.50 | 7.28% | (8.50) | -9.44% | 7,982,665 | 663,609,653 |
UBA | 48.10 | 48.10 | 48.45 | 48.25 | 48.45 | 0.41% | 0.35 | 0.73% | 18,972,464 | 917,121,367 |
UCAP | 20.20 | 20.20 | 19.90 | 19.60 | 19.90 | 1.53% | (0.30) | -1.49% | 3,470,675 | 68,880,148 |
UNILEVER | 80.00 | 80.00 | 79.70 | 79.70 | 79.70 | 0.00% | (0.30) | -0.37% | 2,875,629 | 210,375,184 |
UNIONDICON | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 0.00 | 0.00% | 61,030 | 548,300 |
UNIVINSURE | 0.91 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0.09 | 9.89% | 42,182,560 | 42,182,560 |
UPDC | 6.54 | 7.19 | 7.19 | 7.19 | 7.19 | 0.00% | 0.65 | 9.94% | 15,768,544 | 113,363,879 |
UPL | 5.10 | 5.10 | 5.61 | 5.61 | 5.61 | 0.00% | 0.51 | 10.00% | 494,552 | 2,774,437 |
VERITASKAP | 1.83 | 2.01 | 2.01 | 1.92 | 1.99 | 4.69% | 0.16 | 8.74% | 181,866,900 | 362,998,380 |
VFDGROUP | 13.10 | 13.10 | 13.50 | 13.00 | 13.30 | 3.85% | 0.20 | 1.53% | 17,042,155 | 222,983,436 |
VITAFOAM | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 0.00% | 0.00 | 0.00% | 130,491 | 10,381,568 |
WAPCO | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | 0.00% | 0.00 | 0.00% | 3,675,584 | 532,267,578 |
WAPIC | 2.99 | 3.28 | 3.28 | 3.10 | 3.28 | 5.81% | 0.29 | 9.70% | 36,972,109 | 120,525,425 |
WEMABANK | 24.50 | 24.50 | 24.30 | 23.55 | 24.00 | 3.18% | (0.50) | -2.04% | 20,496,746 | 484,949,531 |
ZENITHBANK | 74.40 | 74.40 | 74.70 | 73.15 | 74.70 | 2.12% | 0.30 | 0.40% | 38,329,460 | 2,835,387,014 |