Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00% | 0.00 | 0.00% | 24,845 | 161,742 |
ABCTRANS | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.00% | 0.00 | 0.00% | 344,378 | 1,503,720 |
ACADEMY | 8.60 | 8.60 | 8.85 | 8.85 | 8.85 | 0.00% | 0.25 | 2.91% | 500,888 | 4,579,689 |
ACCESSCORP | 25.70 | 25.70 | 26.00 | 25.70 | 25.90 | 1.17% | 0.20 | 0.78% | 26,124,843 | 676,419,390 |
AFRIPRUD | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | 0.00% | (0.10) | -0.66% | 1,084,420 | 16,301,940 |
AIICO | 3.83 | 3.83 | 4.09 | 3.90 | 4.00 | 4.87% | 0.17 | 4.44% | 16,049,557 | 64,750,235 |
AIRTELAFRI | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 0.00% | 0.00 | 0.00% | 92 | 233,818 |
ARADEL | 511.20 | 511.20 | 511.20 | 511.20 | 511.20 | 0.00% | 0.00 | 0.00% | 795,221 | 410,937,127 |
AUSTINLAZ | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 0.00% | 0.00 | 0.00% | 614,225 | 1,786,636 |
BERGER | 37.90 | 37.90 | 35.50 | 35.50 | 35.50 | 0.00% | (2.40) | -6.33% | 446,326 | 15,810,814 |
BETAGLAS | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 0.00% | 0.00 | 0.00% | 46,962 | 20,599,108 |
BUACEMENT | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | 0.00% | 0.00 | 0.00% | 280,024 | 39,054,275 |
BUAFOODS | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0.00% | 0.00 | 0.00% | 30,204 | 16,491,756 |
CADBURY | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.00% | 0.00 | 0.00% | 280,115 | 16,457,921 |
CAP | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.00% | 0.00 | 0.00% | 38,218 | 2,445,134 |
CAVERTON | 6.60 | 6.60 | 6.40 | 6.40 | 6.40 | 0.00% | (0.20) | -3.03% | 1,663,546 | 10,909,968 |
CHAMPION | 15.85 | 15.85 | 16.80 | 15.55 | 16.70 | 8.04% | 0.85 | 5.36% | 5,234,612 | 81,941,752 |
CHAMS | 2.81 | 2.81 | 3.00 | 2.55 | 2.96 | 17.65% | 0.15 | 5.34% | 21,821,332 | 62,284,980 |
CHELLARAM | 10.50 | 10.50 | 11.00 | 10.50 | 11.00 | 4.76% | 0.50 | 4.76% | 574,146 | 6,097,591 |
CILEASING | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00% | 0.00 | 0.00% | 711,497 | 4,435,671 |
CNIF | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.00% | 0.00 | 0.00% | 3,802 | 403,012 |
CONHALLPLC | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.00% | 0.00 | 0.00% | 1,483,279 | 6,572,571 |
CONOIL | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | 0.00% | 0.00 | 0.00% | 23,411 | 4,755,199 |
CORNERST | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | 0.00 | 0.00% | 1,097,383 | 7,726,618 |
CUSTODIAN | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 0.00% | 0.00 | 0.00% | 12,593,491 | 513,415,337 |
CUTIX | 3.43 | 3.43 | 3.70 | 3.44 | 3.50 | 7.56% | 0.07 | 2.04% | 6,744,064 | 23,734,578 |
CWG | 16.45 | 16.45 | 16.45 | 16.00 | 16.45 | 2.81% | 0.00 | 0.00% | 1,075,760 | 17,519,488 |
DAARCOMM | 0.94 | 0.94 | 1.03 | 0.99 | 1.03 | 4.04% | 0.09 | 9.57% | 1,422,816 | 1,438,756 |
DANGCEM | 520.20 | 520.20 | 520.20 | 520.20 | 520.20 | 0.00% | 0.00 | 0.00% | 93,299 | 48,282,467 |
DANGSUGAR | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.00% | 0.00 | 0.00% | 768,541 | 45,388,606 |
DEAPCAP | 1.68 | 1.68 | 1.84 | 1.60 | 1.84 | 15.00% | 0.16 | 9.52% | 3,771,649 | 6,674,901 |
ELLAHLAKES | 14.27 | 14.27 | 14.30 | 13.00 | 13.02 | 10.00% | (1.25) | -8.76% | 21,951,845 | 306,477,999 |
ENAMELWA | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0.00% | 0.00 | 0.00% | 4,603 | 160,082 |
ETERNA | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.00% | 0.00 | 0.00% | 151,987 | 5,081,258 |
ETI | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00% | 0.00 | 0.00% | 113,512 | 3,964,365 |
ETRANZACT | 11.30 | 12.40 | 12.40 | 12.40 | 12.40 | 0.00% | 1.10 | 9.73% | 913,767 | 11,330,711 |
EUNISELL | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.00% | 0.00 | 0.00% | 2,503 | 57,447 |
FCMB | 10.50 | 10.50 | 10.75 | 10.30 | 10.75 | 4.37% | 0.25 | 2.38% | 202,488,429 | 2,097,364,760 |
FIDELITYBK | 20.40 | 20.40 | 20.70 | 20.45 | 20.55 | 1.22% | 0.15 | 0.74% | 6,257,828 | 128,738,197 |
FIDSON | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 0.00 | 0.00% | 186,780 | 7,345,449 |
FIRSTHOLDCO | 30.50 | 30.50 | 30.70 | 30.00 | 30.50 | 2.33% | 0.00 | 0.00% | 44,226,523 | 1,338,648,391 |
FTNCOCOA | 5.96 | 5.96 | 5.93 | 5.37 | 5.40 | 10.43% | (0.56) | -9.40% | 5,953,619 | 33,099,410 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 3,571 | 3,668,845 |
GTCO | 92.00 | 92.00 | 92.50 | 92.00 | 92.50 | 0.54% | 0.50 | 0.54% | 16,336,338 | 1,503,146,774 |
GUINEAINS | 1.52 | 1.52 | 1.67 | 1.60 | 1.64 | 4.38% | 0.12 | 7.89% | 5,918,288 | 9,641,127 |
GUINNESS | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.00% | 0.00 | 0.00% | 232,041 | 30,480,314 |
HMCALL | 4.03 | 4.03 | 4.10 | 4.10 | 4.10 | 0.00% | 0.07 | 1.74% | 461,002 | 1,898,149 |
HONYFLOUR | 23.00 | 23.00 | 22.10 | 22.10 | 22.10 | 0.00% | (0.90) | -3.91% | 915,138 | 20,371,390 |
IKEJAHOTEL | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.00% | 0.00 | 0.00% | 65,572 | 1,392,815 |
IMG | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 0.00% | 0.00 | 0.00% | 35,900 | 1,287,255 |
INTBREW | 12.30 | 12.30 | 12.80 | 12.80 | 12.80 | 0.00% | 0.50 | 4.07% | 806,027 | 10,121,988 |
JAIZBANK | 4.65 | 4.65 | 4.70 | 4.51 | 4.51 | 4.21% | (0.14) | -3.01% | 9,511,449 | 44,121,714 |
JAPAULGOLD | 2.65 | 2.65 | 2.80 | 2.67 | 2.78 | 4.87% | 0.13 | 4.91% | 19,970,578 | 54,789,162 |
JBERGER | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | 0.00% | 0.00 | 0.00% | 55,689 | 7,388,024 |
JOHNHOLT | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | 0.00 | 0.00% | 218,798 | 1,560,661 |
JULI | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.00% | 0.00 | 0.00% | 1,511 | 14,143 |
LASACO | 3.10 | 3.10 | 3.35 | 3.20 | 3.32 | 4.69% | 0.22 | 7.10% | 3,907,410 | 12,685,364 |
LEARNAFRCA | 7.10 | 7.10 | 7.26 | 7.26 | 7.26 | 0.00% | 0.16 | 2.25% | 598,732 | 4,365,631 |
LEGENDINT | 5.44 | 5.44 | 5.70 | 5.40 | 5.50 | 5.56% | 0.06 | 1.10% | 2,728,725 | 14,995,694 |
LINKASSURE | 2.19 | 2.19 | 2.20 | 2.04 | 2.04 | 7.84% | (0.15) | -6.85% | 1,937,845 | 4,070,464 |
LIVESTOCK | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.00% | 0.00 | 0.00% | 1,720,203 | 12,809,514 |
LIVINGTRUST | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.00% | 0.00 | 0.00% | 8,559 | 39,543 |
MANSARD | 15.82 | 15.82 | 16.97 | 15.90 | 16.79 | 6.73% | 0.97 | 6.13% | 957,184 | 15,537,097 |
MAYBAKER | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.00% | 0.00 | 0.00% | 122,815 | 2,026,273 |
MBENEFIT | 3.76 | 3.76 | 3.92 | 3.77 | 3.92 | 3.98% | 0.16 | 4.26% | 4,278,773 | 16,562,929 |
MCNICHOLS | 3.51 | 3.51 | 3.80 | 3.80 | 3.80 | 0.00% | 0.29 | 8.26% | 1,102,875 | 3,967,522 |
MECURE | 19.65 | 19.65 | 21.60 | 21.60 | 21.60 | 0.00% | 1.95 | 9.92% | 3,505,799 | 75,723,149 |
MEYER | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.00% | 0.00 | 0.00% | 40,160 | 614,159 |
MORISON | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.00% | 0.00 | 0.00% | 526 | 1,657 |
MTNN | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0.00% | 0.00 | 0.00% | 1,956,063 | 800,110,132 |
MULTIVERSE | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.00% | 0.00 | 0.00% | 436,474 | 5,089,782 |
NAHCO | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.00% | 0.00 | 0.00% | 582,986 | 60,762,966 |
NASCON | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | 0.00% | 0.00 | 0.00% | 3,010,247 | 283,762,170 |
NB | 68.50 | 68.50 | 68.60 | 68.50 | 68.50 | 0.15% | 0.00 | 0.00% | 2,488,629 | 170,545,826 |
NCR | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.00% | 0.00 | 0.00% | 58,194 | 881,470 |
NEIMETH | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 0.00 | 0.00% | 730,205 | 4,403,804 |
NEM | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.00% | 0.00 | 0.00% | 141,963 | 3,998,400 |
NESTLE | 1870.00 | 1870.00 | 1870.00 | 1870.00 | 1870.00 | 0.00% | 0.00 | 0.00% | 32,036 | 55,981,450 |
NGXGROUP | 60.00 | 60.00 | 59.30 | 59.30 | 59.30 | 0.00% | (0.70) | -1.17% | 2,129,890 | 126,412,829 |
NIDF | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 0.00 | 0.00% | 94,684 | 10,697,645 |
NNFM | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | 0.00% | 0.00 | 0.00% | 201,150 | 17,249,187 |
NPFMCRFBK | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.00% | 0.00 | 0.00% | 1,904,204 | 5,957,555 |
NSLTECH | 0.93 | 0.93 | 0.96 | 0.93 | 0.93 | 3.23% | 0.00 | 0.00% | 1,192,180 | 1,130,470 |
OANDO | 47.50 | 47.50 | 48.50 | 47.25 | 47.25 | 2.65% | (0.25) | -0.53% | 5,345,958 | 256,269,111 |
OKOMUOIL | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 0.00% | 0.00 | 0.00% | 67,659 | 62,116,465 |
OMATEK | 1.30 | 1.30 | 1.40 | 1.31 | 1.38 | 6.87% | 0.08 | 6.15% | 2,700,406 | 3,694,824 |
PRESCO | 1480.00 | 1480.00 | 1480.00 | 1480.00 | 1480.00 | 0.00% | 0.00 | 0.00% | 132,719 | 178,666,765 |
PRESTIGE | 1.87 | 1.87 | 1.88 | 1.75 | 1.76 | 7.43% | (0.11) | -5.88% | 3,026,828 | 5,485,350 |
PZ | 35.20 | 35.20 | 37.00 | 36.05 | 36.05 | 2.64% | 0.85 | 2.41% | 3,799,798 | 136,723,640 |
REDSTAREX | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | 0.00 | 0.00% | 127,190 | 1,381,375 |
REGALINS | 1.30 | 1.43 | 1.43 | 1.35 | 1.43 | 5.93% | 0.13 | 10.00% | 30,981,704 | 43,841,354 |
ROYALEX | 2.06 | 2.26 | 2.26 | 2.22 | 2.25 | 1.80% | 0.19 | 9.22% | 6,526,903 | 14,649,735 |
RTBRISCOE | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.00% | 0.00 | 0.00% | 804,035 | 2,650,016 |
SCOA | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.00% | 0.00 | 0.00% | 52,073 | 368,334 |
SEPLAT | 5379.30 | 5379.30 | 5379.30 | 5379.30 | 5379.30 | 0.00% | 0.00 | 0.00% | 88,272 | 474,920,933 |
SKYAVN | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | 0.00% | 0.00 | 0.00% | 24,932 | 2,024,187 |
SOVRENINS | 3.06 | 3.06 | 3.00 | 2.85 | 2.95 | 5.26% | (0.11) | -3.59% | 3,783,783 | 11,131,585 |
STANBIC | 99.95 | 99.95 | 99.95 | 99.95 | 99.95 | 0.00% | 0.00 | 0.00% | 112,176 | 10,581,465 |
STERLINGNG | 7.50 | 7.50 | 7.55 | 7.35 | 7.50 | 2.72% | 0.00 | 0.00% | 5,997,051 | 44,756,388 |
SUNUASSUR | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | 0.00 | 0.00% | 674,197 | 3,972,048 |
TANTALIZER | 2.30 | 2.30 | 2.50 | 2.35 | 2.49 | 6.38% | 0.19 | 8.26% | 2,811,872 | 6,770,641 |
THOMASWY | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.00% | 0.00 | 0.00% | 190,040 | 511,706 |
TIP | 11.90 | 11.90 | 12.00 | 11.95 | 11.95 | 0.42% | 0.05 | 0.42% | 2,045,297 | 24,495,114 |
TOTAL | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0.00% | 0.00 | 0.00% | 3,199 | 1,842,624 |
TRANSCOHOT | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | 0.00% | 0.00 | 0.00% | 7,787 | 1,245,287 |
TRANSCORP | 46.05 | 46.05 | 46.00 | 46.00 | 46.00 | 0.00% | (0.05) | -0.11% | 2,819,799 | 130,119,759 |
TRANSEXPR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 0.00 | 0.00% | 1,200 | 2,740 |
TRANSPOWER | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0.00% | 0.00 | 0.00% | 101,802 | 28,769,245 |
TRIPPLEG | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.00% | 0.00 | 0.00% | 54,279 | 274,326 |
UACN | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.00% | 0.00 | 0.00% | 219,347 | 14,682,183 |
UBA | 46.75 | 46.75 | 48.75 | 46.95 | 46.95 | 3.83% | 0.20 | 0.43% | 10,136,098 | 485,696,477 |
UCAP | 18.20 | 18.20 | 18.90 | 18.55 | 18.90 | 1.89% | 0.70 | 3.85% | 2,661,373 | 49,566,897 |
UNILEVER | 70.00 | 70.00 | 63.15 | 63.15 | 63.15 | 0.00% | (6.85) | -9.79% | 351,685 | 22,416,543 |
UNIONDICON | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.00% | 0.00 | 0.00% | 9,776 | 114,184 |
UNIVINSURE | 1.29 | 1.29 | 1.29 | 1.20 | 1.25 | 7.50% | (0.04) | -3.10% | 63,140,207 | 79,390,559 |
UPDC | 5.90 | 5.90 | 5.89 | 5.85 | 5.89 | 0.68% | (0.01) | -0.17% | 2,444,908 | 14,357,128 |
UPL | 5.50 | 5.50 | 6.00 | 5.99 | 5.99 | 0.17% | 0.49 | 8.91% | 1,243,793 | 7,449,500 |
VERITASKAP | 2.17 | 2.17 | 2.30 | 2.14 | 2.17 | 7.48% | 0.00 | 0.00% | 7,396,891 | 16,218,905 |
VFDGROUP | 11.30 | 11.30 | 11.00 | 11.00 | 11.00 | 0.00% | (0.30) | -2.65% | 3,307,256 | 36,372,442 |
VITAFOAM | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | 0.00% | 0.00 | 0.00% | 483,289 | 35,675,250 |
WAPCO | 113.00 | 113.00 | 119.95 | 119.95 | 119.95 | 0.00% | 6.95 | 6.15% | 867,971 | 103,201,517 |
WAPIC | 3.60 | 3.60 | 3.43 | 3.25 | 3.43 | 5.54% | (0.17) | -4.72% | 2,498,611 | 8,478,830 |
WEMABANK | 21.95 | 21.95 | 21.90 | 21.65 | 21.90 | 1.15% | (0.05) | -0.23% | 2,377,650 | 51,393,953 |
ZENITHBANK | 65.75 | 65.75 | 66.00 | 65.70 | 66.00 | 0.46% | 0.25 | 0.38% | 9,958,133 | 656,600,108 |