Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 5.67 | 5.67 | 6.23 | 6.23 | 6.23 | 0.00% | 0.56 | 9.88% | 348,346 | 2,163,319 |
ABCTRANS | 4.50 | 4.50 | 4.95 | 4.80 | 4.95 | 3.13% | 0.45 | 10.00% | 1,494,824 | 7,118,496 |
ACADEMY | 9.00 | 9.00 | 8.30 | 8.10 | 8.30 | 2.47% | (0.70) | -7.78% | 1,066,756 | 9,073,716 |
ACCESSCORP | 27.70 | 27.60 | 27.75 | 27.50 | 27.55 | 0.91% | (0.15) | -0.54% | 61,090,360 | 1,684,953,986 |
AFRIPRUD | 16.70 | 16.70 | 16.00 | 15.75 | 15.90 | 1.59% | (0.80) | -4.79% | 3,730,132 | 59,385,581 |
AIICO | 3.85 | 4.19 | 4.23 | 4.00 | 4.23 | 5.75% | 0.38 | 9.87% | 64,991,885 | 273,369,696 |
AIRTELAFRI | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 0.00% | 0.00 | 0.00% | 478 | 1,214,837 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 50 | 358 |
ARADEL | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0.00% | 0.00 | 0.00% | 1,894,560 | 982,023,876 |
AUSTINLAZ | 2.11 | 2.11 | 2.30 | 2.12 | 2.12 | 8.49% | 0.01 | 0.47% | 1,228,210 | 2,773,864 |
BERGER | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 0.00% | 0.00 | 0.00% | 475,269 | 16,015,899 |
BETAGLAS | 408.50 | 408.50 | 408.50 | 408.50 | 408.50 | 0.00% | 0.00 | 0.00% | 39,033 | 15,147,043 |
BUACEMENT | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | 0.00% | 0.00 | 0.00% | 1,310,312 | 205,845,815 |
BUAFOODS | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 0.00% | 0.00 | 0.00% | 117,824 | 66,398,655 |
CADBURY | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | 0.00% | 0.00 | 0.00% | 982,658 | 58,384,145 |
CAP | 74.00 | 74.00 | 71.00 | 71.00 | 71.00 | 0.00% | (3.00) | -4.05% | 623,618 | 43,731,983 |
CAVERTON | 6.97 | 6.97 | 7.20 | 6.80 | 7.20 | 5.88% | 0.23 | 3.30% | 3,310,117 | 23,009,675 |
CHAMPION | 15.80 | 15.80 | 17.38 | 15.80 | 17.38 | 10.00% | 1.58 | 10.00% | 6,864,931 | 118,155,456 |
CHAMS | 2.61 | 2.61 | 2.75 | 2.36 | 2.49 | 16.53% | (0.12) | -4.60% | 25,813,328 | 64,934,681 |
CHELLARAM | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | 0.00 | 0.00% | 61,742 | 663,064 |
CILEASING | 7.45 | 7.45 | 7.75 | 7.40 | 7.60 | 4.73% | 0.15 | 2.01% | 1,345,617 | 10,154,444 |
CONHALLPLC | 4.66 | 4.66 | 5.12 | 4.75 | 5.12 | 7.79% | 0.46 | 9.87% | 15,855,566 | 80,677,342 |
CONOIL | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 0.00% | 0.00 | 0.00% | 57,408 | 12,241,005 |
CORNERST | 7.05 | 7.05 | 7.75 | 7.74 | 7.75 | 0.13% | 0.70 | 9.93% | 11,591,396 | 89,675,691 |
CUSTODIAN | 41.90 | 41.90 | 42.00 | 37.90 | 37.90 | 10.82% | (4.00) | -9.55% | 1,870,471 | 75,227,418 |
CUTIX | 3.99 | 3.99 | 3.99 | 3.80 | 3.97 | 5.00% | (0.02) | -0.50% | 4,884,834 | 19,202,978 |
CWG | 16.55 | 16.55 | 16.55 | 16.00 | 16.00 | 3.44% | (0.55) | -3.32% | 2,207,327 | 35,906,200 |
DAARCOMM | 1.03 | 1.03 | 1.03 | 0.95 | 0.98 | 8.42% | (0.05) | -4.85% | 14,376,310 | 14,004,049 |
DANGCEM | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | 0.00% | 0.00 | 0.00% | 4,443,437 | 2,314,981,567 |
DANGSUGAR | 59.00 | 59.00 | 57.00 | 56.35 | 57.00 | 1.15% | (2.00) | -3.39% | 3,792,154 | 215,452,215 |
DEAPCAP | 1.36 | 1.36 | 1.49 | 1.35 | 1.49 | 10.37% | 0.13 | 9.56% | 2,709,586 | 3,887,866 |
ELLAHLAKES | 14.60 | 16.05 | 16.06 | 16.05 | 16.06 | 0.06% | 1.46 | 10.00% | 26,256,299 | 421,642,247 |
ENAMELWA | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 0.00% | 0.00 | 0.00% | 40,601 | 1,195,623 |
ETERNA | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 198,297 | 7,541,312 |
ETI | 37.05 | 37.05 | 37.70 | 37.45 | 37.50 | 0.67% | 0.45 | 1.21% | 13,771,438 | 516,305,007 |
ETRANZACT | 9.80 | 9.80 | 10.70 | 9.80 | 10.70 | 9.18% | 0.90 | 9.18% | 1,029,593 | 10,275,901 |
EUNISELL | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.00% | 0.00 | 0.00% | 75,783 | 1,662,300 |
FCMB | 10.80 | 10.80 | 11.15 | 10.50 | 11.15 | 6.19% | 0.35 | 3.24% | 59,242,719 | 635,468,678 |
FIDELITYBK | 21.20 | 21.20 | 21.15 | 20.95 | 21.00 | 0.95% | (0.20) | -0.94% | 24,418,602 | 513,223,984 |
FIDSON | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 0.00% | 0.00 | 0.00% | 583,106 | 22,477,580 |
FIRSTHOLDCO | 32.60 | 32.60 | 32.70 | 32.10 | 32.55 | 1.87% | (0.05) | -0.15% | 10,994,160 | 358,334,093 |
FTNCOCOA | 5.95 | 5.95 | 6.30 | 5.46 | 6.30 | 15.38% | 0.35 | 5.88% | 6,018,666 | 36,404,259 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 2,460 | 2,527,404 |
GTCO | 99.85 | 99.85 | 99.45 | 98.50 | 99.00 | 0.96% | (0.85) | -0.85% | 26,501,041 | 2,624,869,755 |
GUINEAINS | 1.39 | 1.39 | 1.52 | 1.52 | 1.52 | 0.00% | 0.13 | 9.35% | 40,996,512 | 62,314,698 |
GUINNESS | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | 0.00% | 0.00 | 0.00% | 151,416 | 21,485,633 |
HMCALL | 4.36 | 4.36 | 4.37 | 4.37 | 4.37 | 0.00% | 0.01 | 0.23% | 545,403 | 2,417,889 |
HONYFLOUR | 23.25 | 23.25 | 24.20 | 24.20 | 24.20 | 0.00% | 0.95 | 4.09% | 2,812,229 | 67,842,843 |
IKEJAHOTEL | 20.55 | 20.55 | 20.60 | 20.60 | 20.60 | 0.00% | 0.05 | 0.24% | 560,943 | 12,010,561 |
IMG | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00% | 0.00 | 0.00% | 28,610 | 971,186 |
INFINITY | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | 0.00 | 0.00% | 1,389 | 11,309 |
INTBREW | 13.40 | 13.40 | 13.20 | 13.10 | 13.20 | 0.76% | (0.20) | -1.49% | 3,195,393 | 42,091,739 |
INTENEGINS | 3.43 | 3.43 | 3.77 | 3.46 | 3.74 | 8.96% | 0.31 | 9.04% | 15,820,302 | 59,233,167 |
JAIZBANK | 5.00 | 5.00 | 5.20 | 5.00 | 5.20 | 4.00% | 0.20 | 4.00% | 14,664,773 | 74,736,505 |
JAPAULGOLD | 2.69 | 2.69 | 2.94 | 2.69 | 2.94 | 9.29% | 0.25 | 9.29% | 106,899,887 | 302,654,994 |
JBERGER | 134.20 | 134.20 | 147.60 | 147.60 | 147.60 | 0.00% | 13.40 | 9.99% | 1,702,295 | 235,775,192 |
JOHNHOLT | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 110,575 | 798,255 |
JULI | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | 0.00% | (1.00) | -10.00% | 101,695 | 915,303 |
LASACO | 4.14 | 4.15 | 4.55 | 3.80 | 4.55 | 19.74% | 0.41 | 9.90% | 107,215,748 | 439,209,666 |
LEARNAFRCA | 7.00 | 7.00 | 7.48 | 7.00 | 7.00 | 6.86% | 0.00 | 0.00% | 1,697,776 | 12,127,275 |
LEGENDINT | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.00% | 0.00 | 0.00% | 577,261 | 3,380,287 |
LINKASSURE | 2.26 | 2.48 | 2.48 | 2.48 | 2.48 | 0.00% | 0.22 | 9.73% | 11,771,290 | 29,157,699 |
LIVESTOCK | 8.90 | 8.90 | 8.45 | 8.40 | 8.45 | 0.60% | (0.45) | -5.06% | 4,091,087 | 34,599,573 |
LIVINGTRUST | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.00% | 0.00 | 0.00% | 27,975 | 137,960 |
MANSARD | 16.10 | 17.71 | 17.71 | 17.71 | 17.71 | 0.00% | 1.61 | 10.00% | 4,732,124 | 83,805,916 |
MAYBAKER | 19.50 | 19.50 | 18.35 | 17.95 | 18.00 | 2.23% | (1.50) | -7.69% | 1,685,947 | 30,658,673 |
MBENEFIT | 3.21 | 3.53 | 3.53 | 3.53 | 3.53 | 0.00% | 0.32 | 9.97% | 30,374,192 | 107,220,898 |
MCNICHOLS | 3.45 | 3.40 | 3.50 | 3.33 | 3.38 | 5.11% | (0.07) | -2.03% | 3,278,786 | 11,102,763 |
MECURE | 15.85 | 15.85 | 17.40 | 17.40 | 17.40 | 0.00% | 1.55 | 9.78% | 481,519 | 8,248,996 |
MEYER | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.00% | 0.00 | 0.00% | 104,615 | 1,896,955 |
MORISON | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.00% | 0.00 | 0.00% | 200 | 644 |
MTNN | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0.00% | 0.00 | 0.00% | 895,247 | 403,687,277 |
MULTIVERSE | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.00% | 0.00 | 0.00% | 169,684 | 1,624,960 |
NAHCO | 105.00 | 105.00 | 104.00 | 103.50 | 103.50 | 0.48% | (1.50) | -1.43% | 3,596,663 | 372,582,440 |
NASCON | 88.20 | 88.20 | 88.00 | 87.00 | 88.00 | 1.15% | (0.20) | -0.23% | 3,160,485 | 277,787,903 |
NB | 74.40 | 74.40 | 74.50 | 67.50 | 74.40 | 10.37% | 0.00 | 0.00% | 27,123,969 | 2,014,437,564 |
NCR | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.00% | 0.00 | 0.00% | 33 | 264 |
NEIMETH | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.00% | 0.00 | 0.00% | 952,343 | 6,968,244 |
NEM | 36.00 | 36.00 | 39.60 | 38.00 | 38.00 | 4.21% | 2.00 | 5.56% | 3,421,930 | 132,612,813 |
NESTLE | 1890.00 | 1890.00 | 1890.00 | 1890.00 | 1890.00 | 0.00% | 0.00 | 0.00% | 117,676 | 222,587,945 |
NGXGROUP | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 0.00% | 0.00 | 0.00% | 810,807 | 51,287,160 |
NIDF | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 0.00 | 0.00% | 140,648 | 15,887,550 |
NNFM | 93.15 | 93.15 | 89.80 | 85.00 | 89.80 | 5.65% | (3.35) | -3.60% | 344,912 | 29,810,553 |
NPFMCRFBK | 3.17 | 3.17 | 3.20 | 3.20 | 3.20 | 0.00% | 0.03 | 0.95% | 1,530,941 | 4,880,200 |
NSLTECH | 1.00 | 1.00 | 1.03 | 0.98 | 0.98 | 5.10% | (0.02) | -2.00% | 10,013,886 | 10,018,856 |
OANDO | 53.00 | 53.00 | 53.00 | 51.50 | 52.00 | 2.91% | (1.00) | -1.89% | 4,230,254 | 220,191,607 |
OKOMUOIL | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 0.00% | 0.00 | 0.00% | 71,701 | 71,532,220 |
OMATEK | 1.28 | 1.28 | 1.40 | 1.35 | 1.36 | 3.70% | 0.08 | 6.25% | 6,280,177 | 8,662,883 |
PRESCO | 1480.00 | 1480.00 | 1480.00 | 1480.00 | 1480.00 | 0.00% | 0.00 | 0.00% | 192,759 | 264,116,414 |
PRESTIGE | 2.00 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 0.20 | 10.00% | 7,855,891 | 17,282,960 |
PZ | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 953,772 | 34,275,618 |
REDSTAREX | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.00% | 0.00 | 0.00% | 168,495 | 2,051,812 |
REGALINS | 1.39 | 1.52 | 1.52 | 1.52 | 1.52 | 0.00% | 0.13 | 9.35% | 25,790,812 | 39,202,034 |
ROYALEX | 2.62 | 2.88 | 2.88 | 2.63 | 2.88 | 9.51% | 0.26 | 9.92% | 44,196,811 | 127,202,794 |
RTBRISCOE | 3.50 | 3.50 | 3.50 | 3.40 | 3.40 | 2.94% | (0.10) | -2.86% | 2,766,692 | 9,444,207 |
SCOA | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | 0.00 | 0.00% | 43,917 | 265,698 |
SEPLAT | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 0.00% | 0.00 | 0.00% | 14,638 | 82,720,094 |
SKYAVN | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | 0.00% | 0.00 | 0.00% | 93,287 | 7,627,139 |
SOVRENINS | 2.99 | 3.02 | 3.28 | 3.02 | 3.28 | 8.61% | 0.29 | 9.70% | 25,102,245 | 82,250,932 |
STANBIC | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | 0.00% | 0.00 | 0.00% | 829,464 | 92,095,961 |
STERLINGNG | 8.25 | 8.25 | 8.15 | 8.00 | 8.09 | 1.88% | (0.16) | -1.94% | 97,834,374 | 784,451,518 |
SUNUASSUR | 5.50 | 5.50 | 6.05 | 6.00 | 6.05 | 0.83% | 0.55 | 10.00% | 13,541,656 | 81,813,122 |
TANTALIZER | 2.67 | 2.67 | 2.59 | 2.46 | 2.59 | 5.28% | (0.08) | -3.00% | 4,378,966 | 11,058,541 |
THOMASWY | 3.50 | 3.50 | 3.80 | 3.80 | 3.80 | 0.00% | 0.30 | 8.57% | 476,821 | 1,754,996 |
TIP | 13.20 | 13.55 | 14.52 | 13.55 | 14.52 | 7.16% | 1.32 | 10.00% | 4,876,945 | 70,371,577 |
TOTAL | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0.00% | 0.00 | 0.00% | 11,675 | 7,164,776 |
TRANSCOHOT | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | 0.00% | 0.00 | 0.00% | 62,376 | 9,555,433 |
TRANSCORP | 51.60 | 51.60 | 51.80 | 50.60 | 51.80 | 2.37% | 0.20 | 0.39% | 8,060,084 | 412,200,985 |
TRANSPOWER | 286.50 | 286.50 | 286.50 | 286.50 | 286.50 | 0.00% | 0.00 | 0.00% | 132,314 | 34,241,000 |
TRIPPLEG | 4.30 | 4.30 | 4.70 | 4.70 | 4.70 | 0.00% | 0.40 | 9.30% | 186,701 | 870,051 |
UACN | 75.25 | 75.25 | 71.50 | 67.80 | 71.50 | 5.46% | (3.75) | -4.98% | 4,579,868 | 319,009,643 |
UBA | 48.10 | 48.10 | 48.90 | 48.05 | 48.70 | 1.77% | 0.60 | 1.25% | 17,850,739 | 864,024,396 |
UCAP | 19.00 | 19.00 | 19.70 | 19.20 | 19.20 | 2.60% | 0.20 | 1.05% | 5,850,039 | 113,824,119 |
UNILEVER | 79.20 | 79.20 | 71.35 | 71.30 | 71.30 | 0.07% | (7.90) | -9.97% | 4,187,425 | 299,204,520 |
UNIONDICON | 9.90 | 9.90 | 10.85 | 10.85 | 10.85 | 0.00% | 0.95 | 9.60% | 231,766 | 2,451,353 |
UNIVINSURE | 1.21 | 1.33 | 1.33 | 1.33 | 1.33 | 0.00% | 0.12 | 9.92% | 46,896,604 | 62,372,483 |
UPDC | 8.69 | 8.69 | 9.55 | 7.95 | 8.69 | 20.13% | 0.00 | 0.00% | 9,769,540 | 87,666,372 |
UPL | 6.15 | 6.15 | 6.76 | 6.00 | 6.76 | 12.67% | 0.61 | 9.92% | 2,907,736 | 19,016,149 |
VERITASKAP | 2.31 | 2.54 | 2.54 | 2.50 | 2.54 | 1.60% | 0.23 | 9.96% | 41,819,887 | 106,049,926 |
VFDGROUP | 12.10 | 12.10 | 12.50 | 12.00 | 12.40 | 4.17% | 0.30 | 2.48% | 9,417,326 | 114,039,284 |
VITAFOAM | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 0.00% | 0.00 | 0.00% | 1,064,706 | 81,563,152 |
WAPCO | 132.00 | 132.00 | 140.00 | 131.40 | 140.00 | 6.54% | 8.00 | 6.06% | 4,161,188 | 551,214,820 |
WAPIC | 3.70 | 3.70 | 4.07 | 4.00 | 4.07 | 1.75% | 0.37 | 10.00% | 33,870,007 | 137,788,925 |
WEMABANK | 23.15 | 23.15 | 23.25 | 21.75 | 21.75 | 6.90% | (1.40) | -6.05% | 3,914,067 | 88,077,780 |
ZENITHBANK | 74.00 | 74.00 | 74.00 | 73.70 | 74.00 | 0.41% | 0.00 | 0.00% | 27,389,790 | 2,021,753,677 |