Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | 0.00 | 0.00% | 401,065,110 | 2,727,301,916 |
ABCTRANS | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.00% | 0.00 | 0.00% | 161,578 | 711,441 |
ACADEMY | 8.85 | 8.85 | 9.30 | 9.30 | 9.30 | 0.00% | 0.45 | 5.08% | 279,418 | 2,595,107 |
ACCESSCORP | 27.10 | 27.10 | 27.35 | 27.05 | 27.10 | 1.11% | 0.00 | 0.00% | 17,476,486 | 473,991,547 |
AFRIPRUD | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.00% | 0.00 | 0.00% | 838,752 | 13,056,008 |
AIICO | 4.01 | 4.01 | 4.05 | 4.01 | 4.05 | 1.00% | 0.04 | 1.00% | 4,666,643 | 18,819,251 |
AIRTELAFRI | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 0.00% | 0.00 | 0.00% | 25 | 63,538 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 1,955 | 13,978 |
ARADEL | 545.00 | 545.00 | 583.00 | 520.00 | 583.00 | 12.12% | 38.00 | 6.97% | 13,031,883 | 6,882,982,431 |
AUSTINLAZ | 2.69 | 2.69 | 2.95 | 2.69 | 2.95 | 9.67% | 0.26 | 9.67% | 552,785 | 1,578,505 |
BERGER | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.00% | 0.00 | 0.00% | 49,813 | 1,827,558 |
BETAGLAS | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 0.00% | 0.00 | 0.00% | 38,098 | 16,664,065 |
BUACEMENT | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | 0.00% | 0.00 | 0.00% | 187,322 | 27,426,803 |
BUAFOODS | 629.70 | 629.70 | 629.70 | 629.70 | 629.70 | 0.00% | 0.00 | 0.00% | 77,547 | 47,128,715 |
CADBURY | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.00% | 0.00 | 0.00% | 2,336,341 | 149,233,540 |
CAP | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.00% | 0.00 | 0.00% | 79,929 | 5,559,782 |
CAVERTON | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.00% | 0.00 | 0.00% | 311,213 | 2,150,785 |
CHAMPION | 15.30 | 15.30 | 16.28 | 15.38 | 16.28 | 5.85% | 0.98 | 6.41% | 2,924,106 | 46,093,253 |
CHAMS | 3.39 | 3.39 | 3.39 | 3.19 | 3.20 | 6.27% | (0.19) | -5.60% | 10,210,748 | 33,336,560 |
CHELLARAM | 13.30 | 13.30 | 14.60 | 13.20 | 14.60 | 10.61% | 1.30 | 9.77% | 460,365 | 6,469,334 |
CILEASING | 6.96 | 6.96 | 6.60 | 6.60 | 6.60 | 0.00% | (0.36) | -5.17% | 282,015 | 1,891,362 |
CNIF | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.00% | 0.00 | 0.00% | 3,945 | 432,005 |
CONHALLPLC | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.00% | 0.00 | 0.00% | 827,105 | 3,438,418 |
CONOIL | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | 0.00% | 0.00 | 0.00% | 69,931 | 14,435,390 |
CORNERST | 7.14 | 7.14 | 6.76 | 6.50 | 6.52 | 4.00% | (0.62) | -8.68% | 4,192,570 | 27,351,530 |
CUSTODIAN | 44.80 | 44.80 | 44.80 | 44.15 | 44.15 | 1.47% | (0.65) | -1.45% | 2,947,771 | 131,339,144 |
CUTIX | 3.58 | 3.58 | 3.60 | 3.58 | 3.58 | 0.56% | 0.00 | 0.00% | 3,350,031 | 12,102,468 |
CWG | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.00% | 0.00 | 0.00% | 431,683 | 7,234,440 |
DAARCOMM | 1.10 | 1.10 | 1.11 | 1.06 | 1.07 | 4.72% | (0.03) | -2.73% | 3,767,057 | 4,067,515 |
DANGCEM | 511.20 | 511.20 | 516.20 | 516.00 | 516.20 | 0.04% | 5.00 | 0.98% | 3,014,920 | 1,556,889,411 |
DANGSUGAR | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.00% | 0.00 | 0.00% | 1,141,635 | 68,737,762 |
DEAPCAP | 1.70 | 1.70 | 1.60 | 1.57 | 1.58 | 1.91% | (0.12) | -7.06% | 959,232 | 1,530,130 |
ELLAHLAKES | 13.35 | 13.35 | 13.40 | 13.25 | 13.40 | 1.13% | 0.05 | 0.37% | 3,476,408 | 46,386,237 |
ETERNA | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.00% | 0.00 | 0.00% | 219,469 | 7,064,492 |
ETI | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00% | 0.00 | 0.00% | 11,378,739 | 409,601,657 |
ETRANZACT | 17.95 | 17.95 | 18.00 | 17.20 | 17.20 | 4.65% | (0.75) | -4.18% | 3,193,986 | 54,673,112 |
EUNISELL | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.00% | 0.00 | 0.00% | 115,056 | 2,915,696 |
FCMB | 10.80 | 10.80 | 10.90 | 10.80 | 10.90 | 0.93% | 0.10 | 0.93% | 1,518,941 | 16,404,336 |
FIDELITYBK | 20.55 | 20.55 | 20.70 | 20.55 | 20.70 | 0.73% | 0.15 | 0.73% | 254,810,408 | 5,274,233,928 |
FIDSON | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 0.00 | 0.00% | 440,865 | 17,720,687 |
FIRSTHOLDCO | 30.80 | 30.80 | 32.35 | 31.00 | 32.35 | 4.35% | 1.55 | 5.03% | 22,529,116 | 699,629,900 |
FTNCOCOA | 5.90 | 5.90 | 6.02 | 5.90 | 6.02 | 2.03% | 0.12 | 2.03% | 4,967,086 | 29,775,335 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 1,727 | 1,774,320 |
GTCO | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | 0.00% | (1.00) | -1.05% | 2,308,733 | 218,422,891 |
GUINEAINS | 1.65 | 1.65 | 1.65 | 1.49 | 1.49 | 10.74% | (0.16) | -9.70% | 1,825,841 | 2,840,278 |
GUINNESS | 152.90 | 152.90 | 160.00 | 160.00 | 160.00 | 0.00% | 7.10 | 4.64% | 1,304,137 | 204,747,762 |
HMCALL | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.00% | 0.00 | 0.00% | 106,121 | 452,063 |
HONYFLOUR | 22.05 | 22.05 | 22.10 | 22.10 | 22.10 | 0.00% | 0.05 | 0.23% | 934,987 | 20,727,849 |
IKEJAHOTEL | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.00% | 0.00 | 0.00% | 92,133 | 1,948,471 |
IMG | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.00% | 0.00 | 0.00% | 2,642 | 92,590 |
INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 4,200 | 32,332 |
INTBREW | 11.50 | 11.50 | 12.30 | 12.30 | 12.30 | 0.00% | 0.80 | 6.96% | 801,159 | 9,764,816 |
JAIZBANK | 4.58 | 4.58 | 4.58 | 4.50 | 4.55 | 1.78% | (0.03) | -0.66% | 5,920,508 | 26,832,144 |
JAPAULGOLD | 2.66 | 2.66 | 2.69 | 2.62 | 2.68 | 2.67% | 0.02 | 0.75% | 15,193,732 | 40,319,174 |
JBERGER | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | 0.00% | 0.00 | 0.00% | 46,542 | 6,392,154 |
JOHNHOLT | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.00% | 0.00 | 0.00% | 348,570 | 2,642,348 |
JULI | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.00% | 0.00 | 0.00% | 998 | 9,381 |
LASACO | 3.00 | 3.00 | 3.00 | 2.98 | 3.00 | 0.67% | 0.00 | 0.00% | 6,467,461 | 19,384,302 |
LEARNAFRCA | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.00% | 0.00 | 0.00% | 149,060 | 1,094,466 |
LEGENDINT | 5.50 | 5.50 | 5.51 | 5.10 | 5.10 | 8.04% | (0.40) | -7.27% | 3,979,122 | 21,493,473 |
LINKASSURE | 2.10 | 2.10 | 2.21 | 2.17 | 2.17 | 1.84% | 0.07 | 3.33% | 1,668,009 | 3,643,894 |
LIVESTOCK | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00% | 0.00 | 0.00% | 586,768 | 4,697,135 |
LIVINGTRUST | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.00% | 0.00 | 0.00% | 207,303 | 1,042,632 |
MANSARD | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 0.00 | 0.00% | 386,905 | 6,127,811 |
MAYBAKER | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 0.00% | 167,954 | 2,855,325 |
MBENEFIT | 3.90 | 3.90 | 4.00 | 3.95 | 3.96 | 1.27% | 0.06 | 1.54% | 5,792,897 | 23,072,189 |
MCNICHOLS | 3.55 | 3.55 | 3.60 | 3.55 | 3.55 | 1.41% | 0.00 | 0.00% | 950,234 | 3,425,826 |
MECURE | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.00% | 0.00 | 0.00% | 73,900 | 1,747,288 |
MEYER | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.00% | 0.00 | 0.00% | 12,075 | 185,030 |
MORISON | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.00% | 0.00 | 0.00% | 1,000 | 3,540 |
MTNN | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0.00% | 0.00 | 0.00% | 2,229,649 | 923,568,010 |
MULTIVERSE | 13.60 | 13.60 | 13.95 | 13.95 | 13.95 | 0.00% | 0.35 | 2.57% | 467,846 | 6,712,366 |
NAHCO | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.00% | 0.00 | 0.00% | 259,461 | 27,541,167 |
NASCON | 97.40 | 95.00 | 96.00 | 95.00 | 96.00 | 1.05% | (1.40) | -1.44% | 2,462,828 | 236,017,722 |
NB | 70.00 | 70.00 | 70.25 | 70.00 | 70.20 | 0.36% | 0.20 | 0.29% | 2,900,481 | 203,363,418 |
NCR | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.00% | 0.00 | 0.00% | 12,270 | 202,560 |
NEIMETH | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0.00% | 0.00 | 0.00% | 307,521 | 1,915,420 |
NEM | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00% | 0.00 | 0.00% | 648,770 | 18,399,468 |
NESTLE | 1870.00 | 1870.00 | 1870.00 | 1870.00 | 1870.00 | 0.00% | 0.00 | 0.00% | 6,535 | 11,602,139 |
NGXGROUP | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 0.00% | 0.00 | 0.00% | 217,638 | 12,705,256 |
NIDF | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 0.00 | 0.00% | 188,676 | 21,319,719 |
NNFM | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | 0.00% | 0.00 | 0.00% | 21,633 | 1,925,962 |
NPFMCRFBK | 3.12 | 3.12 | 3.05 | 3.05 | 3.05 | 0.00% | (0.07) | -2.24% | 434,732 | 1,340,728 |
NSLTECH | 0.82 | 0.82 | 0.82 | 0.80 | 0.80 | 2.50% | (0.02) | -2.44% | 11,869,473 | 9,588,849 |
OANDO | 48.25 | 48.25 | 49.80 | 48.50 | 48.70 | 2.68% | 0.45 | 0.93% | 2,638,018 | 128,030,784 |
OKOMUOIL | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 0.00% | 0.00 | 0.00% | 41,942 | 39,032,126 |
OMATEK | 1.22 | 1.22 | 1.16 | 1.10 | 1.16 | 5.45% | (0.06) | -4.92% | 3,504,231 | 3,924,473 |
PRESCO | 1480.00 | 1480.00 | 1480.00 | 1480.00 | 1480.00 | 0.00% | 0.00 | 0.00% | 52,801 | 72,561,939 |
PRESTIGE | 1.89 | 1.89 | 1.83 | 1.80 | 1.80 | 1.67% | (0.09) | -4.76% | 1,820,085 | 3,302,508 |
PZ | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.00% | 0.00 | 0.00% | 7,951,828 | 252,416,291 |
REDSTAREX | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | 0.00 | 0.00% | 134,904 | 1,489,865 |
REGALINS | 1.74 | 1.74 | 1.74 | 1.63 | 1.63 | 6.75% | (0.11) | -6.32% | 7,353,212 | 12,369,102 |
ROYALEX | 2.13 | 2.13 | 2.30 | 2.00 | 2.00 | 15.00% | (0.13) | -6.10% | 1,826,682 | 3,796,139 |
RTBRISCOE | 3.30 | 3.30 | 3.45 | 3.45 | 3.45 | 0.00% | 0.15 | 4.55% | 1,034,036 | 3,558,544 |
SCOA | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.00% | 0.00 | 0.00% | 52,950 | 381,505 |
SEPLAT | 5379.30 | 5379.30 | 5379.30 | 5379.30 | 5379.30 | 0.00% | 0.00 | 0.00% | 3,445 | 19,307,358 |
SKYAVN | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | 0.00% | 0.00 | 0.00% | 95,143 | 7,789,246 |
SOVRENINS | 2.85 | 2.85 | 3.06 | 2.83 | 3.06 | 8.13% | 0.21 | 7.37% | 11,645,431 | 35,105,087 |
STANBIC | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 0.00% | 0.00 | 0.00% | 197,748 | 20,127,884 |
STERLINGNG | 7.50 | 7.50 | 7.50 | 7.30 | 7.30 | 2.74% | (0.20) | -2.67% | 6,160,838 | 45,490,518 |
SUNUASSUR | 5.90 | 5.90 | 5.70 | 5.31 | 5.70 | 7.34% | (0.20) | -3.39% | 2,672,055 | 14,510,176 |
TANTALIZER | 2.50 | 2.50 | 2.45 | 2.41 | 2.44 | 1.66% | (0.06) | -2.40% | 5,708,464 | 13,942,463 |
THOMASWY | 2.62 | 2.62 | 2.52 | 2.42 | 2.45 | 4.13% | (0.17) | -6.49% | 2,369,966 | 5,897,511 |
TIP | 12.00 | 12.00 | 12.97 | 12.00 | 12.97 | 8.08% | 0.97 | 8.08% | 1,307,986 | 16,190,499 |
TOTAL | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0.00% | 0.00 | 0.00% | 64,600 | 37,209,600 |
TRANSCOHOT | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | 0.00% | 0.00 | 0.00% | 7,553 | 1,183,627 |
TRANSCORP | 46.20 | 46.20 | 47.40 | 46.20 | 46.20 | 2.60% | 0.00 | 0.00% | 1,393,394 | 65,411,056 |
TRANSEXPR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 0.00 | 0.00% | 75,021 | 176,063 |
TRANSPOWER | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0.00% | 0.00 | 0.00% | 612,041 | 172,962,787 |
TRIPPLEG | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.00% | 0.00 | 0.00% | 21,452 | 108,118 |
UACN | 68.10 | 68.10 | 69.00 | 68.10 | 69.00 | 1.32% | 0.90 | 1.32% | 3,905,429 | 266,790,458 |
UBA | 47.25 | 47.25 | 47.65 | 47.00 | 47.00 | 1.38% | (0.25) | -0.53% | 23,221,092 | 1,094,600,218 |
UCAP | 19.60 | 19.60 | 19.70 | 19.60 | 19.70 | 0.51% | 0.10 | 0.51% | 3,218,142 | 62,982,409 |
UNILEVER | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.00% | 0.00 | 0.00% | 193,650 | 14,398,955 |
UNIONDICON | 10.30 | 10.30 | 10.05 | 9.80 | 9.80 | 2.55% | (0.50) | -4.85% | 942,187 | 9,276,796 |
UNIVINSURE | 1.25 | 1.25 | 1.25 | 1.20 | 1.20 | 4.17% | (0.05) | -4.00% | 11,435,916 | 13,950,292 |
UPDC | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.00% | 0.00 | 0.00% | 10,981,055 | 63,462,867 |
UPL | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.00% | 0.00 | 0.00% | 95,111 | 534,397 |
VERITASKAP | 2.20 | 2.20 | 2.21 | 2.12 | 2.19 | 4.25% | (0.01) | -0.45% | 15,607,382 | 34,099,961 |
VFDGROUP | 11.10 | 11.10 | 11.00 | 10.80 | 11.00 | 1.85% | (0.10) | -0.90% | 5,000,890 | 54,739,925 |
VITAFOAM | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.00% | 0.00 | 0.00% | 431,916 | 34,703,930 |
WAPCO | 128.00 | 128.00 | 125.00 | 120.00 | 125.00 | 4.17% | (3.00) | -2.34% | 2,306,622 | 285,744,034 |
WAPIC | 3.50 | 3.50 | 3.35 | 3.34 | 3.34 | 0.30% | (0.16) | -4.57% | 1,340,144 | 4,613,912 |
WEMABANK | 21.90 | 21.90 | 21.80 | 20.75 | 21.00 | 5.06% | (0.90) | -4.11% | 5,617,195 | 118,125,979 |
ZENITHBANK | 67.80 | 67.80 | 67.75 | 64.00 | 66.95 | 5.86% | (0.85) | -1.25% | 9,823,852 | 654,648,240 |