Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 7.63 | 7.63 | 6.87 | 6.87 | 6.87 | 0.00% | (0.76) | -9.96% | 867,014 | 5,956,386 |
ABCTRANS | 2.70 | 2.70 | 2.95 | 2.83 | 2.95 | 4.24% | 0.25 | 9.26% | 1,898,377 | 5,361,347 |
ACADEMY | 4.50 | 4.50 | 4.31 | 4.05 | 4.05 | 6.42% | (0.45) | -10.00% | 5,217,803 | 21,340,781 |
ACCESSCORP | 22.00 | 22.00 | 22.10 | 22.00 | 22.10 | 0.45% | 0.10 | 0.45% | 22,405,630 | 494,523,263 |
AFRIPRUD | 16.05 | 16.05 | 16.10 | 15.05 | 16.00 | 6.98% | (0.05) | -0.31% | 2,325,150 | 36,952,608 |
AIICO | 1.60 | 1.60 | 1.66 | 1.60 | 1.64 | 3.75% | 0.04 | 2.50% | 21,863,984 | 35,308,588 |
AIRTELAFRI | 2372.50 | 2372.50 | 2372.50 | 2372.50 | 2372.50 | 0.00% | 0.00 | 0.00% | 266 | 694,180 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 26 | 186 |
ARADEL | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0.00% | 0.00 | 0.00% | 605,109 | 299,917,439 |
AUSTINLAZ | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.00% | 0.00 | 0.00% | 31,331 | 60,194 |
BERGER | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.00% | 0.00 | 0.00% | 175,845 | 3,830,401 |
BETAGLAS | 258.50 | 258.50 | 258.50 | 258.50 | 258.50 | 0.00% | 0.00 | 0.00% | 125,637 | 29,229,448 |
BUACEMENT | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.00% | 0.00 | 0.00% | 491,388 | 38,313,209 |
BUAFOODS | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0.00% | 0.00 | 0.00% | 26,167 | 10,497,596 |
CADBURY | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 0.00% | 0.00 | 0.00% | 323,029 | 11,661,924 |
CAP | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | 0.00% | 0.00 | 0.00% | 15,184 | 715,166 |
CAVERTON | 3.90 | 3.90 | 3.90 | 3.82 | 3.82 | 2.09% | (0.08) | -2.05% | 1,890,515 | 7,350,163 |
CHAMPION | 6.90 | 6.90 | 7.00 | 6.50 | 7.00 | 7.69% | 0.10 | 1.45% | 820,719 | 5,519,184 |
CHAMS | 2.27 | 2.27 | 2.27 | 2.16 | 2.24 | 5.09% | (0.03) | -1.32% | 4,310,249 | 9,591,116 |
CHELLARAM | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.00% | 0.00 | 0.00% | 82,412 | 877,863 |
CILEASING | 4.23 | 4.23 | 4.36 | 4.27 | 4.27 | 2.11% | 0.04 | 0.95% | 943,717 | 4,060,354 |
CONHALLPLC | 3.00 | 3.00 | 3.03 | 3.00 | 3.00 | 1.00% | 0.00 | 0.00% | 2,056,289 | 6,181,079 |
CONOIL | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 0.00% | 0.00 | 0.00% | 5,894 | 1,757,001 |
CORNERST | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.00% | 0.00 | 0.00% | 570,243 | 1,923,449 |
CUSTODIAN | 20.00 | 20.00 | 21.20 | 20.15 | 20.60 | 5.21% | 0.60 | 3.00% | 37,479,422 | 756,000,553 |
CUTIX | 3.15 | 3.15 | 3.20 | 3.16 | 3.19 | 1.27% | 0.04 | 1.27% | 10,270,238 | 32,752,436 |
CWG | 9.05 | 9.05 | 9.50 | 9.25 | 9.35 | 2.70% | 0.30 | 3.31% | 9,815,219 | 90,162,573 |
DAARCOMM | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.00% | 0.00 | 0.00% | 82,502 | 53,062 |
DANGCEM | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0.00% | 0.00 | 0.00% | 523,561 | 225,069,242 |
DANGSUGAR | 38.00 | 38.00 | 39.80 | 39.00 | 39.80 | 2.05% | 1.80 | 4.74% | 1,428,051 | 55,864,967 |
DEAPCAP | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0.00 | 0.00% | 774,252 | 764,810 |
ELLAHLAKES | 3.45 | 3.45 | 3.55 | 3.45 | 3.50 | 2.90% | 0.05 | 1.45% | 15,319,988 | 53,621,117 |
ENAMELWA | 25.30 | 25.30 | 22.80 | 22.80 | 22.80 | 0.00% | (2.50) | -9.88% | 1,867,413 | 42,580,141 |
ETERNA | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 0.00 | 0.00% | 2,963,239 | 127,096,920 |
ETI | 29.50 | 29.50 | 30.50 | 30.00 | 30.10 | 1.67% | 0.60 | 2.03% | 3,463,433 | 104,103,428 |
ETRANZACT | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | 0.00 | 0.00% | 148,976 | 1,044,973 |
EUNISELL | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.00% | 0.00 | 0.00% | 93,097 | 1,151,050 |
FCMB | 9.70 | 10.00 | 10.00 | 9.80 | 10.00 | 2.04% | 0.30 | 3.09% | 22,772,961 | 226,663,583 |
FIDELITYBK | 18.50 | 18.50 | 18.60 | 18.15 | 18.50 | 2.48% | 0.00 | 0.00% | 48,221,173 | 883,584,008 |
FIDSON | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0.00% | 0.00 | 0.00% | 413,393 | 11,402,879 |
FIRSTHOLDCO | 25.75 | 25.75 | 26.00 | 25.50 | 25.50 | 1.96% | (0.25) | -0.97% | 4,729,673 | 121,863,242 |
FTNCOCOA | 2.27 | 2.27 | 2.45 | 2.41 | 2.41 | 1.66% | 0.14 | 6.17% | 5,517,008 | 13,387,921 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 3,912 | 4,019,189 |
GTCO | 69.80 | 69.80 | 70.00 | 69.50 | 69.50 | 0.72% | (0.30) | -0.43% | 29,513,060 | 2,054,423,011 |
GUINEAINS | 0.65 | 0.65 | 0.65 | 0.63 | 0.65 | 3.17% | 0.00 | 0.00% | 1,469,357 | 950,928 |
GUINNESS | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.00% | 0.00 | 0.00% | 115,740 | 10,529,199 |
HMCALL | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.00% | 0.00 | 0.00% | 139,876 | 600,899 |
HONYFLOUR | 19.10 | 19.10 | 21.00 | 20.20 | 21.00 | 3.96% | 1.90 | 9.95% | 8,321,511 | 173,851,168 |
IKEJAHOTEL | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.00% | 0.00 | 0.00% | 88,423 | 1,280,852 |
IMG | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 0.00% | 0.00 | 0.00% | 57,227 | 2,049,370 |
INFINITY | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | 0.00 | 0.00% | 1,127 | 7,864 |
INTBREW | 9.50 | 9.50 | 9.75 | 9.50 | 9.50 | 2.63% | 0.00 | 0.00% | 12,425,834 | 118,321,259 |
INTENEGINS | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.00% | 0.00 | 0.00% | 373,201 | 634,198 |
JAIZBANK | 3.21 | 3.21 | 3.34 | 3.21 | 3.22 | 4.05% | 0.01 | 0.31% | 2,492,798 | 8,135,171 |
JAPAULGOLD | 1.99 | 1.99 | 2.00 | 1.97 | 2.00 | 1.52% | 0.01 | 0.50% | 58,904,976 | 117,193,647 |
JBERGER | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0.00% | 0.00 | 0.00% | 87,647 | 10,806,875 |
JOHNHOLT | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.00% | 0.00 | 0.00% | 11,093 | 80,893 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 18,873 | 200,025 |
LASACO | 2.67 | 2.67 | 2.69 | 2.69 | 2.69 | 0.00% | 0.02 | 0.75% | 1,963,714 | 5,236,741 |
LEARNAFRCA | 4.10 | 4.10 | 4.51 | 4.50 | 4.51 | 0.22% | 0.41 | 10.00% | 3,497,165 | 15,735,044 |
LEGENDINT | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.00% | 0.00 | 0.00% | 84,714 | 583,838 |
LINKASSURE | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | 0.00% | (0.03) | -1.89% | 1,396,206 | 2,086,127 |
LIVESTOCK | 8.40 | 8.40 | 8.40 | 8.35 | 8.35 | 0.60% | (0.05) | -0.60% | 958,243 | 8,052,656 |
LIVINGTRUST | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00% | 0.00 | 0.00% | 5,005 | 24,074 |
MANSARD | 9.00 | 9.00 | 9.35 | 9.10 | 9.15 | 2.75% | 0.15 | 1.67% | 2,678,354 | 24,657,357 |
MAYBAKER | 11.70 | 11.70 | 11.00 | 10.95 | 10.95 | 0.46% | (0.75) | -6.41% | 1,600,603 | 17,631,883 |
MBENEFIT | 1.06 | 1.06 | 1.06 | 1.00 | 1.00 | 6.00% | (0.06) | -5.66% | 2,972,812 | 2,998,816 |
MCNICHOLS | 2.21 | 2.21 | 2.41 | 2.30 | 2.41 | 4.78% | 0.20 | 9.05% | 2,201,763 | 5,266,426 |
MECURE | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.00% | 0.00 | 0.00% | 362,130 | 3,691,762 |
MEYER | 9.55 | 9.55 | 8.80 | 8.80 | 8.80 | 0.00% | (0.75) | -7.85% | 246,082 | 2,192,352 |
MRS | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | 0.00% | 0.00 | 0.00% | 25,406 | 3,521,067 |
MTNN | 270.00 | 270.00 | 275.00 | 275.00 | 275.00 | 0.00% | 5.00 | 1.85% | 17,680,625 | 4,862,295,435 |
MULTIVERSE | 8.90 | 8.90 | 8.05 | 8.05 | 8.05 | 0.00% | (0.85) | -9.55% | 262,290 | 2,135,601 |
NAHCO | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | 0.00% | 0.00 | 0.00% | 2,083,484 | 163,540,401 |
NASCON | 57.40 | 57.40 | 58.00 | 58.00 | 58.00 | 0.00% | 0.60 | 1.05% | 745,206 | 43,226,246 |
NB | 54.50 | 54.50 | 56.45 | 54.70 | 56.45 | 3.20% | 1.95 | 3.58% | 5,622,741 | 312,186,710 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 18,805 | 137,277 |
NEIMETH | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.00% | 0.00 | 0.00% | 628,449 | 2,083,578 |
NEM | 14.60 | 14.60 | 14.70 | 14.70 | 14.70 | 0.00% | 0.10 | 0.68% | 358,195 | 5,282,215 |
NESTLE | 1590.50 | 1590.50 | 1590.50 | 1590.50 | 1590.50 | 0.00% | 0.00 | 0.00% | 169,339 | 252,344,733 |
NGXGROUP | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00% | 0.00 | 0.00% | 469,632 | 16,480,713 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 99,174 | 11,285,830 |
NNFM | 118.70 | 118.70 | 130.55 | 130.55 | 130.55 | 0.00% | 11.85 | 9.98% | 515,974 | 66,357,501 |
NPFMCRFBK | 2.38 | 2.38 | 2.43 | 2.38 | 2.43 | 2.10% | 0.05 | 2.10% | 1,931,804 | 4,659,957 |
NSLTECH | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.00% | 0.00 | 0.00% | 484,963 | 289,838 |
OANDO | 47.70 | 47.70 | 49.00 | 48.60 | 49.00 | 0.82% | 1.30 | 2.73% | 1,919,325 | 93,073,911 |
OKOMUOIL | 620.00 | 620.00 | 640.00 | 640.00 | 640.00 | 0.00% | 20.00 | 3.23% | 893,177 | 575,706,665 |
OMATEK | 0.71 | 0.71 | 0.78 | 0.77 | 0.78 | 1.30% | 0.07 | 9.86% | 4,134,844 | 3,215,006 |
PRESCO | 950.00 | 950.00 | 900.00 | 900.00 | 900.00 | 0.00% | (50.00) | -5.26% | 2,143,579 | 1,955,482,108 |
PRESTIGE | 1.03 | 1.03 | 1.03 | 0.98 | 0.98 | 5.10% | (0.05) | -4.85% | 1,274,855 | 1,267,009 |
PZ | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.00% | 0.00 | 0.00% | 715,818 | 20,195,281 |
REDSTAREX | 6.40 | 6.40 | 6.99 | 6.25 | 6.99 | 11.84% | 0.59 | 9.22% | 657,844 | 4,364,533 |
REGALINS | 0.63 | 0.63 | 0.65 | 0.62 | 0.62 | 4.84% | (0.01) | -1.59% | 1,152,956 | 731,502 |
ROYALEX | 0.87 | 0.87 | 0.87 | 0.80 | 0.87 | 8.75% | 0.00 | 0.00% | 3,270,830 | 2,709,103 |
RTBRISCOE | 2.46 | 2.46 | 2.65 | 2.60 | 2.65 | 1.92% | 0.19 | 7.72% | 1,313,767 | 3,445,556 |
SCOA | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.00% | 0.00 | 0.00% | 24,375 | 110,201 |
SEPLAT | 5516.00 | 5516.00 | 5516.00 | 5516.00 | 5516.00 | 0.00% | 0.00 | 0.00% | 15,597 | 77,429,747 |
SKYAVN | 66.40 | 66.40 | 59.80 | 59.80 | 59.80 | 0.00% | (6.60) | -9.94% | 289,282 | 17,299,064 |
SOVRENINS | 1.00 | 1.00 | 1.00 | 0.98 | 0.98 | 2.04% | (0.02) | -2.00% | 1,526,195 | 1,511,649 |
STANBIC | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 0.00% | 0.00 | 0.00% | 84,134 | 5,988,276 |
STERLINGNG | 5.67 | 5.67 | 5.91 | 5.75 | 5.90 | 2.78% | 0.23 | 4.06% | 3,345,633 | 19,646,843 |
SUNUASSUR | 4.90 | 4.90 | 5.25 | 5.25 | 5.25 | 0.00% | 0.35 | 7.14% | 971,274 | 5,079,046 |
TANTALIZER | 2.50 | 2.50 | 2.68 | 2.50 | 2.55 | 7.20% | 0.05 | 2.00% | 8,422,536 | 21,491,745 |
TIP | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.00% | 0.00 | 0.00% | 1,079,299 | 6,610,446 |
TOTAL | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.00% | 0.00 | 0.00% | 95,223 | 60,964,757 |
TRANSCOHOT | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 0.00% | 0.00 | 0.00% | 17,192 | 2,318,580 |
TRANSCORP | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 0.00% | 0.00 | 0.00% | 686,974 | 29,645,624 |
TRANSEXPR | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 0.00 | 0.00% | 1,024 | 2,478 |
TRANSPOWER | 328.50 | 328.50 | 328.50 | 328.50 | 328.50 | 0.00% | 0.00 | 0.00% | 93,897 | 27,765,343 |
TRIPPLEG | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.00% | 0.00 | 0.00% | 237,583 | 530,019 |
UACN | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.00% | 0.00 | 0.00% | 316,176 | 10,601,726 |
UBA | 34.85 | 34.85 | 34.85 | 34.60 | 34.70 | 0.72% | (0.15) | -0.43% | 20,543,922 | 711,997,015 |
UCAP | 18.70 | 18.70 | 18.80 | 18.75 | 18.80 | 0.27% | 0.10 | 0.53% | 3,907,840 | 73,287,918 |
UNILEVER | 46.05 | 46.05 | 46.00 | 46.00 | 46.00 | 0.00% | (0.05) | -0.11% | 703,995 | 32,411,971 |
UNIONDICON | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 46,040 | 342,012 |
UNIVINSURE | 0.53 | 0.53 | 0.55 | 0.52 | 0.52 | 5.77% | (0.01) | -1.89% | 6,714,117 | 3,587,108 |
UPDC | 3.01 | 3.01 | 3.06 | 3.03 | 3.05 | 0.99% | 0.04 | 1.33% | 3,615,191 | 11,082,176 |
UPL | 5.10 | 5.10 | 5.61 | 5.26 | 5.61 | 6.65% | 0.51 | 10.00% | 2,649,709 | 14,676,783 |
VERITASKAP | 1.00 | 1.00 | 1.02 | 0.98 | 0.98 | 4.08% | (0.02) | -2.00% | 5,821,269 | 5,795,585 |
VFDGROUP | 15.20 | 15.20 | 15.80 | 15.00 | 15.80 | 5.33% | 0.60 | 3.95% | 2,644,280 | 40,717,262 |
VITAFOAM | 58.80 | 58.80 | 55.00 | 53.80 | 55.00 | 2.23% | (3.80) | -6.46% | 1,945,208 | 104,954,377 |
WAPCO | 84.95 | 84.95 | 85.25 | 85.25 | 85.25 | 0.00% | 0.30 | 0.35% | 985,677 | 84,269,643 |
WAPIC | 2.07 | 2.07 | 2.10 | 2.02 | 2.02 | 3.96% | (0.05) | -2.42% | 2,880,182 | 5,948,395 |
WEMABANK | 13.30 | 13.30 | 13.75 | 12.80 | 12.80 | 7.42% | (0.50) | -3.76% | 5,784,089 | 75,794,681 |
ZENITHBANK | 48.50 | 48.50 | 48.50 | 48.30 | 48.45 | 0.41% | (0.05) | -0.10% | 17,591,185 | 852,731,862 |