Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.00% | 0.00 | 0.00% | 139,218 | 1,025,429 |
ABCTRANS | 5.00 | 5.00 | 5.50 | 5.05 | 5.05 | 8.91% | 0.05 | 1.00% | 1,250,517 | 6,764,844 |
ACADEMY | 8.30 | 8.30 | 9.00 | 9.00 | 9.00 | 0.00% | 0.70 | 8.43% | 314,886 | 2,778,986 |
ACCESSCORP | 27.50 | 27.50 | 27.55 | 27.35 | 27.45 | 0.73% | (0.05) | -0.18% | 38,081,533 | 1,045,961,592 |
AFRIPRUD | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.00% | 0.00 | 0.00% | 1,224,881 | 19,159,578 |
AIICO | 4.18 | 4.59 | 4.59 | 4.00 | 4.30 | 14.75% | 0.12 | 2.87% | 100,111,933 | 437,561,062 |
AIRTELAFRI | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 0.00% | 0.00 | 0.00% | 250 | 635,375 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 306 | 2,188 |
ARADEL | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | 0.00% | 0.00 | 0.00% | 660,921 | 329,214,384 |
AUSTINLAZ | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.00% | 0.00 | 0.00% | 315,018 | 814,047 |
BERGER | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.00% | 0.00 | 0.00% | 270,095 | 9,113,059 |
BETAGLAS | 408.50 | 408.50 | 408.50 | 408.50 | 408.50 | 0.00% | 0.00 | 0.00% | 150,586 | 58,621,026 |
BUACEMENT | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | 0.00% | 0.00 | 0.00% | 635,291 | 96,567,529 |
BUAFOODS | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 0.00% | 0.00 | 0.00% | 54,934 | 29,397,623 |
CADBURY | 62.50 | 62.50 | 64.00 | 63.00 | 64.00 | 1.59% | 1.50 | 2.40% | 3,788,022 | 239,450,021 |
CAP | 71.00 | 71.00 | 64.10 | 64.10 | 64.10 | 0.00% | (6.90) | -9.72% | 722,267 | 46,612,389 |
CAVERTON | 7.00 | 7.00 | 7.20 | 7.00 | 7.20 | 2.86% | 0.20 | 2.86% | 5,367,645 | 37,891,900 |
CHAMPION | 18.51 | 18.51 | 17.95 | 16.95 | 17.95 | 5.90% | (0.56) | -3.03% | 1,101,809 | 19,531,004 |
CHAMS | 2.70 | 2.70 | 2.85 | 2.68 | 2.71 | 6.34% | 0.01 | 0.37% | 9,726,132 | 26,429,931 |
CHELLARAM | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | 0.00 | 0.00% | 59,619 | 572,439 |
CILEASING | 7.40 | 7.40 | 7.77 | 7.50 | 7.50 | 3.60% | 0.10 | 1.35% | 1,336,253 | 10,112,359 |
CONHALLPLC | 4.91 | 4.91 | 4.91 | 4.42 | 4.83 | 11.09% | (0.08) | -1.63% | 6,113,347 | 28,294,307 |
CONOIL | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 0.00% | 0.00 | 0.00% | 146,355 | 30,895,541 |
CORNERST | 7.60 | 7.60 | 8.10 | 7.30 | 7.50 | 10.96% | (0.10) | -1.32% | 5,571,164 | 43,039,323 |
CUSTODIAN | 40.95 | 40.95 | 40.00 | 40.00 | 40.00 | 0.00% | (0.95) | -2.32% | 1,308,084 | 52,277,755 |
CUTIX | 3.85 | 3.85 | 3.80 | 3.73 | 3.73 | 1.88% | (0.12) | -3.12% | 4,673,326 | 17,723,779 |
CWG | 16.45 | 16.45 | 17.30 | 16.35 | 16.85 | 5.81% | 0.40 | 2.43% | 3,430,084 | 57,939,360 |
DAARCOMM | 1.12 | 1.12 | 1.23 | 1.15 | 1.23 | 6.96% | 0.11 | 9.82% | 13,882,851 | 16,776,769 |
DANGCEM | 577.00 | 577.00 | 520.00 | 520.00 | 520.00 | 0.00% | (57.00) | -9.88% | 2,598,862 | 1,350,582,173 |
DANGSUGAR | 61.40 | 61.40 | 62.00 | 61.50 | 61.90 | 0.81% | 0.50 | 0.81% | 12,388,690 | 765,927,677 |
DEAPCAP | 1.77 | 1.94 | 1.94 | 1.94 | 1.94 | 0.00% | 0.17 | 9.60% | 2,368,103 | 4,576,479 |
ELLAHLAKES | 15.75 | 15.75 | 17.32 | 16.00 | 16.52 | 8.25% | 0.77 | 4.89% | 21,881,606 | 369,688,771 |
ENAMELWA | 32.65 | 32.65 | 35.90 | 29.40 | 35.90 | 22.11% | 3.25 | 9.95% | 489,534 | 15,354,968 |
ETERNA | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 258,833 | 9,079,070 |
ETI | 39.20 | 39.20 | 39.25 | 38.90 | 39.20 | 0.90% | 0.00 | 0.00% | 12,707,544 | 498,022,735 |
ETRANZACT | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.00% | 0.00 | 0.00% | 515,608 | 5,519,406 |
EUNISELL | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.00% | 0.00 | 0.00% | 222,277 | 5,524,021 |
FCMB | 10.80 | 10.80 | 10.95 | 10.30 | 10.80 | 6.31% | 0.00 | 0.00% | 10,860,524 | 115,876,494 |
FIDELITYBK | 20.65 | 20.65 | 20.95 | 20.55 | 20.85 | 1.95% | 0.20 | 0.97% | 29,180,849 | 601,565,468 |
FIDSON | 43.90 | 43.90 | 41.85 | 39.55 | 41.80 | 5.82% | (2.10) | -4.78% | 1,187,428 | 48,055,176 |
FIRSTHOLDCO | 32.50 | 32.50 | 32.55 | 32.45 | 32.50 | 0.31% | 0.00 | 0.00% | 14,093,644 | 457,897,684 |
FTNCOCOA | 7.00 | 7.00 | 6.90 | 6.37 | 6.70 | 8.32% | (0.30) | -4.29% | 5,811,117 | 38,744,628 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 3,845 | 3,950,353 |
GTCO | 97.00 | 97.00 | 97.00 | 95.00 | 95.00 | 2.11% | (2.00) | -2.06% | 6,291,973 | 602,176,714 |
GUINEAINS | 1.63 | 1.63 | 1.79 | 1.68 | 1.70 | 6.55% | 0.07 | 4.29% | 27,597,903 | 49,058,921 |
GUINNESS | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | 0.00% | 0.00 | 0.00% | 434,855 | 60,966,671 |
HMCALL | 4.40 | 4.40 | 4.40 | 4.22 | 4.22 | 4.27% | (0.18) | -4.09% | 6,184,579 | 26,956,273 |
HONYFLOUR | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00% | 0.00 | 0.00% | 949,965 | 22,325,146 |
IKEJAHOTEL | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.00% | 0.00 | 0.00% | 87,052 | 2,059,575 |
IMG | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00% | 0.00 | 0.00% | 26,766 | 940,978 |
INFINITY | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | 0.00 | 0.00% | 2,500 | 18,875 |
INTBREW | 12.95 | 13.00 | 13.90 | 13.00 | 13.85 | 6.92% | 0.90 | 6.95% | 4,593,152 | 61,786,814 |
INTENEGINS | 3.66 | 3.66 | 3.80 | 3.60 | 3.60 | 5.56% | (0.06) | -1.64% | 1,695,553 | 6,155,115 |
JAIZBANK | 4.79 | 4.79 | 4.79 | 4.32 | 4.32 | 10.88% | (0.47) | -9.81% | 10,822,635 | 49,209,275 |
JAPAULGOLD | 2.90 | 2.90 | 2.90 | 2.80 | 2.81 | 3.57% | (0.09) | -3.10% | 14,788,444 | 41,834,572 |
JBERGER | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 0.00% | 0.00 | 0.00% | 469,341 | 62,541,953 |
JOHNHOLT | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 53,326 | 405,245 |
JULI | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.00% | 0.00 | 0.00% | 8,978 | 83,813 |
LASACO | 3.99 | 3.99 | 4.00 | 3.60 | 3.60 | 11.11% | (0.39) | -9.77% | 18,777,550 | 68,999,834 |
LEARNAFRCA | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.00% | 0.00 | 0.00% | 315,173 | 2,211,648 |
LEGENDINT | 5.50 | 5.50 | 5.75 | 5.71 | 5.71 | 0.70% | 0.21 | 3.82% | 1,998,170 | 11,463,283 |
LINKASSURE | 2.67 | 2.70 | 2.78 | 2.41 | 2.41 | 15.35% | (0.26) | -9.74% | 23,616,816 | 61,425,295 |
LIVESTOCK | 8.05 | 8.05 | 8.15 | 8.10 | 8.15 | 0.62% | 0.10 | 1.24% | 941,217 | 7,690,612 |
LIVINGTRUST | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.00% | 0.00 | 0.00% | 155,090 | 642,662 |
MANSARD | 17.55 | 17.55 | 17.85 | 15.86 | 17.30 | 12.55% | (0.25) | -1.42% | 14,224,032 | 239,496,772 |
MAYBAKER | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.00% | 0.00 | 0.00% | 1,036,657 | 18,498,041 |
MBENEFIT | 4.23 | 4.65 | 4.65 | 4.23 | 4.30 | 9.93% | 0.07 | 1.65% | 68,521,312 | 310,653,057 |
MCNICHOLS | 3.78 | 3.78 | 3.84 | 3.78 | 3.78 | 1.59% | 0.00 | 0.00% | 4,584,526 | 17,394,918 |
MECURE | 19.10 | 19.10 | 19.25 | 19.25 | 19.25 | 0.00% | 0.15 | 0.79% | 394,166 | 7,632,289 |
MEYER | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.00% | 0.00 | 0.00% | 201,776 | 3,220,897 |
MORISON | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.00% | 0.00 | 0.00% | 40,893 | 124,493 |
MTNN | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0.00% | 0.00 | 0.00% | 1,038,894 | 433,018,719 |
MULTIVERSE | 9.80 | 9.80 | 10.20 | 10.20 | 10.20 | 0.00% | 0.40 | 4.08% | 394,492 | 4,021,911 |
NAHCO | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | 0.00% | 0.00 | 0.00% | 319,670 | 32,807,934 |
NASCON | 91.60 | 91.60 | 89.90 | 88.00 | 88.00 | 2.16% | (3.60) | -3.93% | 7,635,743 | 678,856,376 |
NB | 71.50 | 71.50 | 70.00 | 68.65 | 70.00 | 1.97% | (1.50) | -2.10% | 30,531,309 | 2,133,287,967 |
NCR | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.00% | 0.00 | 0.00% | 17,697 | 164,513 |
NEIMETH | 7.00 | 7.00 | 7.01 | 6.95 | 6.95 | 0.86% | (0.05) | -0.71% | 3,221,082 | 22,903,677 |
NEM | 29.95 | 29.95 | 30.50 | 28.00 | 28.00 | 8.93% | (1.95) | -6.51% | 999,695 | 29,416,959 |
NESTLE | 1890.00 | 1890.00 | 1890.00 | 1890.00 | 1890.00 | 0.00% | 0.00 | 0.00% | 36,548 | 68,294,270 |
NGXGROUP | 63.25 | 63.25 | 59.55 | 59.30 | 59.30 | 0.42% | (3.95) | -6.25% | 1,010,220 | 59,599,472 |
NIDF | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 0.00 | 0.00% | 116,866 | 13,205,645 |
NNFM | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | 0.00% | 0.00 | 0.00% | 65,288 | 5,553,916 |
NPFMCRFBK | 3.15 | 3.15 | 3.20 | 3.15 | 3.15 | 1.59% | 0.00 | 0.00% | 601,347 | 1,911,670 |
NSLTECH | 1.06 | 1.06 | 1.08 | 1.01 | 1.05 | 6.93% | (0.01) | -0.94% | 3,891,084 | 4,038,497 |
OANDO | 50.65 | 50.65 | 50.15 | 47.00 | 47.05 | 6.70% | (3.60) | -7.11% | 6,619,249 | 325,255,214 |
OKOMUOIL | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 0.00% | 0.00 | 0.00% | 97,023 | 93,071,404 |
OMATEK | 1.48 | 1.48 | 1.59 | 1.48 | 1.48 | 7.43% | 0.00 | 0.00% | 3,429,127 | 5,209,455 |
PRESCO | 1480.00 | 1480.00 | 1480.00 | 1480.00 | 1480.00 | 0.00% | 0.00 | 0.00% | 337,966 | 466,785,254 |
PRESTIGE | 2.16 | 2.05 | 2.13 | 1.95 | 1.97 | 9.23% | (0.19) | -8.80% | 66,866,506 | 135,371,045 |
PZ | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00% | 0.00 | 0.00% | 2,119,223 | 74,209,242 |
REDSTAREX | 11.50 | 11.50 | 12.00 | 12.00 | 12.00 | 0.00% | 0.50 | 4.35% | 426,013 | 5,021,149 |
REGALINS | 1.49 | 1.63 | 1.63 | 1.35 | 1.49 | 20.74% | 0.00 | 0.00% | 46,141,311 | 69,258,497 |
ROYALEX | 2.80 | 2.80 | 2.84 | 2.52 | 2.52 | 12.70% | (0.28) | -10.00% | 13,496,400 | 35,012,993 |
RTBRISCOE | 3.95 | 3.95 | 3.57 | 3.56 | 3.56 | 0.28% | (0.39) | -9.87% | 824,814 | 2,974,879 |
SCOA | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | 0.00 | 0.00% | 177,206 | 995,323 |
SEPLAT | 5379.30 | 5379.30 | 5379.30 | 5379.30 | 5379.30 | 0.00% | 0.00 | 0.00% | 96,590 | 519,816,699 |
SKYAVN | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | 0.00% | 0.00 | 0.00% | 72,406 | 6,019,250 |
SOVRENINS | 3.20 | 3.20 | 3.40 | 2.88 | 2.96 | 18.06% | (0.24) | -7.50% | 29,067,757 | 87,856,413 |
STANBIC | 100.00 | 100.00 | 98.00 | 97.40 | 97.40 | 0.62% | (2.60) | -2.60% | 1,180,289 | 114,567,952 |
STERLINGNG | 8.05 | 8.05 | 8.45 | 7.70 | 7.80 | 9.74% | (0.25) | -3.11% | 18,543,434 | 150,724,150 |
SUNUASSUR | 6.80 | 6.80 | 7.00 | 6.21 | 6.21 | 12.72% | (0.59) | -8.68% | 5,051,404 | 33,791,562 |
TANTALIZER | 2.64 | 2.64 | 2.70 | 2.46 | 2.70 | 9.76% | 0.06 | 2.27% | 3,645,748 | 9,580,128 |
THOMASWY | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00% | 0.00 | 0.00% | 143,810 | 495,501 |
TIP | 13.00 | 13.00 | 13.20 | 12.99 | 13.00 | 1.62% | 0.00 | 0.00% | 5,411,822 | 70,411,441 |
TOTAL | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0.00% | 0.00 | 0.00% | 67,801 | 40,790,275 |
TRANSCOHOT | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | 0.00% | 0.00 | 0.00% | 22,068 | 3,548,420 |
TRANSCORP | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 0.00% | 0.00 | 0.00% | 2,434,192 | 119,767,972 |
TRANSEXPR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 0.00 | 0.00% | 68,811 | 136,213 |
TRANSPOWER | 286.50 | 286.50 | 286.50 | 286.50 | 286.50 | 0.00% | 0.00 | 0.00% | 132,592 | 34,195,477 |
TRIPPLEG | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.00% | 0.00 | 0.00% | 288,081 | 1,641,626 |
UACN | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 0.00% | 0.00 | 0.00% | 1,587,262 | 117,273,104 |
UBA | 47.95 | 47.95 | 48.10 | 48.00 | 48.00 | 0.21% | 0.05 | 0.10% | 15,592,867 | 749,229,235 |
UCAP | 19.50 | 19.50 | 19.40 | 19.05 | 19.05 | 1.84% | (0.45) | -2.31% | 7,515,690 | 144,826,996 |
UNILEVER | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.00% | 0.00 | 0.00% | 385,750 | 28,574,337 |
UNIONDICON | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.00% | 0.00 | 0.00% | 58,243 | 649,551 |
UNIVINSURE | 1.34 | 1.46 | 1.46 | 1.21 | 1.31 | 20.66% | (0.03) | -2.24% | 130,222,417 | 173,672,413 |
UPDC | 7.15 | 7.15 | 7.80 | 6.85 | 6.85 | 13.87% | (0.30) | -4.20% | 3,955,274 | 28,865,111 |
UPL | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 347,147 | 2,226,119 |
VERITASKAP | 2.30 | 2.30 | 2.50 | 2.10 | 2.15 | 19.05% | (0.15) | -6.52% | 40,500,545 | 90,387,038 |
VFDGROUP | 11.80 | 11.80 | 11.90 | 11.80 | 11.90 | 0.85% | 0.10 | 0.85% | 4,378,279 | 51,845,297 |
VITAFOAM | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 0.00% | 0.00 | 0.00% | 429,984 | 32,249,782 |
WAPCO | 137.00 | 137.00 | 137.05 | 137.00 | 137.05 | 0.04% | 0.05 | 0.04% | 3,639,363 | 498,559,955 |
WAPIC | 3.99 | 3.99 | 4.37 | 3.60 | 3.60 | 21.39% | (0.39) | -9.77% | 16,872,495 | 66,233,936 |
WEMABANK | 23.75 | 23.75 | 24.00 | 22.00 | 23.70 | 9.09% | (0.05) | -0.21% | 7,286,699 | 169,278,876 |
ZENITHBANK | 72.30 | 72.30 | 71.80 | 67.05 | 67.05 | 7.08% | (5.25) | -7.26% | 12,784,995 | 894,068,077 |