Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.00% | 0.00 | 0.00% | 208,883 | 1,245,892 |
ABCTRANS | 2.64 | 2.64 | 2.70 | 2.70 | 2.70 | 0.00% | 0.06 | 2.27% | 299,237 | 819,141 |
ACADEMY | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00% | 0.00 | 0.00% | 239,939 | 1,079,416 |
ACCESSCORP | 20.50 | 20.50 | 21.00 | 20.00 | 20.05 | 5.00% | (0.45) | -2.20% | 64,216,802 | 1,303,919,867 |
AFRIPRUD | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.00% | 0.00 | 0.00% | 708,661 | 11,483,687 |
AIICO | 1.58 | 1.58 | 1.64 | 1.55 | 1.64 | 5.81% | 0.06 | 3.80% | 16,222,479 | 26,249,990 |
AIRTELAFRI | 2372.50 | 2372.50 | 2372.50 | 2372.50 | 2372.50 | 0.00% | 0.00 | 0.00% | 1,096 | 2,860,231 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 1,500 | 11,775 |
ARADEL | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0.00% | 0.00 | 0.00% | 360,131 | 184,905,763 |
AUSTINLAZ | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.00% | 0.00 | 0.00% | 1,730 | 3,424 |
BERGER | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.00% | 0.00 | 0.00% | 506,462 | 12,607,782 |
BETAGLAS | 231.10 | 231.10 | 231.10 | 231.10 | 231.10 | 0.00% | 0.00 | 0.00% | 311,557 | 78,029,548 |
BUACEMENT | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.00% | 0.00 | 0.00% | 199,516 | 17,185,638 |
BUAFOODS | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.00% | 0.00 | 0.00% | 27,513 | 11,928,934 |
CADBURY | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | 0.00% | 0.00 | 0.00% | 2,235,288 | 87,820,887 |
CAP | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | 0.00% | 0.00 | 0.00% | 532,518 | 23,778,315 |
CAVERTON | 4.69 | 4.69 | 5.15 | 4.60 | 4.72 | 11.96% | 0.03 | 0.64% | 8,544,184 | 39,789,352 |
CHAMPION | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.00% | 0.00 | 0.00% | 662,607 | 5,050,540 |
CHAMS | 2.25 | 2.25 | 2.25 | 2.15 | 2.15 | 4.65% | (0.10) | -4.44% | 4,611,790 | 10,030,700 |
CHELLARAM | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.00% | 0.00 | 0.00% | 41,474 | 434,541 |
CILEASING | 4.20 | 4.20 | 4.62 | 4.00 | 4.62 | 15.50% | 0.42 | 10.00% | 2,921,790 | 12,995,196 |
CONHALLPLC | 3.00 | 3.00 | 2.99 | 2.99 | 2.99 | 0.00% | (0.01) | -0.33% | 686,880 | 2,045,579 |
CONOIL | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 0.00% | 0.00 | 0.00% | 68,101 | 14,569,438 |
CORNERST | 3.99 | 3.99 | 4.19 | 4.05 | 4.05 | 3.46% | 0.06 | 1.50% | 1,842,795 | 7,650,613 |
CUSTODIAN | 24.90 | 24.90 | 22.75 | 22.75 | 22.75 | 0.00% | (2.15) | -8.63% | 4,828,675 | 110,912,768 |
CUTIX | 3.15 | 3.15 | 3.18 | 3.05 | 3.05 | 4.26% | (0.10) | -3.17% | 12,254,811 | 37,620,977 |
CWG | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.00% | 0.00 | 0.00% | 4,612,121 | 41,960,577 |
DAARCOMM | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.00% | 0.00 | 0.00% | 359,918 | 232,097 |
DANGCEM | 438.90 | 438.90 | 438.90 | 438.90 | 438.90 | 0.00% | 0.00 | 0.00% | 482,893 | 200,478,931 |
DANGSUGAR | 40.00 | 40.00 | 41.00 | 40.00 | 40.00 | 2.50% | 0.00 | 0.00% | 2,483,681 | 98,602,527 |
DEAPCAP | 0.81 | 0.81 | 0.89 | 0.84 | 0.88 | 5.95% | 0.07 | 8.64% | 2,502,944 | 2,216,512 |
ELLAHLAKES | 4.76 | 5.15 | 5.23 | 4.29 | 4.29 | 21.91% | (0.47) | -9.87% | 48,090,617 | 228,237,669 |
ENAMELWA | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.00% | 0.00 | 0.00% | 483,780 | 8,980,455 |
ETERNA | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 0.00 | 0.00% | 226,439 | 8,793,855 |
ETI | 30.00 | 30.00 | 30.50 | 30.00 | 30.50 | 1.67% | 0.50 | 1.67% | 51,734,053 | 1,574,129,846 |
ETRANZACT | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.00% | 0.00 | 0.00% | 102,802 | 681,118 |
EUNISELL | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.00% | 0.00 | 0.00% | 15,280 | 189,560 |
FCMB | 9.25 | 9.25 | 9.45 | 8.95 | 9.45 | 5.59% | 0.20 | 2.16% | 15,996,754 | 145,640,912 |
FIDELITYBK | 18.30 | 18.30 | 18.95 | 17.90 | 18.20 | 5.87% | (0.10) | -0.55% | 45,683,693 | 832,706,188 |
FIDSON | 42.10 | 42.10 | 44.65 | 44.60 | 44.60 | 0.11% | 2.50 | 5.94% | 2,080,099 | 91,863,401 |
FIRSTHOLDCO | 26.50 | 26.50 | 25.65 | 25.00 | 25.40 | 2.60% | (1.10) | -4.15% | 22,060,081 | 556,765,966 |
FTNCOCOA | 2.90 | 2.90 | 3.00 | 2.80 | 2.80 | 7.14% | (0.10) | -3.45% | 3,821,629 | 11,033,516 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 3,125 | 3,210,625 |
GTCO | 71.50 | 71.50 | 78.65 | 71.50 | 75.65 | 10.00% | 4.15 | 5.80% | 83,357,086 | 6,244,921,651 |
GUINEAINS | 0.77 | 0.77 | 0.84 | 0.79 | 0.80 | 6.33% | 0.03 | 3.90% | 8,445,850 | 6,938,914 |
GUINNESS | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.00% | 0.00 | 0.00% | 37,309 | 3,214,610 |
HMCALL | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | 0.00% | (0.02) | -0.47% | 338,889 | 1,454,816 |
HONYFLOUR | 22.00 | 22.00 | 21.95 | 21.35 | 21.50 | 2.81% | (0.50) | -2.27% | 5,719,565 | 123,237,455 |
IKEJAHOTEL | 15.00 | 15.00 | 15.00 | 14.55 | 14.55 | 3.09% | (0.45) | -3.00% | 2,029,409 | 30,169,715 |
IMG | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0.00% | 0.00 | 0.00% | 43,529 | 1,335,035 |
INFINITY | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.00% | 0.00 | 0.00% | 956 | 7,775 |
INTBREW | 10.80 | 10.80 | 11.00 | 10.45 | 10.50 | 5.26% | (0.30) | -2.78% | 6,049,525 | 63,723,630 |
INTENEGINS | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | 0.00% | (0.03) | -1.76% | 428,702 | 715,874 |
JAIZBANK | 3.11 | 3.11 | 3.14 | 3.11 | 3.11 | 0.96% | 0.00 | 0.00% | 2,900,425 | 9,041,628 |
JAPAULGOLD | 2.00 | 2.00 | 2.00 | 1.98 | 1.98 | 1.01% | (0.02) | -1.00% | 5,547,976 | 11,081,828 |
JBERGER | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 0.00% | 0.00 | 0.00% | 63,772 | 6,919,632 |
JOHNHOLT | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.00% | 0.00 | 0.00% | 97,097 | 605,255 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 41,272 | 429,319 |
LASACO | 3.10 | 3.10 | 3.16 | 3.16 | 3.16 | 0.00% | 0.06 | 1.94% | 2,073,134 | 6,534,076 |
LEARNAFRCA | 3.80 | 3.80 | 4.18 | 4.18 | 4.18 | 0.00% | 0.38 | 10.00% | 826,592 | 3,450,249 |
LEGENDINT | 7.79 | 7.79 | 8.25 | 7.25 | 7.25 | 13.79% | (0.54) | -6.93% | 2,438,876 | 19,124,335 |
LINKASSURE | 1.38 | 1.38 | 1.36 | 1.35 | 1.36 | 0.74% | (0.02) | -1.45% | 2,550,853 | 3,453,430 |
LIVESTOCK | 8.55 | 8.55 | 8.30 | 8.00 | 8.00 | 3.75% | (0.55) | -6.43% | 2,279,246 | 18,505,614 |
LIVINGTRUST | 5.72 | 5.72 | 6.20 | 6.20 | 6.20 | 0.00% | 0.48 | 8.39% | 196,771 | 1,201,091 |
MANSARD | 9.25 | 9.25 | 9.18 | 9.10 | 9.18 | 0.88% | (0.07) | -0.76% | 1,234,472 | 11,312,099 |
MAYBAKER | 15.40 | 15.40 | 15.45 | 15.05 | 15.05 | 2.66% | (0.35) | -2.27% | 3,230,214 | 49,323,548 |
MBENEFIT | 1.00 | 1.00 | 1.10 | 1.00 | 1.10 | 10.00% | 0.10 | 10.00% | 3,307,246 | 3,430,727 |
MCNICHOLS | 2.25 | 2.25 | 2.33 | 2.03 | 2.33 | 14.78% | 0.08 | 3.56% | 5,533,138 | 11,659,508 |
MECURE | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.00% | 0.00 | 0.00% | 23,841 | 244,146 |
MEYER | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.00% | 0.00 | 0.00% | 128,160 | 1,077,251 |
MORISON | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.00% | 0.00 | 0.00% | 656 | 2,112 |
MRS | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | 0.00% | 0.00 | 0.00% | 140,373 | 22,450,171 |
MTNN | 326.00 | 326.00 | 334.00 | 334.00 | 334.00 | 0.00% | 8.00 | 2.45% | 2,714,880 | 909,364,223 |
MULTIVERSE | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.00% | 0.00 | 0.00% | 92,441 | 852,684 |
NAHCO | 80.15 | 80.15 | 80.20 | 80.15 | 80.15 | 0.06% | 0.00 | 0.00% | 12,445,739 | 969,544,563 |
NASCON | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | 0.00% | 0.00 | 0.00% | 2,308,055 | 136,744,321 |
NB | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 0.00% | 0.00 | 0.00% | 1,539,719 | 89,091,938 |
NCR | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | 0.00 | 0.00% | 1,030 | 5,665 |
NEIMETH | 3.50 | 3.50 | 3.55 | 3.30 | 3.50 | 7.58% | 0.00 | 0.00% | 6,527,684 | 22,410,037 |
NEM | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | 0.00 | 0.00% | 235,128 | 3,879,612 |
NESTLE | 1500.00 | 1500.00 | 1500.00 | 1500.00 | 1500.00 | 0.00% | 0.00 | 0.00% | 42,533 | 58,500,631 |
NGXGROUP | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.00% | 0.00 | 0.00% | 317,149 | 12,607,108 |
NIDF | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.00% | 0.00 | 0.00% | 298,031 | 34,087,849 |
NNFM | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | 0.00% | 0.00 | 0.00% | 447,664 | 40,876,959 |
NPFMCRFBK | 2.07 | 2.07 | 2.05 | 2.05 | 2.05 | 0.00% | (0.02) | -0.97% | 675,977 | 1,399,937 |
NSLTECH | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.00% | 0.00 | 0.00% | 433,979 | 256,998 |
OANDO | 64.70 | 64.70 | 60.00 | 58.25 | 58.25 | 3.00% | (6.45) | -9.97% | 5,468,954 | 329,821,842 |
OKOMUOIL | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0.00% | 0.00 | 0.00% | 238,137 | 154,943,448 |
OMATEK | 0.75 | 0.75 | 0.77 | 0.68 | 0.68 | 13.24% | (0.07) | -9.33% | 4,862,900 | 3,384,779 |
PRESCO | 985.00 | 985.00 | 1000.00 | 1000.00 | 1000.00 | 0.00% | 15.00 | 1.52% | 355,288 | 355,082,127 |
PRESTIGE | 0.98 | 0.98 | 1.05 | 0.96 | 1.05 | 9.38% | 0.07 | 7.14% | 6,160,322 | 6,006,276 |
PZ | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 0.00% | 0.00 | 0.00% | 294,825 | 8,876,454 |
REDSTAREX | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00% | 0.00 | 0.00% | 89,913 | 698,428 |
REGALINS | 0.60 | 0.60 | 0.65 | 0.58 | 0.58 | 12.07% | (0.02) | -3.33% | 10,247,468 | 6,152,804 |
ROYALEX | 1.02 | 1.02 | 1.00 | 0.94 | 0.98 | 6.38% | (0.04) | -3.92% | 4,754,674 | 4,647,717 |
RTBRISCOE | 2.18 | 2.18 | 2.24 | 2.20 | 2.24 | 1.82% | 0.06 | 2.75% | 1,391,070 | 3,054,606 |
SCOA | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.00% | 0.00 | 0.00% | 94,790 | 523,024 |
SEPLAT | 4964.40 | 4964.40 | 4964.40 | 4964.40 | 4964.40 | 0.00% | 0.00 | 0.00% | 16,868 | 83,784,007 |
SKYAVN | 58.40 | 58.40 | 63.00 | 63.00 | 63.00 | 0.00% | 4.60 | 7.88% | 216,616 | 13,516,603 |
SOVRENINS | 1.00 | 1.00 | 1.10 | 1.01 | 1.01 | 8.91% | 0.01 | 1.00% | 4,328,387 | 4,626,347 |
STANBIC | 79.35 | 79.35 | 81.00 | 79.35 | 80.00 | 2.08% | 0.65 | 0.82% | 20,315,489 | 1,625,310,563 |
STERLINGNG | 5.50 | 5.50 | 5.25 | 5.00 | 5.03 | 5.00% | (0.47) | -8.55% | 12,751,113 | 64,774,981 |
SUNUASSUR | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.00% | 0.00 | 0.00% | 149,119 | 726,231 |
TANTALIZER | 2.18 | 2.18 | 2.39 | 2.15 | 2.20 | 11.16% | 0.02 | 0.92% | 13,136,354 | 29,073,276 |
TIP | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | 0.00% | (0.05) | -0.74% | 728,623 | 4,957,900 |
TOTAL | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.00% | 0.00 | 0.00% | 29,472 | 18,751,603 |
TRANSCOHOT | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | 0.00% | 0.00 | 0.00% | 125,788 | 15,226,619 |
TRANSCORP | 46.05 | 46.05 | 46.00 | 46.00 | 46.00 | 0.00% | (0.05) | -0.11% | 8,997,786 | 414,036,278 |
TRANSEXPR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 0.00 | 0.00% | 11,275 | 24,955 |
TRANSPOWER | 328.50 | 328.50 | 295.70 | 295.70 | 295.70 | 0.00% | (32.80) | -9.98% | 2,605,093 | 770,326,000 |
TRIPPLEG | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.00% | 0.00 | 0.00% | 67,359 | 133,281 |
UACN | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 0.00% | 0.00 | 0.00% | 76,548 | 2,684,124 |
UBA | 34.10 | 34.10 | 34.10 | 31.65 | 32.20 | 7.74% | (1.90) | -5.57% | 65,162,437 | 2,114,900,752 |
UCAP | 19.15 | 19.15 | 19.90 | 19.15 | 19.90 | 3.92% | 0.75 | 3.92% | 5,922,138 | 115,153,762 |
UNILEVER | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 0.00% | 0.00 | 0.00% | 189,790 | 8,726,864 |
UNIONDICON | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 2,014 | 14,285 |
UNIVINSURE | 0.57 | 0.57 | 0.59 | 0.53 | 0.55 | 11.32% | (0.02) | -3.51% | 4,288,745 | 2,404,853 |
UPDC | 2.95 | 2.95 | 3.09 | 3.06 | 3.09 | 0.98% | 0.14 | 4.75% | 2,326,129 | 7,127,267 |
UPL | 4.99 | 4.99 | 5.48 | 5.45 | 5.48 | 0.55% | 0.49 | 9.82% | 1,109,604 | 6,057,687 |
VERITASKAP | 1.00 | 1.00 | 1.00 | 0.98 | 0.98 | 2.04% | (0.02) | -2.00% | 3,435,768 | 3,401,720 |
VFDGROUP | 16.20 | 16.20 | 16.00 | 15.50 | 15.50 | 3.23% | (0.70) | -4.32% | 1,262,377 | 20,132,410 |
VITAFOAM | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 0.00% | 0.00 | 0.00% | 331,127 | 20,602,424 |
WAPCO | 86.00 | 86.00 | 86.95 | 86.00 | 86.95 | 1.10% | 0.95 | 1.10% | 3,936,912 | 338,706,785 |
WAPIC | 2.03 | 2.03 | 2.05 | 1.98 | 2.00 | 3.54% | (0.03) | -1.48% | 7,328,453 | 14,603,888 |
WEMABANK | 13.80 | 13.80 | 14.00 | 13.05 | 13.90 | 7.28% | 0.10 | 0.72% | 6,892,958 | 95,564,607 |
ZENITHBANK | 47.00 | 47.00 | 46.05 | 43.00 | 46.05 | 7.09% | (0.95) | -2.02% | 96,226,537 | 4,246,330,927 |