Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.00% | 0.00 | 0.00% | 318,176 | 1,637,999 |
ABCTRANS | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.00% | 0.00 | 0.00% | 969,105 | 2,602,886 |
ACADEMY | 4.76 | 4.76 | 5.01 | 4.40 | 5.01 | 13.86% | 0.25 | 5.25% | 1,537,462 | 7,287,386 |
ACCESSCORP | 22.00 | 22.00 | 22.25 | 21.65 | 21.85 | 2.77% | (0.15) | -0.68% | 34,514,908 | 754,432,215 |
AFRIPRUD | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.00% | 0.00 | 0.00% | 667,754 | 10,527,669 |
AIICO | 1.60 | 1.60 | 1.64 | 1.58 | 1.58 | 3.80% | (0.02) | -1.25% | 6,079,480 | 9,783,116 |
AIRTELAFRI | 2372.50 | 2372.50 | 2372.50 | 2372.50 | 2372.50 | 0.00% | 0.00 | 0.00% | 3,638 | 9,494,089 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 2 | 14 |
ARADEL | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0.00% | 0.00 | 0.00% | 1,647,998 | 832,243,759 |
AUSTINLAZ | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.00% | 0.00 | 0.00% | 10,220 | 20,023 |
BERGER | 20.25 | 20.25 | 20.50 | 20.50 | 20.50 | 0.00% | 0.25 | 1.23% | 523,835 | 10,829,006 |
BETAGLAS | 232.65 | 232.65 | 232.65 | 232.65 | 232.65 | 0.00% | 0.00 | 0.00% | 508,522 | 106,741,357 |
BUACEMENT | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.00% | 0.00 | 0.00% | 245,639 | 19,374,349 |
BUAFOODS | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0.00% | 0.00 | 0.00% | 124,594 | 49,396,182 |
CADBURY | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00% | 0.00 | 0.00% | 362,999 | 13,438,529 |
CAP | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | 0.00% | 0.00 | 0.00% | 33,835 | 1,498,580 |
CAVERTON | 4.11 | 4.11 | 4.00 | 3.70 | 3.90 | 8.11% | (0.21) | -5.11% | 7,027,139 | 27,147,178 |
CHAMPION | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | 0.00 | 0.00% | 1,681,301 | 11,322,549 |
CHAMS | 2.25 | 2.25 | 2.30 | 2.20 | 2.25 | 4.55% | 0.00 | 0.00% | 2,584,058 | 5,777,146 |
CHELLARAM | 10.58 | 10.58 | 9.53 | 9.53 | 9.53 | 0.00% | (1.05) | -9.92% | 2,624,052 | 25,055,143 |
CILEASING | 4.35 | 4.35 | 4.40 | 4.40 | 4.40 | 0.00% | 0.05 | 1.15% | 702,391 | 3,027,022 |
CONHALLPLC | 2.86 | 2.86 | 3.02 | 3.00 | 3.02 | 0.67% | 0.16 | 5.59% | 4,913,850 | 14,745,663 |
CONOIL | 298.10 | 298.10 | 268.30 | 268.30 | 268.30 | 0.00% | (29.80) | -10.00% | 117,386 | 31,494,664 |
CORNERST | 3.45 | 3.45 | 3.57 | 3.57 | 3.57 | 0.00% | 0.12 | 3.48% | 715,196 | 2,474,334 |
CUSTODIAN | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.00% | 0.00 | 0.00% | 1,080,802 | 23,673,702 |
CUTIX | 3.19 | 3.19 | 3.16 | 3.00 | 3.05 | 5.33% | (0.14) | -4.39% | 15,233,804 | 47,095,059 |
CWG | 9.00 | 9.00 | 9.10 | 9.05 | 9.10 | 0.55% | 0.10 | 1.11% | 2,365,988 | 21,395,034 |
DAARCOMM | 0.65 | 0.65 | 0.65 | 0.60 | 0.60 | 8.33% | (0.05) | -7.69% | 801,576 | 493,329 |
DANGCEM | 440.00 | 440.00 | 450.00 | 450.00 | 450.00 | 0.00% | 10.00 | 2.27% | 714,301 | 323,673,936 |
DANGSUGAR | 39.20 | 39.20 | 39.00 | 39.00 | 39.00 | 0.00% | (0.20) | -0.51% | 937,926 | 36,639,317 |
DEAPCAP | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0.00 | 0.00% | 218,560 | 225,139 |
ELLAHLAKES | 3.08 | 3.08 | 3.38 | 3.15 | 3.38 | 7.30% | 0.30 | 9.74% | 11,712,734 | 38,762,453 |
ENAMELWA | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.00% | 0.00 | 0.00% | 66,780 | 1,235,435 |
ETERNA | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 0.00 | 0.00% | 223,104 | 8,985,941 |
ETI | 32.00 | 32.00 | 35.20 | 32.00 | 32.00 | 10.00% | 0.00 | 0.00% | 27,685,378 | 892,882,263 |
ETRANZACT | 6.15 | 6.15 | 6.15 | 6.00 | 6.00 | 2.50% | (0.15) | -2.44% | 1,735,826 | 10,720,804 |
EUNISELL | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.00% | 0.00 | 0.00% | 15,650 | 207,913 |
FCMB | 10.00 | 10.00 | 10.00 | 9.35 | 10.00 | 6.95% | 0.00 | 0.00% | 18,194,719 | 180,541,573 |
FIDELITYBK | 19.00 | 19.00 | 19.05 | 18.90 | 19.00 | 0.79% | 0.00 | 0.00% | 108,171,726 | 2,054,982,259 |
FIDSON | 28.00 | 28.00 | 30.00 | 28.50 | 30.00 | 5.26% | 2.00 | 7.14% | 2,236,223 | 64,195,404 |
FIRSTHOLDCO | 25.50 | 25.50 | 28.00 | 25.00 | 27.75 | 12.00% | 2.25 | 8.82% | 19,695,432 | 515,781,137 |
FTNCOCOA | 2.53 | 2.53 | 2.57 | 2.52 | 2.53 | 1.98% | 0.00 | 0.00% | 2,910,061 | 7,366,787 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 2,941 | 3,021,583 |
GTCO | 66.60 | 66.60 | 68.05 | 68.00 | 68.00 | 0.07% | 1.40 | 2.10% | 41,225,085 | 2,803,738,377 |
GUINEAINS | 0.68 | 0.68 | 0.74 | 0.69 | 0.70 | 7.25% | 0.02 | 2.94% | 6,055,631 | 4,374,659 |
GUINNESS | 86.00 | 86.00 | 90.00 | 90.00 | 90.00 | 0.00% | 4.00 | 4.65% | 359,499 | 32,360,462 |
HMCALL | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.00% | 0.00 | 0.00% | 44,694 | 191,712 |
HONYFLOUR | 20.00 | 20.00 | 22.00 | 20.00 | 22.00 | 10.00% | 2.00 | 10.00% | 7,007,668 | 148,741,570 |
IKEJAHOTEL | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.00% | 0.00 | 0.00% | 536,398 | 7,157,487 |
IMG | 33.65 | 33.65 | 37.00 | 37.00 | 37.00 | 0.00% | 3.35 | 9.96% | 423,384 | 15,437,035 |
INFINITY | 6.80 | 6.80 | 7.00 | 7.00 | 7.00 | 0.00% | 0.20 | 2.94% | 446,568 | 3,124,476 |
INTBREW | 9.65 | 9.65 | 9.95 | 9.65 | 9.95 | 3.11% | 0.30 | 3.11% | 5,986,214 | 58,846,524 |
INTENEGINS | 1.63 | 1.63 | 1.79 | 1.77 | 1.79 | 1.13% | 0.16 | 9.82% | 769,724 | 1,348,404 |
JAIZBANK | 3.15 | 3.15 | 3.14 | 3.13 | 3.13 | 0.32% | (0.02) | -0.63% | 1,249,539 | 3,953,701 |
JAPAULGOLD | 2.00 | 2.00 | 2.00 | 1.98 | 2.00 | 1.01% | 0.00 | 0.00% | 11,212,760 | 22,318,593 |
JBERGER | 133.80 | 133.80 | 120.50 | 120.50 | 120.50 | 0.00% | (13.30) | -9.94% | 424,427 | 51,163,746 |
JOHNHOLT | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.00% | 0.00 | 0.00% | 51,948 | 374,561 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 22,330 | 241,162 |
LASACO | 2.80 | 3.08 | 3.08 | 2.91 | 3.00 | 5.84% | 0.20 | 7.14% | 11,509,766 | 35,164,302 |
LEARNAFRCA | 4.31 | 4.31 | 4.31 | 3.88 | 3.88 | 11.08% | (0.43) | -9.98% | 5,162,661 | 20,522,226 |
LEGENDINT | 5.55 | 5.55 | 6.00 | 5.50 | 5.50 | 9.09% | (0.05) | -0.90% | 60,952,522 | 344,359,644 |
LINKASSURE | 1.50 | 1.50 | 1.60 | 1.50 | 1.50 | 6.67% | 0.00 | 0.00% | 5,043,050 | 7,815,183 |
LIVESTOCK | 10.30 | 10.30 | 9.60 | 9.50 | 9.60 | 1.05% | (0.70) | -6.80% | 2,767,831 | 26,436,049 |
LIVINGTRUST | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00% | 0.00 | 0.00% | 1,219 | 5,863 |
MANSARD | 9.15 | 9.15 | 9.10 | 9.10 | 9.10 | 0.00% | (0.05) | -0.55% | 785,831 | 7,142,977 |
MAYBAKER | 11.80 | 11.80 | 12.95 | 12.80 | 12.95 | 1.17% | 1.15 | 9.75% | 2,624,540 | 33,289,280 |
MBENEFIT | 1.06 | 1.06 | 1.05 | 1.03 | 1.03 | 1.94% | (0.03) | -2.83% | 873,485 | 919,589 |
MCNICHOLS | 2.41 | 2.41 | 2.65 | 2.30 | 2.40 | 15.22% | (0.01) | -0.41% | 6,025,833 | 14,018,709 |
MECURE | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.00% | 0.00 | 0.00% | 152,437 | 1,544,208 |
MEYER | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.00% | 0.00 | 0.00% | 163,563 | 1,540,828 |
MORISON | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.00% | 0.00 | 0.00% | 1,250 | 3,688 |
MRS | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | 0.00% | 0.00 | 0.00% | 51,752 | 6,967,800 |
MTNN | 289.00 | 289.00 | 290.20 | 290.20 | 290.20 | 0.00% | 1.20 | 0.42% | 2,712,904 | 788,999,447 |
MULTIVERSE | 8.35 | 8.35 | 8.95 | 8.50 | 8.95 | 5.29% | 0.60 | 7.19% | 1,184,551 | 10,535,232 |
NAHCO | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | 0.00% | 0.00 | 0.00% | 1,477,968 | 113,743,515 |
NASCON | 58.50 | 58.50 | 58.10 | 58.10 | 58.10 | 0.00% | (0.40) | -0.68% | 11,846,992 | 688,253,223 |
NB | 56.90 | 56.90 | 58.00 | 56.10 | 58.00 | 3.39% | 1.10 | 1.93% | 9,831,531 | 559,476,252 |
NCR | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 0.00% | 0.00 | 0.00% | 45,509 | 269,478 |
NEIMETH | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.00% | 0.00 | 0.00% | 1,094,187 | 3,457,673 |
NEM | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.00% | 0.00 | 0.00% | 394,961 | 6,093,427 |
NESTLE | 1590.50 | 1590.50 | 1590.50 | 1590.50 | 1590.50 | 0.00% | 0.00 | 0.00% | 33,802 | 49,024,041 |
NGXGROUP | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00% | 0.00 | 0.00% | 1,021,717 | 35,685,296 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 102,305 | 11,649,828 |
NNFM | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | 0.00% | 0.00 | 0.00% | 9,475 | 1,184,849 |
NPFMCRFBK | 2.26 | 2.26 | 2.22 | 2.04 | 2.08 | 8.82% | (0.18) | -7.96% | 4,283,378 | 9,086,267 |
NSLTECH | 0.55 | 0.55 | 0.60 | 0.60 | 0.60 | 0.00% | 0.05 | 9.09% | 432,970 | 258,994 |
OANDO | 46.40 | 46.40 | 47.00 | 47.00 | 47.00 | 0.00% | 0.60 | 1.29% | 2,007,178 | 95,081,883 |
OKOMUOIL | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0.00% | 0.00 | 0.00% | 104,391 | 68,437,112 |
OMATEK | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.00% | 0.00 | 0.00% | 672,482 | 529,672 |
PRESCO | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 0.00% | 0.00 | 0.00% | 91,147 | 86,008,244 |
PRESTIGE | 0.98 | 0.98 | 1.00 | 0.99 | 1.00 | 1.01% | 0.02 | 2.04% | 2,261,913 | 2,259,271 |
PZ | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.00% | 0.00 | 0.00% | 3,401,408 | 93,720,274 |
REDSTAREX | 8.25 | 8.25 | 8.35 | 8.35 | 8.35 | 0.00% | 0.10 | 1.21% | 508,011 | 4,280,493 |
REGALINS | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.00% | 0.00 | 0.00% | 3,631,418 | 2,332,715 |
ROYALEX | 0.86 | 0.86 | 0.84 | 0.81 | 0.81 | 3.70% | (0.05) | -5.81% | 2,131,072 | 1,755,755 |
RTBRISCOE | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.00% | 0.00 | 0.00% | 173,560 | 409,674 |
SCOA | 4.90 | 4.90 | 5.39 | 4.41 | 5.39 | 22.22% | 0.49 | 10.00% | 1,137,947 | 5,242,560 |
SEPLAT | 4964.40 | 4964.40 | 4964.40 | 4964.40 | 4964.40 | 0.00% | 0.00 | 0.00% | 87,360 | 390,627,248 |
SKYAVN | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 0.00% | 0.00 | 0.00% | 103,534 | 5,515,422 |
SOVRENINS | 1.02 | 1.02 | 1.02 | 1.00 | 1.00 | 2.00% | (0.02) | -1.96% | 808,475 | 819,991 |
STANBIC | 69.20 | 69.20 | 72.15 | 72.15 | 72.15 | 0.00% | 2.95 | 4.26% | 785,785 | 56,672,189 |
STERLINGNG | 5.60 | 5.60 | 5.90 | 5.60 | 5.60 | 5.36% | 0.00 | 0.00% | 6,690,605 | 38,469,945 |
SUNUASSUR | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.00% | 0.00 | 0.00% | 945,673 | 4,556,121 |
TANTALIZER | 2.49 | 2.49 | 2.48 | 2.46 | 2.46 | 0.81% | (0.03) | -1.20% | 3,073,402 | 7,504,594 |
TIP | 6.40 | 6.40 | 6.10 | 6.00 | 6.00 | 1.67% | (0.40) | -6.25% | 1,892,722 | 11,642,266 |
TOTAL | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.00% | 0.00 | 0.00% | 152,208 | 97,114,104 |
TRANSCOHOT | 147.50 | 147.50 | 132.80 | 132.80 | 132.80 | 0.00% | (14.70) | -9.97% | 521,249 | 69,255,886 |
TRANSCORP | 43.00 | 43.00 | 43.80 | 43.80 | 43.80 | 0.00% | 0.80 | 1.86% | 1,280,081 | 55,516,548 |
TRANSEXPR | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 0.00 | 0.00% | 2,959 | 7,141 |
TRANSPOWER | 328.50 | 328.50 | 328.50 | 328.50 | 328.50 | 0.00% | 0.00 | 0.00% | 84,670 | 25,036,919 |
TRIPPLEG | 2.07 | 2.07 | 1.87 | 1.87 | 1.87 | 0.00% | (0.20) | -9.66% | 886,195 | 1,683,088 |
UACN | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.00% | 0.00 | 0.00% | 154,404 | 5,192,445 |
UBA | 34.70 | 34.70 | 34.70 | 34.50 | 34.50 | 0.58% | (0.20) | -0.58% | 55,738,486 | 1,925,861,939 |
UCAP | 19.95 | 19.10 | 19.85 | 19.00 | 19.25 | 4.47% | (0.70) | -3.51% | 7,883,062 | 152,190,988 |
UNILEVER | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00% | 0.00 | 0.00% | 225,234 | 10,711,270 |
UNIONDICON | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 84,374 | 574,641 |
UNIVINSURE | 0.52 | 0.52 | 0.53 | 0.52 | 0.53 | 1.92% | 0.01 | 1.92% | 6,110,365 | 3,198,792 |
UPDC | 2.96 | 2.96 | 2.96 | 2.93 | 2.93 | 1.02% | (0.03) | -1.01% | 1,970,735 | 5,869,961 |
UPL | 5.35 | 5.35 | 5.80 | 5.36 | 5.80 | 8.21% | 0.45 | 8.41% | 1,028,024 | 5,675,561 |
VERITASKAP | 0.96 | 0.96 | 1.05 | 0.99 | 1.05 | 6.06% | 0.09 | 9.38% | 6,539,141 | 6,696,473 |
VFDGROUP | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | 0.00% | (0.10) | -0.55% | 922,415 | 16,641,123 |
VITAFOAM | 55.00 | 55.00 | 56.35 | 54.70 | 56.35 | 3.02% | 1.35 | 2.45% | 778,645 | 43,567,222 |
WAPCO | 85.25 | 85.25 | 84.70 | 84.65 | 84.65 | 0.06% | (0.60) | -0.70% | 2,149,967 | 181,838,731 |
WAPIC | 2.13 | 2.13 | 2.18 | 2.03 | 2.13 | 7.39% | 0.00 | 0.00% | 4,531,264 | 9,732,811 |
WEMABANK | 13.30 | 13.30 | 13.35 | 13.00 | 13.35 | 2.69% | 0.05 | 0.38% | 2,085,658 | 27,271,401 |
ZENITHBANK | 48.95 | 48.95 | 49.00 | 48.60 | 48.60 | 0.82% | (0.35) | -0.72% | 8,391,535 | 408,976,925 |