Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 5.84 | 5.84 | 5.27 | 5.27 | 5.27 | 0.00% | (0.57) | -9.76% | 460,616 | 2,570,711 |
ABCTRANS | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.00% | 0.00 | 0.00% | 659,172 | 2,994,202 |
ACADEMY | 11.26 | 11.26 | 11.00 | 10.14 | 11.00 | 8.48% | (0.26) | -2.31% | 997,321 | 10,410,891 |
ACCESSCORP | 27.90 | 28.35 | 28.50 | 28.00 | 28.00 | 1.79% | 0.10 | 0.36% | 32,721,864 | 927,531,922 |
AFRIPRUD | 16.20 | 16.20 | 16.10 | 15.95 | 15.95 | 0.94% | (0.25) | -1.54% | 3,774,329 | 60,442,131 |
AIICO | 2.11 | 2.10 | 2.20 | 2.01 | 2.19 | 9.45% | 0.08 | 3.79% | 16,298,252 | 34,197,621 |
AIRTELAFRI | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 0.00% | 0.00 | 0.00% | 5 | 12,708 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 2,330 | 18,184 |
ARADEL | 530.00 | 530.00 | 520.00 | 520.00 | 520.00 | 0.00% | (10.00) | -1.89% | 6,275,341 | 3,269,248,201 |
AUSTINLAZ | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.00% | 0.00 | 0.00% | 145,723 | 341,308 |
BERGER | 34.35 | 34.35 | 35.35 | 34.50 | 34.50 | 2.46% | 0.15 | 0.44% | 495,370 | 17,570,803 |
BETAGLAS | 374.00 | 374.00 | 408.50 | 408.50 | 408.50 | 0.00% | 34.50 | 9.22% | 839,958 | 335,466,851 |
BUACEMENT | 135.00 | 135.00 | 148.00 | 148.00 | 148.00 | 0.00% | 13.00 | 9.63% | 2,843,908 | 410,969,717 |
BUAFOODS | 459.00 | 459.00 | 483.40 | 483.40 | 483.40 | 0.00% | 24.40 | 5.32% | 461,322 | 213,113,709 |
CADBURY | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.00% | 0.00 | 0.00% | 4,801,132 | 307,104,128 |
CAP | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.00% | 0.00 | 0.00% | 51,699 | 3,392,496 |
CAVERTON | 7.40 | 7.40 | 7.45 | 7.10 | 7.10 | 4.93% | (0.30) | -4.05% | 2,831,931 | 20,598,581 |
CHAMPION | 13.90 | 13.90 | 12.55 | 12.51 | 12.51 | 0.32% | (1.39) | -10.00% | 6,953,592 | 87,257,004 |
CHAMS | 2.71 | 2.71 | 2.80 | 2.44 | 2.80 | 14.75% | 0.09 | 3.32% | 16,175,573 | 42,395,746 |
CHELLARAM | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | 0.00 | 0.00% | 34,319 | 374,360 |
CILEASING | 6.40 | 6.40 | 6.60 | 6.55 | 6.58 | 0.76% | 0.18 | 2.81% | 1,396,604 | 9,165,018 |
CONHALLPLC | 3.14 | 3.15 | 3.20 | 3.01 | 3.15 | 6.31% | 0.01 | 0.32% | 15,273,426 | 47,911,841 |
CONOIL | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 0.00% | 0.00 | 0.00% | 26,995 | 5,699,080 |
CORNERST | 4.60 | 4.60 | 4.49 | 4.15 | 4.15 | 8.19% | (0.45) | -9.78% | 2,494,471 | 10,508,327 |
CUSTODIAN | 36.00 | 36.00 | 39.00 | 39.00 | 39.00 | 0.00% | 3.00 | 8.33% | 752,286 | 29,559,997 |
CUTIX | 3.90 | 3.90 | 3.90 | 3.89 | 3.90 | 0.26% | 0.00 | 0.00% | 3,836,961 | 14,912,092 |
CWG | 18.40 | 18.40 | 18.70 | 18.70 | 18.70 | 0.00% | 0.30 | 1.63% | 1,591,187 | 28,905,929 |
DAARCOMM | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.00% | 0.00 | 0.00% | 591,539 | 513,997 |
DANGCEM | 528.30 | 528.30 | 528.30 | 528.30 | 528.30 | 0.00% | 0.00 | 0.00% | 689,622 | 359,726,723 |
DANGSUGAR | 73.50 | 73.50 | 73.50 | 66.15 | 66.15 | 11.11% | (7.35) | -10.00% | 4,684,972 | 318,067,987 |
DEAPCAP | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | 0.00% | (0.05) | -4.00% | 1,691,080 | 2,044,739 |
ELLAHLAKES | 9.21 | 9.21 | 9.70 | 9.20 | 9.69 | 5.43% | 0.48 | 5.21% | 8,719,696 | 81,672,505 |
ENAMELWA | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.00% | 0.00 | 0.00% | 68,769 | 1,688,898 |
ETERNA | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 0.00% | 0.00 | 0.00% | 271,521 | 10,263,080 |
ETI | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | 0.00% | 0.00 | 0.00% | 990,532 | 36,278,291 |
ETRANZACT | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 0.00 | 0.00% | 261,141 | 2,223,922 |
EUNISELL | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00% | 0.00 | 0.00% | 112,208 | 2,189,082 |
FCMB | 10.00 | 10.00 | 10.80 | 10.00 | 10.80 | 8.00% | 0.80 | 8.00% | 277,211,548 | 2,836,361,471 |
FIDELITYBK | 21.05 | 21.05 | 21.50 | 21.00 | 21.20 | 2.38% | 0.15 | 0.71% | 85,550,859 | 1,800,444,052 |
FIDSON | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 0.00% | 0.00 | 0.00% | 317,359 | 12,843,202 |
FIRSTHOLDCO | 32.25 | 32.25 | 33.45 | 32.30 | 33.40 | 3.56% | 1.15 | 3.57% | 9,016,140 | 296,256,569 |
FTNCOCOA | 5.67 | 5.67 | 5.85 | 5.60 | 5.77 | 4.46% | 0.10 | 1.76% | 4,255,484 | 24,520,521 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 3,360 | 3,452,064 |
GTCO | 100.50 | 100.50 | 102.00 | 99.50 | 99.50 | 2.51% | (1.00) | -1.00% | 26,283,656 | 2,672,829,062 |
GUINEAINS | 0.86 | 0.86 | 0.94 | 0.88 | 0.88 | 6.82% | 0.02 | 2.33% | 14,229,515 | 12,757,366 |
GUINNESS | 117.05 | 117.05 | 117.05 | 117.05 | 117.05 | 0.00% | 0.00 | 0.00% | 127,532 | 16,419,745 |
HMCALL | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.00% | 0.00 | 0.00% | 38,078 | 174,162 |
HONYFLOUR | 24.50 | 24.50 | 24.00 | 22.10 | 24.00 | 8.60% | (0.50) | -2.04% | 7,863,040 | 180,286,803 |
IKEJAHOTEL | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.00% | 0.00 | 0.00% | 497,760 | 10,661,417 |
IMG | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 0.00% | 0.00 | 0.00% | 345,252 | 12,866,083 |
INFINITY | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.00% | 0.00 | 0.00% | 230 | 1,944 |
INTBREW | 13.80 | 13.80 | 14.40 | 13.80 | 13.80 | 4.35% | 0.00 | 0.00% | 7,126,316 | 99,094,735 |
INTENEGINS | 2.36 | 2.36 | 2.48 | 2.13 | 2.13 | 16.43% | (0.23) | -9.75% | 1,219,111 | 2,731,814 |
JAIZBANK | 3.81 | 3.81 | 3.95 | 3.71 | 3.89 | 6.47% | 0.08 | 2.10% | 10,793,051 | 41,751,900 |
JAPAULGOLD | 2.72 | 2.72 | 2.74 | 2.50 | 2.60 | 9.60% | (0.12) | -4.41% | 10,731,596 | 28,027,808 |
JBERGER | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0.00% | 0.00 | 0.00% | 119,118 | 14,043,491 |
JOHNHOLT | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 120,283 | 945,413 |
JULI | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.00% | 0.00 | 0.00% | 11,203 | 94,105 |
LASACO | 2.84 | 2.84 | 2.78 | 2.57 | 2.60 | 8.17% | (0.24) | -8.45% | 3,202,755 | 8,622,355 |
LEARNAFRCA | 6.30 | 6.30 | 5.72 | 5.70 | 5.70 | 0.35% | (0.60) | -9.52% | 2,349,514 | 13,442,923 |
LEGENDINT | 5.88 | 5.88 | 6.40 | 6.40 | 6.40 | 0.00% | 0.52 | 8.84% | 794,775 | 4,940,994 |
LINKASSURE | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.00% | 0.00 | 0.00% | 1,419,112 | 2,063,164 |
LIVESTOCK | 8.00 | 8.00 | 8.15 | 8.05 | 8.05 | 1.24% | 0.05 | 0.63% | 3,521,172 | 28,484,512 |
LIVINGTRUST | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.00% | 0.00 | 0.00% | 1,940 | 12,729 |
MANSARD | 11.70 | 11.70 | 11.80 | 10.66 | 11.63 | 10.69% | (0.07) | -0.60% | 10,409,103 | 118,918,117 |
MAYBAKER | 17.50 | 17.50 | 17.80 | 17.55 | 17.75 | 1.42% | 0.25 | 1.43% | 1,595,849 | 28,257,564 |
MBENEFIT | 1.82 | 1.82 | 1.82 | 1.64 | 1.82 | 10.98% | 0.00 | 0.00% | 17,905,790 | 30,421,310 |
MCNICHOLS | 3.70 | 3.70 | 3.52 | 3.36 | 3.50 | 4.76% | (0.20) | -5.41% | 3,236,138 | 11,081,177 |
MECURE | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.00% | 0.00 | 0.00% | 1,534,647 | 26,565,512 |
MEYER | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.00% | 0.00 | 0.00% | 52,687 | 875,254 |
MTNN | 472.00 | 472.00 | 480.00 | 480.00 | 480.00 | 0.00% | 8.00 | 1.69% | 1,485,809 | 713,695,221 |
MULTIVERSE | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.00% | 0.00 | 0.00% | 270,771 | 2,851,864 |
NAHCO | 99.10 | 99.10 | 99.30 | 99.30 | 99.30 | 0.00% | 0.20 | 0.20% | 2,615,247 | 268,568,177 |
NASCON | 99.95 | 99.95 | 100.00 | 99.00 | 99.00 | 1.01% | (0.95) | -0.95% | 8,376,958 | 833,924,786 |
NB | 77.05 | 77.05 | 76.10 | 76.00 | 76.00 | 0.13% | (1.05) | -1.36% | 5,280,919 | 402,622,732 |
NEIMETH | 7.05 | 7.05 | 7.20 | 7.00 | 7.00 | 2.86% | (0.05) | -0.71% | 3,196,952 | 22,703,476 |
NEM | 24.00 | 24.00 | 25.40 | 25.40 | 25.40 | 0.00% | 1.40 | 5.83% | 932,841 | 23,007,778 |
NESTLE | 1890.00 | 1890.00 | 1890.00 | 1890.00 | 1890.00 | 0.00% | 0.00 | 0.00% | 25,268 | 48,339,002 |
NGXGROUP | 74.60 | 74.60 | 70.00 | 68.25 | 70.00 | 2.56% | (4.60) | -6.17% | 1,990,982 | 138,286,949 |
NIDF | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 0.00 | 0.00% | 79,860 | 8,890,865 |
NNFM | 93.15 | 93.15 | 93.15 | 93.15 | 93.15 | 0.00% | 0.00 | 0.00% | 66,386 | 5,655,140 |
NPFMCRFBK | 3.08 | 3.08 | 3.09 | 3.08 | 3.08 | 0.32% | 0.00 | 0.00% | 933,784 | 2,900,074 |
NSLTECH | 0.84 | 0.84 | 0.80 | 0.76 | 0.80 | 5.26% | (0.04) | -4.76% | 8,736,897 | 6,808,736 |
OANDO | 59.00 | 53.10 | 53.10 | 53.10 | 53.10 | 0.00% | (5.90) | -10.00% | 10,380,244 | 551,190,956 |
OKOMUOIL | 1050.00 | 1050.00 | 1050.00 | 1050.00 | 1050.00 | 0.00% | 0.00 | 0.00% | 134,216 | 152,091,738 |
OMATEK | 1.19 | 1.19 | 1.19 | 1.15 | 1.15 | 3.48% | (0.04) | -3.36% | 2,692,002 | 3,137,048 |
PRESCO | 1550.00 | 1550.00 | 1550.00 | 1550.00 | 1550.00 | 0.00% | 0.00 | 0.00% | 65,883 | 97,811,406 |
PRESTIGE | 1.16 | 1.16 | 1.27 | 1.16 | 1.26 | 9.48% | 0.10 | 8.62% | 7,185,213 | 8,932,179 |
PZ | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 0.00 | 0.00% | 1,809,745 | 72,697,581 |
REDSTAREX | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.00% | 0.00 | 0.00% | 365,106 | 4,223,650 |
REGALINS | 0.80 | 0.80 | 0.88 | 0.79 | 0.84 | 11.39% | 0.04 | 5.00% | 21,384,372 | 17,485,265 |
ROYALEX | 1.65 | 1.80 | 1.80 | 1.50 | 1.50 | 20.00% | (0.15) | -9.09% | 36,448,945 | 58,237,118 |
RTBRISCOE | 4.00 | 4.00 | 3.90 | 3.70 | 3.90 | 5.41% | (0.10) | -2.50% | 1,857,077 | 6,972,898 |
SCOA | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 0.00 | 0.00% | 15,721 | 86,466 |
SEPLAT | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 0.00% | 0.00 | 0.00% | 35,510 | 199,504,251 |
SKYAVN | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | 0.00% | 0.00 | 0.00% | 168,497 | 16,027,986 |
SOVRENINS | 1.89 | 1.89 | 2.05 | 1.71 | 1.71 | 19.88% | (0.18) | -9.52% | 13,754,157 | 24,281,132 |
STANBIC | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0.00% | 0.00 | 0.00% | 277,081 | 27,946,571 |
STERLINGNG | 7.00 | 7.00 | 7.11 | 6.50 | 6.50 | 9.38% | (0.50) | -7.14% | 58,366,757 | 396,748,274 |
SUNUASSUR | 4.50 | 4.50 | 4.44 | 4.43 | 4.44 | 0.23% | (0.06) | -1.33% | 1,346,159 | 5,938,443 |
TANTALIZER | 2.51 | 2.51 | 2.45 | 2.40 | 2.40 | 2.08% | (0.11) | -4.38% | 6,253,902 | 15,235,451 |
THOMASWY | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.00% | 0.00 | 0.00% | 83,220 | 261,961 |
TIP | 13.50 | 13.50 | 13.75 | 13.50 | 13.75 | 1.85% | 0.25 | 1.85% | 5,839,542 | 79,631,539 |
TOTAL | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.00% | 0.00 | 0.00% | 120,361 | 76,374,528 |
TRANSCOHOT | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | 0.00% | 0.00 | 0.00% | 138,840 | 22,084,903 |
TRANSCORP | 53.00 | 53.00 | 50.50 | 50.00 | 50.00 | 1.00% | (3.00) | -5.66% | 5,256,918 | 263,825,099 |
TRANSEXPR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 0.00 | 0.00% | 1,050 | 2,258 |
TRANSPOWER | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.00% | 0.00 | 0.00% | 73,738 | 21,236,544 |
TRIPPLEG | 4.24 | 4.30 | 4.30 | 4.30 | 4.30 | 0.00% | 0.06 | 1.42% | 341,734 | 1,466,511 |
UACN | 80.30 | 80.30 | 88.30 | 83.00 | 88.30 | 6.39% | 8.00 | 9.96% | 3,527,891 | 307,830,987 |
UBA | 49.60 | 49.60 | 50.00 | 49.10 | 49.25 | 1.83% | (0.35) | -0.71% | 28,793,308 | 1,433,823,056 |
UCAP | 19.55 | 19.55 | 19.90 | 19.45 | 19.90 | 2.31% | 0.35 | 1.79% | 7,119,285 | 139,861,327 |
UNILEVER | 72.50 | 72.50 | 74.50 | 74.50 | 74.50 | 0.00% | 2.00 | 2.76% | 321,390 | 23,775,889 |
UNIONDICON | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 0.00 | 0.00% | 52,060 | 514,944 |
UNIVINSURE | 0.78 | 0.78 | 0.79 | 0.72 | 0.72 | 9.72% | (0.06) | -7.69% | 44,718,130 | 32,773,800 |
UPDC | 5.40 | 5.40 | 5.40 | 5.03 | 5.40 | 7.36% | 0.00 | 0.00% | 10,105,682 | 53,083,456 |
UPL | 5.65 | 5.65 | 5.65 | 5.10 | 5.10 | 10.78% | (0.55) | -9.73% | 908,002 | 4,916,501 |
VERITASKAP | 1.27 | 1.30 | 1.39 | 1.30 | 1.39 | 6.92% | 0.12 | 9.45% | 41,537,170 | 57,177,334 |
VFDGROUP | 13.90 | 13.90 | 14.10 | 13.80 | 13.90 | 2.17% | 0.00 | 0.00% | 20,327,281 | 280,233,517 |
VITAFOAM | 75.10 | 75.10 | 78.95 | 78.95 | 78.95 | 0.00% | 3.85 | 5.13% | 1,259,359 | 96,864,416 |
WAPCO | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0.00% | 0.00 | 0.00% | 9,228,899 | 1,341,281,721 |
WAPIC | 2.31 | 2.31 | 2.41 | 2.30 | 2.30 | 4.78% | (0.01) | -0.43% | 2,172,853 | 5,087,743 |
WEMABANK | 22.00 | 22.00 | 24.00 | 22.50 | 23.90 | 6.67% | 1.90 | 8.64% | 19,509,601 | 461,286,468 |
ZENITHBANK | 76.50 | 76.50 | 77.10 | 76.10 | 76.50 | 1.31% | 0.00 | 0.00% | 38,605,633 | 2,957,733,889 |