Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 6.23 | 6.23 | 6.85 | 6.82 | 6.85 | 0.44% | 0.62 | 9.95% | 624,735 | 4,235,824 |
ABCTRANS | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.00% | 0.00 | 0.00% | 378,892 | 1,915,452 |
ACADEMY | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.00% | 0.00 | 0.00% | 389,246 | 3,332,520 |
ACCESSCORP | 27.55 | 27.55 | 27.80 | 27.50 | 27.60 | 1.09% | 0.05 | 0.18% | 84,985,349 | 2,346,845,515 |
AFRIPRUD | 15.90 | 15.90 | 16.20 | 15.95 | 16.05 | 1.57% | 0.15 | 0.94% | 2,282,927 | 36,530,914 |
AIICO | 4.23 | 4.65 | 4.65 | 4.65 | 4.65 | 0.00% | 0.42 | 9.93% | 50,936,781 | 236,856,032 |
AIRTELAFRI | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 0.00% | 0.00 | 0.00% | 2,006 | 5,098,249 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 1,000 | 7,500 |
ARADEL | 520.00 | 520.00 | 519.00 | 519.00 | 519.00 | 0.00% | (1.00) | -0.19% | 3,171,792 | 1,645,800,018 |
AUSTINLAZ | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.00% | 0.00 | 0.00% | 180,309 | 405,530 |
BERGER | 34.10 | 34.10 | 32.40 | 32.00 | 32.00 | 1.25% | (2.10) | -6.16% | 1,319,890 | 42,869,031 |
BETAGLAS | 408.50 | 408.50 | 408.50 | 408.50 | 408.50 | 0.00% | 0.00 | 0.00% | 208,889 | 79,405,788 |
BUACEMENT | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | 0.00% | 0.00 | 0.00% | 977,128 | 149,104,797 |
BUAFOODS | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 0.00% | 0.00 | 0.00% | 195,191 | 105,411,433 |
CADBURY | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | 0.00% | 0.00 | 0.00% | 746,327 | 44,193,372 |
CAP | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.00% | 0.00 | 0.00% | 84,120 | 5,742,698 |
CAVERTON | 7.20 | 7.20 | 7.92 | 7.25 | 7.92 | 9.24% | 0.72 | 10.00% | 5,745,178 | 44,308,049 |
CHAMPION | 17.38 | 17.38 | 17.50 | 16.38 | 16.38 | 6.84% | (1.00) | -5.75% | 2,787,990 | 48,720,474 |
CHAMS | 2.49 | 2.49 | 2.73 | 2.38 | 2.73 | 14.71% | 0.24 | 9.64% | 25,014,838 | 64,948,014 |
CHELLARAM | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | 0.00 | 0.00% | 39,625 | 446,625 |
CILEASING | 7.60 | 7.60 | 8.00 | 7.70 | 8.00 | 3.90% | 0.40 | 5.26% | 1,870,842 | 14,702,985 |
CONHALLPLC | 5.12 | 5.12 | 5.63 | 5.55 | 5.63 | 1.44% | 0.51 | 9.96% | 7,446,862 | 41,867,366 |
CONOIL | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 0.00% | 0.00 | 0.00% | 437,569 | 92,422,746 |
CORNERST | 7.75 | 8.52 | 8.52 | 7.80 | 8.52 | 9.23% | 0.77 | 9.94% | 12,258,655 | 104,104,562 |
CUSTODIAN | 37.90 | 37.90 | 41.50 | 40.00 | 41.00 | 3.75% | 3.10 | 8.18% | 3,290,397 | 134,166,271 |
CUTIX | 3.97 | 3.97 | 4.00 | 3.93 | 3.95 | 1.78% | (0.02) | -0.50% | 5,290,408 | 20,927,451 |
CWG | 16.00 | 16.00 | 15.90 | 15.80 | 15.90 | 0.63% | (0.10) | -0.62% | 3,838,537 | 60,902,804 |
DAARCOMM | 0.98 | 0.98 | 1.02 | 0.95 | 1.02 | 7.37% | 0.04 | 4.08% | 10,743,373 | 10,813,961 |
DANGCEM | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | 0.00% | 0.00 | 0.00% | 791,367 | 415,297,829 |
DANGSUGAR | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.00% | 0.00 | 0.00% | 1,689,072 | 96,185,728 |
DEAPCAP | 1.49 | 1.63 | 1.63 | 1.42 | 1.63 | 14.79% | 0.14 | 9.40% | 9,695,440 | 15,701,103 |
ELLAHLAKES | 16.06 | 17.66 | 17.66 | 17.66 | 17.66 | 0.00% | 1.60 | 9.96% | 9,888,307 | 174,627,502 |
ENAMELWA | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 0.00% | 0.00 | 0.00% | 35,468 | 1,064,343 |
ETERNA | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 881,759 | 33,542,935 |
ETI | 37.50 | 37.50 | 37.80 | 37.50 | 37.80 | 0.80% | 0.30 | 0.80% | 4,064,293 | 153,396,066 |
ETRANZACT | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.00% | 0.00 | 0.00% | 240,122 | 2,507,885 |
EUNISELL | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.00% | 0.00 | 0.00% | 23,622 | 536,588 |
FCMB | 11.15 | 11.15 | 11.40 | 11.05 | 11.25 | 3.17% | 0.10 | 0.90% | 40,133,989 | 450,845,676 |
FIDELITYBK | 21.00 | 21.00 | 21.00 | 20.80 | 21.00 | 0.96% | 0.00 | 0.00% | 13,684,512 | 286,586,783 |
FIDSON | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 0.00% | 0.00 | 0.00% | 315,365 | 12,395,643 |
FIRSTHOLDCO | 32.55 | 32.55 | 32.80 | 32.60 | 32.80 | 0.61% | 0.25 | 0.77% | 17,417,617 | 568,638,396 |
FTNCOCOA | 6.30 | 6.40 | 6.93 | 6.40 | 6.93 | 8.28% | 0.63 | 10.00% | 11,500,465 | 76,508,866 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 2,289 | 2,351,719 |
GTCO | 99.00 | 99.00 | 98.65 | 97.50 | 97.70 | 1.18% | (1.30) | -1.31% | 11,212,402 | 1,101,334,424 |
GUINEAINS | 1.52 | 1.52 | 1.67 | 1.67 | 1.67 | 0.00% | 0.15 | 9.87% | 31,976,317 | 53,400,449 |
GUINNESS | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | 0.00% | 0.00 | 0.00% | 165,727 | 25,028,733 |
HMCALL | 4.37 | 4.37 | 4.38 | 4.30 | 4.30 | 1.86% | (0.07) | -1.60% | 964,407 | 4,214,145 |
HONYFLOUR | 24.20 | 24.20 | 23.95 | 23.50 | 23.95 | 1.91% | (0.25) | -1.03% | 2,237,306 | 53,283,720 |
IKEJAHOTEL | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.00% | 0.00 | 0.00% | 537,452 | 12,076,487 |
IMG | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00% | 0.00 | 0.00% | 419,225 | 14,256,549 |
INFINITY | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | 0.00 | 0.00% | 24,209 | 181,627 |
INTBREW | 13.20 | 13.20 | 13.40 | 12.80 | 12.80 | 4.69% | (0.40) | -3.03% | 12,313,203 | 160,901,360 |
INTENEGINS | 3.74 | 3.74 | 4.11 | 3.90 | 4.11 | 5.38% | 0.37 | 9.89% | 25,647,253 | 103,661,656 |
JAIZBANK | 5.20 | 5.20 | 5.50 | 5.05 | 5.23 | 8.91% | 0.03 | 0.58% | 21,590,301 | 116,175,880 |
JAPAULGOLD | 2.94 | 2.96 | 3.23 | 2.96 | 3.00 | 9.12% | 0.06 | 2.04% | 123,162,659 | 389,976,459 |
JBERGER | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 0.00% | 0.00 | 0.00% | 339,110 | 50,398,550 |
JOHNHOLT | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 157,363 | 1,175,708 |
JULI | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 0.00 | 0.00% | 66,641 | 562,057 |
LASACO | 4.55 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 0.45 | 9.89% | 52,351,566 | 261,724,033 |
LEARNAFRCA | 7.00 | 7.00 | 7.70 | 7.20 | 7.70 | 6.94% | 0.70 | 10.00% | 1,628,507 | 12,247,689 |
LEGENDINT | 5.98 | 5.98 | 5.65 | 5.60 | 5.60 | 0.89% | (0.38) | -6.35% | 1,545,051 | 8,802,303 |
LINKASSURE | 2.48 | 2.72 | 2.72 | 2.72 | 2.72 | 0.00% | 0.24 | 9.68% | 12,368,155 | 33,641,382 |
LIVESTOCK | 8.45 | 8.45 | 8.95 | 8.50 | 8.95 | 5.29% | 0.50 | 5.92% | 6,503,661 | 56,599,062 |
LIVINGTRUST | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.00% | 0.00 | 0.00% | 33,835 | 157,448 |
MANSARD | 17.71 | 19.48 | 19.48 | 19.48 | 19.48 | 0.00% | 1.77 | 9.99% | 8,702,681 | 169,528,226 |
MAYBAKER | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.00% | 0.00 | 0.00% | 312,321 | 5,698,138 |
MBENEFIT | 3.53 | 3.88 | 3.88 | 3.88 | 3.88 | 0.00% | 0.35 | 9.92% | 23,443,721 | 90,961,637 |
MCNICHOLS | 3.38 | 3.38 | 3.70 | 3.38 | 3.50 | 9.47% | 0.12 | 3.55% | 1,591,057 | 5,620,152 |
MECURE | 17.40 | 17.40 | 19.10 | 19.10 | 19.10 | 0.00% | 1.70 | 9.77% | 510,296 | 9,398,455 |
MEYER | 18.15 | 18.15 | 18.60 | 16.35 | 18.60 | 13.76% | 0.45 | 2.48% | 1,553,131 | 26,433,551 |
MTNN | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0.00% | 0.00 | 0.00% | 1,532,956 | 690,444,720 |
MULTIVERSE | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.00% | 0.00 | 0.00% | 1,086,140 | 11,527,736 |
NAHCO | 103.50 | 103.50 | 107.50 | 103.60 | 104.00 | 3.76% | 0.50 | 0.48% | 2,301,784 | 240,178,620 |
NASCON | 88.00 | 88.00 | 90.50 | 90.50 | 90.50 | 0.00% | 2.50 | 2.84% | 1,314,229 | 117,844,972 |
NB | 74.40 | 74.40 | 72.00 | 69.00 | 71.50 | 4.35% | (2.90) | -3.90% | 5,607,838 | 398,066,026 |
NCR | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.00% | 0.00 | 0.00% | 41,304 | 359,345 |
NEIMETH | 7.25 | 7.25 | 7.97 | 7.25 | 7.97 | 9.93% | 0.72 | 9.93% | 5,669,250 | 42,641,664 |
NEM | 38.00 | 38.00 | 38.00 | 37.50 | 37.50 | 1.33% | (0.50) | -1.32% | 2,219,587 | 83,522,199 |
NESTLE | 1890.00 | 1890.00 | 1890.00 | 1890.00 | 1890.00 | 0.00% | 0.00 | 0.00% | 292,583 | 546,141,945 |
NGXGROUP | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 0.00% | 0.00 | 0.00% | 1,388,796 | 89,478,542 |
NIDF | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 0.00 | 0.00% | 49,344 | 5,547,703 |
NNFM | 89.80 | 89.80 | 87.10 | 87.10 | 87.10 | 0.00% | (2.70) | -3.01% | 219,641 | 18,995,154 |
NPFMCRFBK | 3.20 | 3.20 | 3.40 | 3.17 | 3.40 | 7.26% | 0.20 | 6.25% | 8,324,287 | 27,414,115 |
NSLTECH | 0.98 | 0.98 | 1.07 | 1.00 | 1.07 | 7.00% | 0.09 | 9.18% | 18,337,427 | 18,887,781 |
OANDO | 52.00 | 52.00 | 55.00 | 52.20 | 53.00 | 5.36% | 1.00 | 1.92% | 4,379,730 | 230,948,129 |
OKOMUOIL | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 0.00% | 0.00 | 0.00% | 176,383 | 171,750,789 |
OMATEK | 1.36 | 1.36 | 1.43 | 1.36 | 1.43 | 5.15% | 0.07 | 5.15% | 2,637,612 | 3,716,211 |
PRESCO | 1480.00 | 1480.00 | 1480.00 | 1480.00 | 1480.00 | 0.00% | 0.00 | 0.00% | 30,605 | 42,682,077 |
PRESTIGE | 2.20 | 2.42 | 2.42 | 2.42 | 2.42 | 0.00% | 0.22 | 10.00% | 16,946,653 | 41,010,900 |
PZ | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 1,594,037 | 56,845,229 |
REDSTAREX | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.00% | 0.00 | 0.00% | 130,145 | 1,625,639 |
REGALINS | 1.52 | 1.52 | 1.67 | 1.67 | 1.67 | 0.00% | 0.15 | 9.87% | 16,273,558 | 27,176,842 |
ROYALEX | 2.88 | 3.16 | 3.16 | 3.16 | 3.16 | 0.00% | 0.28 | 9.72% | 15,466,721 | 48,874,838 |
RTBRISCOE | 3.40 | 3.40 | 3.74 | 3.50 | 3.74 | 6.86% | 0.34 | 10.00% | 3,019,177 | 11,057,163 |
SCOA | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | 0.00 | 0.00% | 53,867 | 314,971 |
SEPLAT | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 0.00% | 0.00 | 0.00% | 147,519 | 818,701,784 |
SKYAVN | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | 0.00% | 0.00 | 0.00% | 16,462 | 1,356,209 |
SOVRENINS | 3.28 | 3.60 | 3.60 | 3.50 | 3.60 | 2.86% | 0.32 | 9.76% | 40,864,556 | 147,008,305 |
STANBIC | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | 0.00% | 0.00 | 0.00% | 339,451 | 36,374,055 |
STERLINGNG | 8.09 | 8.09 | 8.50 | 8.00 | 8.09 | 6.25% | 0.00 | 0.00% | 68,202,139 | 552,619,234 |
SUNUASSUR | 6.05 | 6.65 | 6.65 | 6.65 | 6.65 | 0.00% | 0.60 | 9.92% | 4,525,371 | 30,026,904 |
TANTALIZER | 2.59 | 2.59 | 2.62 | 2.53 | 2.60 | 3.56% | 0.01 | 0.39% | 4,680,365 | 12,036,009 |
THOMASWY | 3.80 | 3.80 | 3.43 | 3.42 | 3.42 | 0.29% | (0.38) | -10.00% | 3,181,107 | 10,895,773 |
TIP | 14.52 | 14.52 | 15.70 | 14.90 | 15.00 | 5.37% | 0.48 | 3.31% | 4,871,851 | 74,780,272 |
TOTAL | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0.00% | 0.00 | 0.00% | 8,461 | 5,271,292 |
TRANSCOHOT | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | 0.00% | 0.00 | 0.00% | 34,586 | 5,590,427 |
TRANSCORP | 51.80 | 51.80 | 51.80 | 51.25 | 51.25 | 1.07% | (0.55) | -1.06% | 2,666,757 | 136,942,091 |
TRANSEXPR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 0.00 | 0.00% | 30,100 | 64,715 |
TRANSPOWER | 286.50 | 286.50 | 286.50 | 286.50 | 286.50 | 0.00% | 0.00 | 0.00% | 313,770 | 80,925,281 |
TRIPPLEG | 4.70 | 4.70 | 5.17 | 5.17 | 5.17 | 0.00% | 0.47 | 10.00% | 213,562 | 1,080,419 |
UACN | 71.50 | 71.50 | 78.45 | 74.50 | 78.45 | 5.30% | 6.95 | 9.72% | 2,837,671 | 211,410,414 |
UBA | 48.70 | 48.70 | 49.00 | 48.00 | 48.05 | 2.08% | (0.65) | -1.33% | 22,308,338 | 1,078,272,215 |
UCAP | 19.20 | 19.20 | 20.15 | 19.50 | 20.00 | 3.33% | 0.80 | 4.17% | 6,197,095 | 123,668,984 |
UNILEVER | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | 0.00% | 0.00 | 0.00% | 904,014 | 64,853,271 |
UNIONDICON | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.00% | 0.00 | 0.00% | 124,754 | 1,356,526 |
UNIVINSURE | 1.33 | 1.46 | 1.46 | 1.46 | 1.46 | 0.00% | 0.13 | 9.77% | 193,434,940 | 282,415,012 |
UPDC | 8.69 | 8.69 | 8.41 | 8.00 | 8.00 | 5.13% | (0.69) | -7.94% | 17,142,886 | 138,423,314 |
UPL | 6.76 | 6.51 | 7.43 | 6.50 | 7.43 | 14.31% | 0.67 | 9.91% | 4,525,402 | 30,149,169 |
VERITASKAP | 2.54 | 2.79 | 2.79 | 2.75 | 2.79 | 1.45% | 0.25 | 9.84% | 93,216,008 | 260,053,733 |
VFDGROUP | 12.40 | 12.50 | 12.50 | 12.00 | 12.00 | 4.17% | (0.40) | -3.23% | 22,623,165 | 276,441,343 |
VITAFOAM | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 0.00% | 0.00 | 0.00% | 601,745 | 45,847,228 |
WAPCO | 140.00 | 140.00 | 140.00 | 137.00 | 137.00 | 2.19% | (3.00) | -2.14% | 2,278,989 | 315,772,957 |
WAPIC | 4.07 | 4.47 | 4.47 | 4.40 | 4.47 | 1.59% | 0.40 | 9.83% | 28,127,186 | 125,633,270 |
WEMABANK | 21.75 | 21.75 | 23.00 | 23.00 | 23.00 | 0.00% | 1.25 | 5.75% | 4,282,540 | 97,046,055 |
ZENITHBANK | 74.00 | 74.00 | 73.75 | 72.55 | 72.55 | 1.65% | (1.45) | -1.96% | 25,399,169 | 1,859,594,977 |