Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | 0.00% | (0.10) | -1.69% | 261,216 | 1,507,733 |
ABCTRANS | 2.60 | 2.60 | 2.69 | 2.34 | 2.69 | 14.96% | 0.09 | 3.46% | 3,804,429 | 9,408,735 |
ACADEMY | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.00% | 0.00 | 0.00% | 114,833 | 520,656 |
ACCESSCORP | 22.80 | 22.80 | 23.35 | 22.80 | 23.10 | 2.41% | 0.30 | 1.32% | 48,589,359 | 1,122,472,416 |
AFRIPRUD | 15.90 | 15.90 | 16.40 | 16.00 | 16.30 | 2.50% | 0.40 | 2.52% | 1,689,303 | 27,360,487 |
AIICO | 1.62 | 1.62 | 1.63 | 1.58 | 1.62 | 3.16% | 0.00 | 0.00% | 19,704,714 | 31,714,428 |
AIRTELAFRI | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 0.00% | 0.00 | 0.00% | 51 | 129,617 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 5,200 | 36,400 |
ARADEL | 515.00 | 515.00 | 514.50 | 514.50 | 514.50 | 0.00% | (0.50) | -0.10% | 4,774,957 | 2,455,356,569 |
AUSTINLAZ | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.00% | 0.00 | 0.00% | 90 | 178 |
BERGER | 30.00 | 30.00 | 32.00 | 30.00 | 32.00 | 6.67% | 2.00 | 6.67% | 2,649,534 | 81,439,160 |
BETAGLAS | 333.95 | 333.95 | 333.95 | 333.95 | 333.95 | 0.00% | 0.00 | 0.00% | 317,978 | 115,126,372 |
BUACEMENT | 92.00 | 92.00 | 100.00 | 91.90 | 100.00 | 8.81% | 8.00 | 8.70% | 7,374,895 | 688,072,826 |
BUAFOODS | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.00% | 0.00 | 0.00% | 15,167 | 6,780,648 |
CADBURY | 39.80 | 39.80 | 43.75 | 40.25 | 43.75 | 8.70% | 3.95 | 9.92% | 29,861,028 | 1,288,949,035 |
CAP | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | 0.00% | 0.00 | 0.00% | 109,057 | 5,119,987 |
CAVERTON | 4.93 | 4.93 | 5.38 | 4.94 | 5.00 | 8.91% | 0.07 | 1.42% | 64,180,115 | 319,685,620 |
CHAMPION | 9.92 | 9.92 | 10.91 | 10.70 | 10.91 | 1.96% | 0.99 | 9.98% | 5,339,160 | 57,686,205 |
CHAMS | 2.16 | 2.16 | 2.25 | 2.11 | 2.25 | 6.64% | 0.09 | 4.17% | 14,170,455 | 30,956,419 |
CHELLARAM | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.00% | 0.00 | 0.00% | 42,050 | 436,309 |
CILEASING | 4.71 | 4.71 | 5.18 | 4.65 | 5.18 | 11.40% | 0.47 | 9.98% | 14,020,263 | 70,818,580 |
CONHALLPLC | 3.13 | 3.13 | 3.13 | 2.99 | 3.00 | 4.68% | (0.13) | -4.15% | 7,111,757 | 21,546,118 |
CONOIL | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 0.00% | 0.00 | 0.00% | 19,970 | 4,215,667 |
CORNERST | 4.00 | 4.00 | 4.15 | 4.00 | 4.15 | 3.75% | 0.15 | 3.75% | 4,086,906 | 16,678,122 |
CUSTODIAN | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.00% | 0.00 | 0.00% | 469,014 | 12,163,001 |
CUTIX | 3.19 | 3.19 | 3.20 | 3.12 | 3.20 | 2.56% | 0.01 | 0.31% | 13,810,298 | 43,882,590 |
CWG | 10.55 | 10.55 | 11.60 | 11.00 | 11.60 | 5.45% | 1.05 | 9.95% | 9,619,497 | 110,464,374 |
DAARCOMM | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.00% | 0.00 | 0.00% | 9,385,139 | 5,568,391 |
DANGCEM | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0.00% | 0.00 | 0.00% | 718,641 | 303,193,049 |
DANGSUGAR | 44.00 | 48.00 | 48.40 | 48.00 | 48.40 | 0.83% | 4.40 | 10.00% | 10,463,898 | 504,856,956 |
DEAPCAP | 0.95 | 0.95 | 1.04 | 0.90 | 0.99 | 15.56% | 0.04 | 4.21% | 7,414,113 | 7,249,564 |
ELLAHLAKES | 6.44 | 7.08 | 7.08 | 7.08 | 7.08 | 0.00% | 0.64 | 9.94% | 6,643,537 | 47,036,242 |
ETERNA | 43.95 | 43.95 | 43.00 | 42.85 | 43.00 | 0.35% | (0.95) | -2.16% | 1,798,613 | 77,146,881 |
ETI | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.00% | 0.00 | 0.00% | 566,817 | 17,595,324 |
ETRANZACT | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.00% | 0.00 | 0.00% | 459,728 | 3,332,616 |
EUNISELL | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.00% | 0.00 | 0.00% | 45,279 | 595,914 |
FCMB | 9.85 | 9.85 | 9.80 | 9.65 | 9.70 | 1.55% | (0.15) | -1.52% | 11,653,498 | 113,453,844 |
FIDELITYBK | 19.75 | 19.75 | 20.45 | 19.40 | 20.00 | 5.41% | 0.25 | 1.27% | 82,979,708 | 1,658,518,109 |
FIDSON | 43.10 | 43.10 | 44.00 | 43.50 | 44.00 | 1.15% | 0.90 | 2.09% | 2,163,796 | 92,924,282 |
FIRSTHOLDCO | 26.90 | 26.90 | 27.40 | 26.75 | 27.40 | 2.43% | 0.50 | 1.86% | 5,101,963 | 137,796,771 |
FTNCOCOA | 3.38 | 3.71 | 3.71 | 3.70 | 3.71 | 0.27% | 0.33 | 9.76% | 13,852,581 | 51,351,409 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 1,748 | 1,795,895 |
GTCO | 83.60 | 83.60 | 83.40 | 82.50 | 83.00 | 1.09% | (0.60) | -0.72% | 20,964,325 | 1,741,566,327 |
GUINEAINS | 0.81 | 0.81 | 0.89 | 0.84 | 0.89 | 5.95% | 0.08 | 9.88% | 4,621,977 | 4,008,422 |
GUINNESS | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.00% | 0.00 | 0.00% | 166,738 | 14,716,006 |
HMCALL | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.00% | 0.00 | 0.00% | 192,565 | 812,252 |
HONYFLOUR | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.00% | 0.00 | 0.00% | 2,183,695 | 47,432,995 |
IKEJAHOTEL | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.00% | 0.00 | 0.00% | 212,525 | 3,367,507 |
IMG | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.00% | 0.00 | 0.00% | 27,654 | 900,286 |
INFINITY | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.00% | 0.00 | 0.00% | 50,200 | 390,150 |
INTBREW | 12.00 | 12.00 | 13.20 | 12.10 | 13.10 | 9.09% | 1.10 | 9.17% | 14,416,832 | 186,238,474 |
INTENEGINS | 1.72 | 1.72 | 1.75 | 1.75 | 1.75 | 0.00% | 0.03 | 1.74% | 437,262 | 758,591 |
JAIZBANK | 3.10 | 3.10 | 3.09 | 3.04 | 3.09 | 1.64% | (0.01) | -0.32% | 11,668,770 | 35,870,885 |
JAPAULGOLD | 1.99 | 1.99 | 2.08 | 2.03 | 2.05 | 2.46% | 0.06 | 3.02% | 56,255,420 | 115,354,197 |
JBERGER | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | 0.00% | 0.00 | 0.00% | 73,022 | 8,738,922 |
JOHNHOLT | 6.80 | 6.80 | 7.40 | 7.40 | 7.40 | 0.00% | 0.60 | 8.82% | 325,434 | 2,393,077 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 41,795 | 417,680 |
LASACO | 3.19 | 3.19 | 3.15 | 3.15 | 3.15 | 0.00% | (0.04) | -1.25% | 382,568 | 1,195,198 |
LEARNAFRCA | 4.24 | 4.24 | 4.64 | 4.30 | 4.64 | 7.91% | 0.40 | 9.43% | 752,101 | 3,281,126 |
LEGENDINT | 8.46 | 8.46 | 9.30 | 9.30 | 9.30 | 0.00% | 0.84 | 9.93% | 1,041,054 | 9,615,830 |
LINKASSURE | 1.54 | 1.54 | 1.55 | 1.50 | 1.55 | 3.33% | 0.01 | 0.65% | 3,202,409 | 4,934,852 |
LIVESTOCK | 9.00 | 9.00 | 9.90 | 9.00 | 9.80 | 10.00% | 0.80 | 8.89% | 4,761,708 | 45,513,504 |
LIVINGTRUST | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | 0.00 | 0.00% | 3,400 | 23,720 |
MANSARD | 9.70 | 9.70 | 10.00 | 9.80 | 10.00 | 2.04% | 0.30 | 3.09% | 1,772,047 | 17,533,286 |
MAYBAKER | 15.95 | 15.95 | 16.00 | 15.95 | 15.95 | 0.31% | 0.00 | 0.00% | 1,577,864 | 25,242,026 |
MBENEFIT | 1.08 | 1.08 | 1.11 | 1.05 | 1.08 | 5.71% | 0.00 | 0.00% | 6,145,091 | 6,546,855 |
MCNICHOLS | 2.30 | 2.30 | 2.35 | 2.30 | 2.35 | 2.17% | 0.05 | 2.17% | 2,328,364 | 5,351,264 |
MECURE | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.00% | 0.00 | 0.00% | 1,872,491 | 18,784,210 |
MEYER | 9.60 | 9.60 | 9.15 | 9.15 | 9.15 | 0.00% | (0.45) | -4.69% | 570,348 | 5,479,564 |
MORISON | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.00% | 0.00 | 0.00% | 1,950 | 6,806 |
MRS | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | 0.00% | 0.00 | 0.00% | 33,008 | 4,959,377 |
MTNN | 356.20 | 356.20 | 358.00 | 358.00 | 358.00 | 0.00% | 1.80 | 0.51% | 1,072,557 | 383,477,296 |
MULTIVERSE | 9.20 | 9.20 | 8.75 | 8.75 | 8.75 | 0.00% | (0.45) | -4.89% | 837,344 | 7,441,890 |
NAHCO | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | 0.00% | 0.00 | 0.00% | 3,697,531 | 385,571,876 |
NASCON | 70.50 | 70.50 | 71.00 | 71.00 | 71.00 | 0.00% | 0.50 | 0.71% | 4,024,838 | 283,551,025 |
NB | 58.35 | 58.35 | 59.00 | 58.10 | 59.00 | 1.55% | 0.65 | 1.11% | 32,096,085 | 1,887,392,012 |
NCR | 5.50 | 5.50 | 6.00 | 6.00 | 6.00 | 0.00% | 0.50 | 9.09% | 155,000 | 929,976 |
NEIMETH | 4.47 | 4.47 | 4.91 | 4.91 | 4.91 | 0.00% | 0.44 | 9.84% | 3,834,632 | 18,818,022 |
NEM | 17.30 | 17.30 | 17.60 | 17.60 | 17.60 | 0.00% | 0.30 | 1.73% | 656,170 | 11,563,258 |
NESTLE | 1500.00 | 1500.00 | 1450.00 | 1449.90 | 1450.00 | 0.01% | (50.00) | -3.33% | 1,568,383 | 2,273,389,274 |
NGXGROUP | 40.60 | 40.60 | 41.20 | 41.00 | 41.20 | 0.49% | 0.60 | 1.48% | 1,665,401 | 68,215,504 |
NIDF | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.00% | 0.00 | 0.00% | 33,278 | 3,926,652 |
NNFM | 101.30 | 101.30 | 108.00 | 108.00 | 108.00 | 0.00% | 6.70 | 6.61% | 1,688,982 | 179,324,515 |
NPFMCRFBK | 2.03 | 2.03 | 2.20 | 2.08 | 2.14 | 5.77% | 0.11 | 5.42% | 3,844,336 | 8,209,804 |
NSLTECH | 0.58 | 0.58 | 0.60 | 0.58 | 0.60 | 3.45% | 0.02 | 3.45% | 3,155,396 | 1,860,108 |
OANDO | 62.50 | 68.75 | 68.75 | 68.75 | 68.75 | 0.00% | 6.25 | 10.00% | 11,644,232 | 800,540,950 |
OKOMUOIL | 748.00 | 748.00 | 790.00 | 785.00 | 790.00 | 0.64% | 42.00 | 5.61% | 1,503,795 | 1,187,612,160 |
OMATEK | 0.73 | 0.73 | 0.75 | 0.73 | 0.74 | 2.74% | 0.01 | 1.37% | 3,877,990 | 2,862,572 |
PRESCO | 1275.00 | 1275.00 | 1275.00 | 1275.00 | 1275.00 | 0.00% | 0.00 | 0.00% | 417,724 | 500,032,843 |
PRESTIGE | 1.02 | 1.02 | 1.12 | 1.02 | 1.02 | 9.80% | 0.00 | 0.00% | 15,947,204 | 16,949,638 |
PZ | 38.35 | 38.35 | 39.00 | 37.65 | 38.95 | 3.59% | 0.60 | 1.56% | 6,165,215 | 238,518,550 |
REDSTAREX | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | 0.00 | 0.00% | 206,951 | 1,676,772 |
REGALINS | 0.63 | 0.63 | 0.64 | 0.63 | 0.64 | 1.59% | 0.01 | 1.59% | 2,125,947 | 1,356,192 |
ROYALEX | 1.00 | 1.00 | 1.03 | 1.01 | 1.03 | 1.98% | 0.03 | 3.00% | 7,987,214 | 8,149,778 |
RTBRISCOE | 2.45 | 2.45 | 2.40 | 2.30 | 2.30 | 4.35% | (0.15) | -6.12% | 1,748,398 | 4,199,469 |
SCOA | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.00% | 0.00 | 0.00% | 34,335 | 199,803 |
SEPLAT | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 0.00% | 0.00 | 0.00% | 44,669 | 238,057,452 |
SKYAVN | 67.90 | 67.90 | 74.45 | 74.45 | 74.45 | 0.00% | 6.55 | 9.65% | 1,076,783 | 79,802,122 |
SOVRENINS | 1.30 | 1.30 | 1.36 | 1.20 | 1.34 | 13.33% | 0.04 | 3.08% | 5,264,402 | 6,915,597 |
STANBIC | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.00% | 0.00 | 0.00% | 1,481,628 | 127,749,085 |
STERLINGNG | 5.79 | 5.79 | 5.80 | 5.61 | 5.70 | 3.39% | (0.09) | -1.55% | 6,352,048 | 36,134,487 |
SUNUASSUR | 5.00 | 5.00 | 5.11 | 4.80 | 5.11 | 6.46% | 0.11 | 2.20% | 2,900,197 | 14,593,225 |
TANTALIZER | 2.32 | 2.32 | 2.52 | 2.26 | 2.52 | 11.50% | 0.20 | 8.62% | 17,575,522 | 41,606,529 |
THOMASWY | 2.25 | 2.25 | 2.30 | 2.05 | 2.30 | 12.20% | 0.05 | 2.22% | 469,972 | 1,034,952 |
TIP | 6.75 | 6.75 | 7.40 | 7.00 | 7.40 | 5.71% | 0.65 | 9.63% | 1,281,940 | 9,224,179 |
TOTAL | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.00% | 0.00 | 0.00% | 150,107 | 97,228,699 |
TRANSCOHOT | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | 0.00% | 0.00 | 0.00% | 98,440 | 11,775,584 |
TRANSCORP | 49.70 | 49.70 | 51.00 | 48.05 | 48.05 | 6.14% | (1.65) | -3.32% | 2,106,182 | 104,046,411 |
TRANSEXPR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 0.00 | 0.00% | 2,650 | 5,830 |
TRANSPOWER | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.00% | 0.00 | 0.00% | 28,069 | 8,084,942 |
TRIPPLEG | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.00% | 0.00 | 0.00% | 43,474 | 93,833 |
UACN | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.00% | 0.00 | 0.00% | 301,133 | 11,044,338 |
UBA | 34.80 | 34.80 | 36.40 | 34.85 | 36.30 | 4.45% | 1.50 | 4.31% | 25,322,238 | 908,386,329 |
UCAP | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.00% | 0.00 | 0.00% | 3,710,484 | 72,018,028 |
UNILEVER | 46.50 | 46.50 | 47.00 | 47.00 | 47.00 | 0.00% | 0.50 | 1.08% | 1,965,543 | 92,481,123 |
UNIONDICON | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 150 | 1,050 |
UNIVINSURE | 0.55 | 0.55 | 0.60 | 0.55 | 0.60 | 9.09% | 0.05 | 9.09% | 30,330,466 | 18,063,614 |
UPDC | 3.30 | 3.30 | 3.61 | 3.15 | 3.61 | 14.60% | 0.31 | 9.39% | 11,464,324 | 39,125,032 |
UPL | 6.40 | 6.40 | 6.00 | 5.80 | 6.00 | 3.45% | (0.40) | -6.25% | 1,386,226 | 8,223,217 |
VERITASKAP | 0.98 | 0.98 | 1.03 | 0.96 | 1.03 | 7.29% | 0.05 | 5.10% | 9,326,556 | 9,263,965 |
VFDGROUP | 15.70 | 15.70 | 16.40 | 15.30 | 15.30 | 7.19% | (0.40) | -2.55% | 10,589,751 | 166,521,973 |
VITAFOAM | 70.00 | 70.00 | 74.00 | 74.00 | 74.00 | 0.00% | 4.00 | 5.71% | 2,676,551 | 195,434,588 |
WAPCO | 93.85 | 93.85 | 90.25 | 86.00 | 90.00 | 4.94% | (3.85) | -4.10% | 2,366,427 | 209,908,139 |
WAPIC | 2.00 | 2.00 | 2.09 | 2.00 | 2.04 | 4.50% | 0.04 | 2.00% | 3,218,663 | 6,550,976 |
WEMABANK | 14.85 | 14.85 | 15.35 | 14.90 | 15.15 | 3.02% | 0.30 | 2.02% | 3,389,720 | 51,524,148 |
ZENITHBANK | 53.00 | 53.00 | 58.10 | 53.00 | 58.00 | 9.62% | 5.00 | 9.43% | 60,624,836 | 3,449,892,681 |