Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0.00% | 0.00 | 0.00% | 40,500 | 279,642 |
ABCTRANS | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.00% | 0.00 | 0.00% | 102,658 | 290,061 |
ACADEMY | 4.30 | 4.30 | 4.42 | 4.25 | 4.42 | 4.00% | 0.12 | 2.79% | 584,771 | 2,534,101 |
ACCESSCORP | 22.00 | 22.30 | 23.50 | 22.30 | 23.50 | 5.38% | 1.50 | 6.82% | 32,047,186 | 739,660,549 |
AFRIPRUD | 16.45 | 16.45 | 16.45 | 16.10 | 16.45 | 2.17% | 0.00 | 0.00% | 1,335,608 | 21,763,648 |
AIICO | 1.60 | 1.60 | 1.65 | 1.59 | 1.60 | 3.77% | 0.00 | 0.00% | 28,931,484 | 46,449,196 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 72 | 170,820 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 1,600 | 12,560 |
ARADEL | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | 0.00% | 0.00 | 0.00% | 323,053 | 148,121,415 |
AUSTINLAZ | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.00% | 0.00 | 0.00% | 34,661 | 71,022 |
BERGER | 21.45 | 21.45 | 23.55 | 22.80 | 23.55 | 3.29% | 2.10 | 9.79% | 1,117,823 | 25,717,191 |
BETAGLAS | 213.70 | 213.70 | 235.05 | 235.05 | 235.05 | 0.00% | 21.35 | 9.99% | 933,643 | 219,376,803 |
BUACEMENT | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.00% | 0.00 | 0.00% | 252,435 | 19,680,472 |
BUAFOODS | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.00% | 0.00 | 0.00% | 8,347 | 3,140,141 |
CADBURY | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.00% | 0.00 | 0.00% | 781,520 | 29,497,012 |
CAP | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00% | 0.00 | 0.00% | 12,751 | 560,294 |
CAVERTON | 4.11 | 4.11 | 4.30 | 4.11 | 4.20 | 4.62% | 0.09 | 2.19% | 13,860,226 | 57,857,942 |
CHAMPION | 6.20 | 6.20 | 6.82 | 6.54 | 6.82 | 4.28% | 0.62 | 10.00% | 5,365,271 | 36,299,059 |
CHAMS | 2.20 | 2.20 | 2.31 | 2.20 | 2.29 | 5.00% | 0.09 | 4.09% | 23,814,358 | 54,232,676 |
CHELLARAM | 13.11 | 13.11 | 13.05 | 11.80 | 13.05 | 10.59% | (0.06) | -0.46% | 454,761 | 5,679,416 |
CILEASING | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.00% | 0.00 | 0.00% | 772,745 | 3,265,092 |
CONHALLPLC | 2.96 | 2.96 | 3.00 | 3.00 | 3.00 | 0.00% | 0.04 | 1.35% | 326,669 | 976,929 |
CONOIL | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 0.00% | 0.00 | 0.00% | 1,236 | 368,452 |
CORNERST | 3.15 | 3.15 | 3.45 | 3.45 | 3.45 | 0.00% | 0.30 | 9.52% | 1,135,479 | 3,907,213 |
CUSTODIAN | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.00% | 0.00 | 0.00% | 31,039 | 564,774 |
CUTIX | 2.65 | 2.65 | 2.65 | 2.60 | 2.60 | 1.92% | (0.05) | -1.89% | 5,232,586 | 13,747,824 |
CWG | 10.10 | 10.10 | 10.15 | 10.10 | 10.15 | 0.50% | 0.05 | 0.50% | 2,946,708 | 29,720,082 |
DAARCOMM | 0.62 | 0.62 | 0.68 | 0.67 | 0.67 | 1.49% | 0.05 | 8.06% | 766,344 | 506,967 |
DANGCEM | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0.00% | 0.00 | 0.00% | 342,497 | 148,406,705 |
DANGSUGAR | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 585,763 | 22,256,865 |
DEAPCAP | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 0.00% | (0.01) | -1.00% | 2,244,880 | 2,223,063 |
ELLAHLAKES | 3.08 | 3.08 | 3.30 | 3.08 | 3.20 | 7.14% | 0.12 | 3.90% | 12,578,722 | 39,340,878 |
ENAMELWA | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.00% | 0.00 | 0.00% | 1,642 | 45,648 |
ETERNA | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 0.00 | 0.00% | 253,793 | 10,882,848 |
ETI | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.00% | 0.00 | 0.00% | 265,311 | 7,782,835 |
ETRANZACT | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.00% | 0.00 | 0.00% | 469,967 | 2,941,886 |
EUNISELL | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.00% | 0.00 | 0.00% | 103,768 | 1,089,125 |
FCMB | 9.45 | 9.45 | 9.50 | 9.35 | 9.40 | 1.60% | (0.05) | -0.53% | 6,107,113 | 57,302,791 |
FIDELITYBK | 21.00 | 21.00 | 20.85 | 20.35 | 20.80 | 2.46% | (0.20) | -0.95% | 20,461,716 | 420,327,480 |
FIDSON | 27.10 | 27.10 | 27.85 | 27.05 | 27.85 | 2.96% | 0.75 | 2.77% | 1,104,743 | 30,422,555 |
FIRSTHOLDCO | 24.85 | 24.85 | 25.00 | 24.60 | 24.95 | 1.63% | 0.10 | 0.40% | 6,254,657 | 155,955,441 |
FTNCOCOA | 2.48 | 2.48 | 2.60 | 2.40 | 2.59 | 8.33% | 0.11 | 4.44% | 8,768,737 | 21,775,134 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 1,761 | 1,809,251 |
GTCO | 68.55 | 68.55 | 68.50 | 67.50 | 68.00 | 1.48% | (0.55) | -0.80% | 30,873,282 | 2,094,906,831 |
GUINEAINS | 0.66 | 0.66 | 0.65 | 0.62 | 0.65 | 4.84% | (0.01) | -1.52% | 2,283,125 | 1,458,665 |
GUINNESS | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00% | 0.00 | 0.00% | 29,288 | 2,375,681 |
HMCALL | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.00% | 0.00 | 0.00% | 318,381 | 1,420,845 |
HONYFLOUR | 16.50 | 17.05 | 18.15 | 17.05 | 18.15 | 6.45% | 1.65 | 10.00% | 8,900,976 | 160,962,291 |
IKEJAHOTEL | 12.85 | 12.85 | 14.00 | 13.90 | 14.00 | 0.72% | 1.15 | 8.95% | 1,437,857 | 20,076,997 |
IMG | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 0.00% | 0.00 | 0.00% | 17,496 | 728,292 |
INFINITY | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | 0.00 | 0.00% | 9,623 | 65,846 |
INTBREW | 9.35 | 9.35 | 9.40 | 9.30 | 9.40 | 1.08% | 0.05 | 0.53% | 2,501,444 | 23,430,262 |
INTENEGINS | 1.88 | 1.88 | 1.74 | 1.70 | 1.70 | 2.35% | (0.18) | -9.57% | 3,584,900 | 6,129,469 |
JAIZBANK | 3.12 | 3.12 | 3.21 | 3.11 | 3.21 | 3.22% | 0.09 | 2.88% | 2,983,025 | 9,425,622 |
JAPAULGOLD | 1.99 | 1.99 | 2.09 | 2.00 | 2.03 | 4.50% | 0.04 | 2.01% | 6,546,946 | 13,276,356 |
JBERGER | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0.00% | 0.00 | 0.00% | 32,540 | 4,012,182 |
JOHNHOLT | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.00% | 0.00 | 0.00% | 123,997 | 741,113 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 12,560 | 125,180 |
LASACO | 2.32 | 2.32 | 2.55 | 2.32 | 2.55 | 9.91% | 0.23 | 9.91% | 664,055 | 1,627,777 |
LEARNAFRCA | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.00% | 0.00 | 0.00% | 287,454 | 1,258,472 |
LEGENDINT | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.00% | 0.00 | 0.00% | 387,196 | 3,178,730 |
LINKASSURE | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.00% | 0.00 | 0.00% | 5,109,928 | 6,400,389 |
LIVESTOCK | 8.65 | 8.65 | 8.70 | 8.50 | 8.50 | 2.35% | (0.15) | -1.73% | 2,089,257 | 18,201,451 |
LIVINGTRUST | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00% | 0.00 | 0.00% | 100 | 481 |
MANSARD | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.00% | 0.00 | 0.00% | 903,457 | 7,771,611 |
MAYBAKER | 12.60 | 12.60 | 12.70 | 12.10 | 12.70 | 4.96% | 0.10 | 0.79% | 3,125,751 | 38,624,557 |
MBENEFIT | 0.93 | 0.93 | 0.94 | 0.87 | 0.94 | 8.05% | 0.01 | 1.08% | 3,485,272 | 3,162,570 |
MCNICHOLS | 1.93 | 1.93 | 2.12 | 2.12 | 2.12 | 0.00% | 0.19 | 9.84% | 3,014,514 | 6,366,828 |
MECURE | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.00% | 0.00 | 0.00% | 152,445 | 1,719,015 |
MEYER | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.00% | 0.00 | 0.00% | 181,102 | 1,727,605 |
MORISON | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.00% | 0.00 | 0.00% | 63,750 | 208,428 |
MRS | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0.00% | 0.00 | 0.00% | 41,611 | 5,900,440 |
MTNN | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0.00% | 0.00 | 0.00% | 1,948,992 | 536,961,245 |
MULTIVERSE | 8.90 | 8.90 | 8.05 | 8.05 | 8.05 | 0.00% | (0.85) | -9.55% | 1,019,533 | 8,260,228 |
NAHCO | 74.00 | 74.00 | 75.00 | 75.00 | 75.00 | 0.00% | 1.00 | 1.35% | 1,603,825 | 120,518,982 |
NASCON | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 0.00% | 0.00 | 0.00% | 335,279 | 18,211,731 |
NB | 54.50 | 54.50 | 55.00 | 54.95 | 55.00 | 0.09% | 0.50 | 0.92% | 2,737,465 | 149,190,165 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 14,482 | 102,706 |
NEIMETH | 3.37 | 3.34 | 3.70 | 3.34 | 3.70 | 10.78% | 0.33 | 9.79% | 8,155,985 | 29,313,106 |
NEM | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.00% | 0.00 | 0.00% | 217,201 | 3,113,398 |
NESTLE | 1331.00 | 1331.00 | 1331.00 | 1331.00 | 1331.00 | 0.00% | 0.00 | 0.00% | 46,276 | 66,153,685 |
NGXGROUP | 36.00 | 36.00 | 35.50 | 35.50 | 35.50 | 0.00% | (0.50) | -1.39% | 4,238,658 | 149,849,293 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 111,888 | 13,483,677 |
NNFM | 109.00 | 109.00 | 119.90 | 119.90 | 119.90 | 0.00% | 10.90 | 10.00% | 1,125,257 | 134,915,302 |
NOTORE | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.00% | 0.00 | 0.00% | 439 | 26,569 |
NPFMCRFBK | 2.35 | 2.35 | 2.58 | 2.35 | 2.58 | 9.79% | 0.23 | 9.79% | 12,399,168 | 31,499,607 |
NSLTECH | 0.62 | 0.62 | 0.60 | 0.56 | 0.60 | 7.14% | (0.02) | -3.23% | 1,897,146 | 1,119,706 |
OANDO | 52.50 | 52.50 | 52.60 | 52.00 | 52.00 | 1.15% | (0.50) | -0.95% | 2,708,049 | 143,503,017 |
OKOMUOIL | 574.00 | 574.00 | 574.00 | 574.00 | 574.00 | 0.00% | 0.00 | 0.00% | 29,978 | 17,100,801 |
OMATEK | 0.63 | 0.63 | 0.66 | 0.66 | 0.66 | 0.00% | 0.03 | 4.76% | 625,314 | 414,185 |
PRESCO | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0.00% | 0.00 | 0.00% | 70,295 | 60,653,135 |
PRESTIGE | 0.97 | 0.97 | 0.99 | 0.98 | 0.99 | 1.02% | 0.02 | 2.06% | 4,712,218 | 4,623,298 |
PZ | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 0.00% | 0.00 | 0.00% | 3,961,241 | 116,127,961 |
REDSTAREX | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.00% | 0.00 | 0.00% | 18,663 | 113,744 |
REGALINS | 0.59 | 0.59 | 0.55 | 0.55 | 0.55 | 0.00% | (0.04) | -6.78% | 581,558 | 328,685 |
ROYALEX | 0.80 | 0.80 | 0.85 | 0.80 | 0.85 | 6.25% | 0.05 | 6.25% | 1,677,037 | 1,409,546 |
RTBRISCOE | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.00% | 0.00 | 0.00% | 556,731 | 1,151,610 |
SCOA | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.00% | 0.00 | 0.00% | 134,594 | 623,216 |
SEPLAT | 5588.90 | 5588.90 | 5588.90 | 5588.90 | 5588.90 | 0.00% | 0.00 | 0.00% | 34,857 | 175,334,196 |
SKYAVN | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 0.00% | 0.00 | 0.00% | 378,756 | 22,922,667 |
SOVRENINS | 0.95 | 0.95 | 0.98 | 0.95 | 0.95 | 3.16% | 0.00 | 0.00% | 586,271 | 563,102 |
STANBIC | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.00% | 0.00 | 0.00% | 1,172,342 | 82,053,913 |
STERLINGNG | 5.80 | 5.80 | 6.20 | 5.90 | 5.90 | 5.08% | 0.10 | 1.72% | 6,645,360 | 40,430,705 |
SUNUASSUR | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.00% | 0.00 | 0.00% | 181,934 | 909,177 |
TANTALIZER | 2.38 | 2.38 | 2.30 | 2.27 | 2.30 | 1.32% | (0.08) | -3.36% | 6,721,467 | 15,407,628 |
TIP | 7.38 | 7.38 | 6.80 | 6.80 | 6.80 | 0.00% | (0.58) | -7.86% | 2,892,136 | 19,449,142 |
TOTAL | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.00% | 0.00 | 0.00% | 13,021 | 8,303,706 |
TRANSCOHOT | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0.00% | 0.00 | 0.00% | 37,587 | 5,678,653 |
TRANSCORP | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 0.00% | 0.00 | 0.00% | 1,370,083 | 61,639,719 |
TRANSEXPR | 2.00 | 2.00 | 2.20 | 2.20 | 2.20 | 0.00% | 0.20 | 10.00% | 170,337 | 374,741 |
TRANSPOWER | 328.50 | 328.50 | 328.50 | 328.50 | 328.50 | 0.00% | 0.00 | 0.00% | 65,568 | 19,388,458 |
TRIPPLEG | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 12,647 | 25,479 |
UACN | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.00% | 0.00 | 0.00% | 547,761 | 18,157,966 |
UBA | 34.90 | 34.90 | 34.95 | 34.70 | 34.90 | 0.72% | 0.00 | 0.00% | 9,575,207 | 333,934,402 |
UCAP | 18.00 | 18.00 | 18.15 | 18.00 | 18.15 | 0.83% | 0.15 | 0.83% | 7,212,779 | 130,450,450 |
UNILEVER | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 0.00 | 0.00% | 395,997 | 17,085,098 |
UNIONDICON | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.00% | 0.00 | 0.00% | 28,300 | 197,787 |
UNIVINSURE | 0.53 | 0.53 | 0.53 | 0.51 | 0.53 | 3.92% | 0.00 | 0.00% | 25,013,436 | 13,032,522 |
UPDC | 3.05 | 3.05 | 3.09 | 3.05 | 3.05 | 1.31% | 0.00 | 0.00% | 1,674,017 | 5,135,879 |
UPL | 4.75 | 4.75 | 4.40 | 4.40 | 4.40 | 0.00% | (0.35) | -7.37% | 984,939 | 4,330,982 |
VERITASKAP | 1.07 | 1.07 | 1.06 | 1.00 | 1.05 | 6.00% | (0.02) | -1.87% | 15,378,440 | 15,616,233 |
VFDGROUP | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.00% | 0.00 | 0.00% | 2,013,680 | 32,236,933 |
VITAFOAM | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 0.00% | 0.00 | 0.00% | 860,267 | 45,130,239 |
WAPCO | 78.25 | 78.25 | 79.75 | 79.75 | 79.75 | 0.00% | 1.50 | 1.92% | 1,362,621 | 108,482,639 |
WAPIC | 2.01 | 2.01 | 2.01 | 2.00 | 2.01 | 0.50% | 0.00 | 0.00% | 987,341 | 1,981,829 |
WEMABANK | 14.05 | 14.05 | 14.10 | 13.60 | 14.00 | 3.68% | (0.05) | -0.36% | 16,014,077 | 222,057,284 |
ZENITHBANK | 48.50 | 48.50 | 48.50 | 48.00 | 48.40 | 1.04% | (0.10) | -0.21% | 15,245,940 | 735,116,962 |