Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.00% | 0.00 | 0.00% | 28,404 | 223,160 |
ABCTRANS | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.00% | 0.00 | 0.00% | 233,599 | 1,113,489 |
ACADEMY | 7.00 | 7.00 | 7.70 | 7.70 | 7.70 | 0.00% | 0.70 | 10.00% | 2,130,740 | 16,399,455 |
ACCESSCORP | 27.50 | 27.50 | 28.50 | 27.35 | 28.50 | 4.20% | 1.00 | 3.64% | 98,624,162 | 2,742,790,892 |
AFRIPRUD | 16.00 | 16.00 | 16.10 | 16.00 | 16.10 | 0.63% | 0.10 | 0.63% | 1,957,797 | 31,077,710 |
AIICO | 2.15 | 2.15 | 2.20 | 2.15 | 2.20 | 2.33% | 0.05 | 2.33% | 7,631,264 | 16,628,151 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 10 | 72 |
ARADEL | 500.00 | 500.00 | 502.00 | 502.00 | 502.00 | 0.00% | 2.00 | 0.40% | 2,445,611 | 1,232,307,872 |
AUSTINLAZ | 2.60 | 2.60 | 2.34 | 2.34 | 2.34 | 0.00% | (0.26) | -10.00% | 289,112 | 677,089 |
BERGER | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 0.00% | 0.00 | 0.00% | 91,035 | 2,852,908 |
BETAGLAS | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0.00% | 0.00 | 0.00% | 141,283 | 49,662,127 |
BUACEMENT | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0.00% | 0.00 | 0.00% | 2,380,124 | 302,146,614 |
BUAFOODS | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 0.00% | 0.00 | 0.00% | 44,027 | 20,120,927 |
CADBURY | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | 0.00% | 0.00 | 0.00% | 3,268,871 | 212,682,217 |
CAP | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.00% | 0.00 | 0.00% | 209,092 | 13,859,768 |
CAVERTON | 7.00 | 7.00 | 7.20 | 6.31 | 7.10 | 14.10% | 0.10 | 1.43% | 7,466,816 | 52,228,630 |
CHAMPION | 12.20 | 12.20 | 11.80 | 11.50 | 11.80 | 2.61% | (0.40) | -3.28% | 1,582,466 | 18,595,809 |
CHAMS | 3.08 | 3.08 | 3.00 | 2.91 | 3.00 | 3.09% | (0.08) | -2.60% | 8,928,921 | 26,731,823 |
CHELLARAM | 9.53 | 9.53 | 10.00 | 10.00 | 10.00 | 0.00% | 0.47 | 4.93% | 476,770 | 4,845,386 |
CILEASING | 7.16 | 7.16 | 7.00 | 6.95 | 7.00 | 0.72% | (0.16) | -2.23% | 1,860,833 | 13,047,400 |
CONHALLPLC | 3.00 | 3.00 | 3.06 | 3.00 | 3.00 | 2.00% | 0.00 | 0.00% | 5,836,951 | 17,602,411 |
CONOIL | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 0.00% | 0.00 | 0.00% | 15,647 | 3,303,082 |
CORNERST | 4.19 | 4.19 | 4.50 | 4.37 | 4.50 | 2.97% | 0.31 | 7.40% | 5,150,998 | 22,692,815 |
CUSTODIAN | 30.00 | 30.00 | 30.00 | 29.95 | 30.00 | 0.17% | 0.00 | 0.00% | 1,443,073 | 43,133,642 |
CUTIX | 4.00 | 4.00 | 4.13 | 4.00 | 4.05 | 3.25% | 0.05 | 1.25% | 5,086,298 | 20,664,791 |
CWG | 17.50 | 17.50 | 17.50 | 17.00 | 17.50 | 2.94% | 0.00 | 0.00% | 3,930,285 | 68,568,902 |
DAARCOMM | 0.83 | 0.83 | 0.89 | 0.75 | 0.75 | 18.67% | (0.08) | -9.64% | 4,731,827 | 3,809,853 |
DANGCEM | 489.00 | 489.00 | 490.00 | 490.00 | 490.00 | 0.00% | 1.00 | 0.20% | 2,662,304 | 1,297,785,985 |
DANGSUGAR | 56.10 | 56.10 | 61.35 | 58.90 | 60.00 | 4.16% | 3.90 | 6.95% | 6,081,132 | 361,562,912 |
DEAPCAP | 1.21 | 1.21 | 1.25 | 1.10 | 1.25 | 13.64% | 0.04 | 3.31% | 2,126,490 | 2,491,798 |
ELLAHLAKES | 9.90 | 9.90 | 9.98 | 9.01 | 9.21 | 10.77% | (0.69) | -6.97% | 61,119,303 | 581,605,454 |
ENAMELWA | 22.35 | 22.35 | 24.55 | 24.55 | 24.55 | 0.00% | 2.20 | 9.84% | 239,530 | 5,867,239 |
ETERNA | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | 0.00% | 0.00 | 0.00% | 621,689 | 25,243,769 |
ETI | 34.90 | 34.90 | 34.90 | 34.50 | 34.90 | 1.16% | 0.00 | 0.00% | 1,938,210 | 65,992,271 |
ETRANZACT | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.00% | 0.00 | 0.00% | 278,962 | 2,524,953 |
EUNISELL | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.00% | 0.00 | 0.00% | 64,360 | 1,071,251 |
FCMB | 9.55 | 9.55 | 9.60 | 9.35 | 9.40 | 2.67% | (0.15) | -1.57% | 23,976,778 | 227,067,461 |
FIDELITYBK | 21.70 | 21.70 | 21.50 | 21.30 | 21.30 | 0.94% | (0.40) | -1.84% | 6,255,598 | 134,093,355 |
FIDSON | 46.10 | 46.10 | 43.90 | 41.50 | 43.90 | 5.78% | (2.20) | -4.77% | 1,959,361 | 82,743,820 |
FIRSTHOLDCO | 32.00 | 32.00 | 32.00 | 31.50 | 32.00 | 1.59% | 0.00 | 0.00% | 11,094,565 | 353,933,803 |
FTNCOCOA | 6.09 | 6.00 | 6.44 | 5.50 | 6.00 | 17.09% | (0.09) | -1.48% | 15,493,930 | 91,986,366 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 1,634 | 1,678,772 |
GTCO | 93.80 | 93.80 | 94.00 | 93.00 | 94.00 | 1.08% | 0.20 | 0.21% | 12,181,410 | 1,139,059,631 |
GUINEAINS | 0.99 | 0.94 | 0.94 | 0.90 | 0.90 | 4.44% | (0.09) | -9.09% | 9,083,825 | 8,275,366 |
GUINNESS | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | 0.00% | 0.00 | 0.00% | 134,720 | 14,340,944 |
HMCALL | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.00% | 0.00 | 0.00% | 65,699 | 323,793 |
HONYFLOUR | 26.25 | 26.25 | 27.30 | 26.50 | 26.50 | 3.02% | 0.25 | 0.95% | 1,498,273 | 40,289,961 |
IKEJAHOTEL | 19.10 | 19.10 | 21.00 | 21.00 | 21.00 | 0.00% | 1.90 | 9.95% | 762,276 | 15,906,393 |
IMG | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | 0.00% | 0.00 | 0.00% | 369,848 | 14,460,240 |
INFINITY | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.00% | 0.00 | 0.00% | 4,335 | 33,051 |
INTBREW | 13.90 | 13.90 | 14.00 | 13.05 | 13.70 | 7.28% | (0.20) | -1.44% | 4,987,479 | 68,692,186 |
INTENEGINS | 2.20 | 2.20 | 2.39 | 2.30 | 2.38 | 3.91% | 0.18 | 8.18% | 3,160,928 | 7,387,175 |
JAIZBANK | 3.80 | 3.80 | 3.88 | 3.80 | 3.85 | 2.11% | 0.05 | 1.32% | 6,950,050 | 26,635,552 |
JAPAULGOLD | 2.81 | 2.81 | 2.87 | 2.75 | 2.78 | 4.36% | (0.03) | -1.07% | 49,164,022 | 136,752,639 |
JBERGER | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0.00% | 0.00 | 0.00% | 202,726 | 25,270,834 |
JOHNHOLT | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 0.00 | 0.00% | 77,112 | 640,169 |
JULI | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.00% | 0.00 | 0.00% | 6,541 | 55,599 |
LASACO | 3.07 | 3.07 | 3.08 | 3.00 | 3.00 | 2.67% | (0.07) | -2.28% | 9,908,982 | 30,358,793 |
LEARNAFRCA | 6.00 | 6.00 | 6.40 | 6.40 | 6.40 | 0.00% | 0.40 | 6.67% | 494,802 | 3,138,804 |
LEGENDINT | 5.31 | 5.31 | 5.70 | 5.31 | 5.33 | 7.34% | 0.02 | 0.38% | 23,940,749 | 130,354,100 |
LINKASSURE | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | 0.00% | (0.03) | -2.04% | 617,913 | 882,883 |
LIVESTOCK | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.00% | 0.00 | 0.00% | 2,082,504 | 19,027,024 |
LIVINGTRUST | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.00% | 0.00 | 0.00% | 12,684 | 83,588 |
MANSARD | 12.50 | 12.50 | 12.50 | 12.20 | 12.50 | 2.46% | 0.00 | 0.00% | 2,563,958 | 31,693,088 |
MAYBAKER | 17.15 | 17.15 | 17.15 | 17.10 | 17.10 | 0.29% | (0.05) | -0.29% | 994,122 | 17,177,438 |
MBENEFIT | 1.50 | 1.50 | 1.50 | 1.44 | 1.50 | 4.17% | 0.00 | 0.00% | 1,329,306 | 1,926,184 |
MCNICHOLS | 3.44 | 3.44 | 3.26 | 3.25 | 3.25 | 0.31% | (0.19) | -5.52% | 1,828,373 | 5,968,179 |
MECURE | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.00% | 0.00 | 0.00% | 109,386 | 1,259,001 |
MEYER | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.00% | 0.00 | 0.00% | 152,757 | 2,689,923 |
MRS | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | 0.00% | 0.00 | 0.00% | 21,783 | 3,373,391 |
MTNN | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0.00% | 0.00 | 0.00% | 839,535 | 330,118,892 |
MULTIVERSE | 9.90 | 9.90 | 9.00 | 9.00 | 9.00 | 0.00% | (0.90) | -9.09% | 322,584 | 2,997,410 |
NAHCO | 106.70 | 106.70 | 117.00 | 113.00 | 117.00 | 3.54% | 10.30 | 9.65% | 2,526,061 | 285,529,908 |
NASCON | 85.00 | 85.00 | 85.90 | 85.00 | 85.00 | 1.06% | 0.00 | 0.00% | 2,516,275 | 213,800,226 |
NB | 72.80 | 72.80 | 72.95 | 72.50 | 72.50 | 0.62% | (0.30) | -0.41% | 3,171,747 | 229,826,137 |
NCR | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.00% | 0.00 | 0.00% | 322 | 2,570 |
NEIMETH | 7.65 | 7.65 | 7.45 | 7.45 | 7.45 | 0.00% | (0.20) | -2.61% | 1,218,646 | 9,109,834 |
NEM | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00% | 0.00 | 0.00% | 1,201,898 | 25,308,834 |
NESTLE | 1850.00 | 1850.00 | 1890.00 | 1890.00 | 1890.00 | 0.00% | 40.00 | 2.16% | 204,784 | 386,308,674 |
NGXGROUP | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | 0.00% | 0.00 | 0.00% | 553,300 | 41,693,393 |
NIDF | 116.00 | 116.00 | 115.00 | 113.00 | 113.00 | 1.77% | (3.00) | -2.59% | 1,277,538 | 145,421,973 |
NNFM | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 0.00% | 0.00 | 0.00% | 129,197 | 12,848,832 |
NPFMCRFBK | 2.57 | 2.57 | 2.58 | 2.57 | 2.57 | 0.39% | 0.00 | 0.00% | 1,067,412 | 2,745,414 |
NSLTECH | 1.12 | 1.12 | 1.06 | 1.01 | 1.03 | 4.95% | (0.09) | -8.04% | 8,284,646 | 8,424,169 |
OANDO | 51.80 | 51.80 | 52.20 | 51.20 | 52.20 | 1.95% | 0.40 | 0.77% | 16,211,492 | 839,687,676 |
OKOMUOIL | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 0.00% | 0.00 | 0.00% | 352,226 | 327,337,863 |
OMATEK | 1.44 | 1.44 | 1.32 | 1.30 | 1.30 | 1.54% | (0.14) | -9.72% | 4,304,549 | 5,620,474 |
PRESCO | 1330.00 | 1330.00 | 1330.00 | 1330.00 | 1330.00 | 0.00% | 0.00 | 0.00% | 205,293 | 274,663,043 |
PRESTIGE | 1.20 | 1.20 | 1.16 | 1.10 | 1.12 | 5.45% | (0.08) | -6.67% | 3,527,460 | 3,954,524 |
PZ | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 0.00% | 0.00 | 0.00% | 188,804 | 6,901,975 |
REDSTAREX | 12.92 | 12.92 | 11.75 | 11.75 | 11.75 | 0.00% | (1.17) | -9.06% | 434,406 | 5,117,483 |
REGALINS | 0.77 | 0.77 | 0.77 | 0.76 | 0.76 | 1.32% | (0.01) | -1.30% | 13,562,010 | 10,372,950 |
ROYALEX | 1.32 | 1.32 | 1.37 | 1.20 | 1.22 | 14.17% | (0.10) | -7.58% | 43,758,112 | 53,612,207 |
RTBRISCOE | 3.73 | 3.73 | 3.41 | 3.40 | 3.41 | 0.29% | (0.32) | -8.58% | 1,998,079 | 6,834,105 |
SCOA | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 0.00 | 0.00% | 72,418 | 383,471 |
SEPLAT | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 0.00% | 0.00 | 0.00% | 10,066 | 52,301,847 |
SKYAVN | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 0.00% | 0.00 | 0.00% | 234,169 | 18,231,885 |
SOVRENINS | 1.34 | 1.34 | 1.35 | 1.28 | 1.30 | 5.47% | (0.04) | -2.99% | 2,548,194 | 3,358,522 |
STANBIC | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 0.00% | 0.00 | 0.00% | 1,088,057 | 108,319,815 |
STERLINGNG | 6.22 | 6.22 | 6.45 | 6.20 | 6.22 | 4.03% | 0.00 | 0.00% | 13,366,928 | 83,609,122 |
SUNUASSUR | 5.00 | 5.00 | 4.85 | 4.60 | 4.65 | 5.43% | (0.35) | -7.00% | 1,911,140 | 9,024,712 |
TANTALIZER | 2.70 | 2.70 | 2.80 | 2.66 | 2.66 | 5.26% | (0.04) | -1.48% | 2,038,431 | 5,545,744 |
THOMASWY | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.00% | 0.00 | 0.00% | 239,343 | 745,727 |
TIP | 12.13 | 12.13 | 13.34 | 13.15 | 13.34 | 1.44% | 1.21 | 9.98% | 2,108,365 | 28,003,045 |
TOTAL | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.00% | 0.00 | 0.00% | 12,974 | 8,400,994 |
TRANSCOHOT | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | 0.00% | 0.00 | 0.00% | 20,680 | 2,892,818 |
TRANSCORP | 49.00 | 49.00 | 49.50 | 49.50 | 49.50 | 0.00% | 0.50 | 1.02% | 2,702,493 | 134,176,753 |
TRANSEXPR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 0.00 | 0.00% | 2,500 | 5,900 |
TRANSPOWER | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.00% | 0.00 | 0.00% | 138,376 | 39,852,288 |
TRIPPLEG | 4.32 | 4.32 | 3.89 | 3.89 | 3.89 | 0.00% | (0.43) | -9.95% | 159,729 | 623,089 |
UACN | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 0.00 | 0.00% | 444,595 | 22,464,124 |
UBA | 46.70 | 46.70 | 47.05 | 46.50 | 46.70 | 1.18% | 0.00 | 0.00% | 18,208,187 | 852,741,964 |
UCAP | 20.40 | 20.40 | 20.90 | 20.55 | 20.55 | 1.70% | 0.15 | 0.74% | 6,366,338 | 131,718,094 |
UNILEVER | 60.00 | 60.00 | 62.00 | 62.00 | 62.00 | 0.00% | 2.00 | 3.33% | 2,449,049 | 150,645,432 |
UNIONDICON | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 0.00 | 0.00% | 305,762 | 2,771,858 |
UNIVINSURE | 0.77 | 0.77 | 0.77 | 0.72 | 0.72 | 6.94% | (0.05) | -6.49% | 32,068,543 | 23,398,640 |
UPDC | 4.90 | 4.90 | 4.80 | 4.59 | 4.70 | 4.58% | (0.20) | -4.08% | 5,215,124 | 24,344,579 |
UPL | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | 0.00% | (0.15) | -2.44% | 1,166,322 | 6,979,700 |
VERITASKAP | 1.18 | 1.18 | 1.20 | 1.10 | 1.18 | 9.09% | 0.00 | 0.00% | 6,399,085 | 7,427,728 |
VFDGROUP | 13.90 | 13.90 | 13.90 | 13.30 | 13.30 | 4.51% | (0.60) | -4.32% | 10,460,702 | 140,941,478 |
VITAFOAM | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | 0.00% | 0.00 | 0.00% | 692,533 | 56,197,513 |
WAPCO | 126.00 | 126.00 | 126.00 | 120.55 | 120.55 | 4.52% | (5.45) | -4.33% | 8,334,226 | 1,034,574,004 |
WAPIC | 2.40 | 2.40 | 2.44 | 2.30 | 2.40 | 6.09% | 0.00 | 0.00% | 2,345,412 | 5,514,899 |
WEMABANK | 17.95 | 17.95 | 18.20 | 17.80 | 18.00 | 2.25% | 0.05 | 0.28% | 8,963,543 | 161,545,879 |
ZENITHBANK | 70.75 | 70.75 | 72.00 | 70.75 | 71.50 | 1.77% | 0.75 | 1.06% | 10,359,263 | 739,047,068 |