Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.00% | 0.00 | 0.00% | 105,692 | 837,081 |
ABCTRANS | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.00% | 0.00 | 0.00% | 265,337 | 393,503 |
ACADEMY | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 0.00% | 0.00 | 0.00% | 159,632 | 479,551 |
ACCESSCORP | 23.90 | 23.90 | 24.00 | 23.70 | 23.80 | 1.27% | (0.10) | -0.42% | 40,556,296 | 968,261,105 |
AFRIPRUD | 16.60 | 16.60 | 17.15 | 17.00 | 17.15 | 0.88% | 0.55 | 3.31% | 1,477,124 | 25,011,688 |
AIICO | 1.55 | 1.55 | 1.64 | 1.60 | 1.60 | 2.50% | 0.05 | 3.23% | 1,699,833 | 2,733,598 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 73 | 173,193 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 3,578 | 25,782 |
ARADEL | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 0.00% | 0.00 | 0.00% | 673,826 | 302,288,677 |
AUSTINLAZ | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.00% | 0.00 | 0.00% | 2,220 | 4,414 |
BERGER | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.00% | 0.00 | 0.00% | 8,763 | 167,381 |
BETAGLAS | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | 0.00% | 0.00 | 0.00% | 354,000 | 31,825,678 |
BUACEMENT | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.00% | 0.00 | 0.00% | 2,067,730 | 158,630,243 |
BUAFOODS | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.00% | 0.00 | 0.00% | 15,858 | 5,965,780 |
CADBURY | 24.20 | 24.20 | 26.60 | 25.90 | 26.60 | 2.70% | 2.40 | 9.92% | 1,342,149 | 35,302,904 |
CAP | 39.10 | 39.10 | 40.00 | 40.00 | 40.00 | 0.00% | 0.90 | 2.30% | 780,336 | 31,310,008 |
CAVERTON | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.00% | 0.00 | 0.00% | 535,654 | 1,283,893 |
CHAMPION | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.00% | 0.00 | 0.00% | 695,643 | 2,813,159 |
CHAMS | 2.20 | 2.20 | 2.15 | 2.04 | 2.04 | 5.39% | (0.16) | -7.27% | 3,982,441 | 8,291,803 |
CHELLARAM | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.00% | 0.00 | 0.00% | 14,376 | 118,952 |
CILEASING | 3.47 | 3.47 | 3.50 | 3.47 | 3.47 | 0.86% | 0.00 | 0.00% | 3,268,582 | 11,412,255 |
CONHALLPLC | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | 0.00 | 0.00% | 254,490 | 776,037 |
CONOIL | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 0.00% | 0.00 | 0.00% | 3,200 | 953,920 |
CORNERST | 2.89 | 2.89 | 2.99 | 2.99 | 2.99 | 0.00% | 0.10 | 3.46% | 782,080 | 2,335,000 |
CUSTODIAN | 18.10 | 18.10 | 17.20 | 17.20 | 17.20 | 0.00% | (0.90) | -4.97% | 2,270,039 | 39,324,143 |
CUTIX | 2.28 | 2.28 | 2.35 | 2.29 | 2.30 | 2.62% | 0.02 | 0.88% | 3,929,090 | 9,090,746 |
CWG | 8.75 | 8.75 | 9.40 | 9.15 | 9.15 | 2.73% | 0.40 | 4.57% | 1,486,589 | 13,296,661 |
DAARCOMM | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.00 | 0.00% | 223,160 | 131,238 |
DANGCEM | 480.00 | 435.00 | 435.00 | 432.00 | 432.00 | 0.69% | (48.00) | -10.00% | 1,448,404 | 628,916,092 |
DANGSUGAR | 39.35 | 39.35 | 42.95 | 38.55 | 38.55 | 11.41% | (0.80) | -2.03% | 2,654,342 | 105,382,297 |
DEAPCAP | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 0.00 | 0.00% | 865,478 | 822,643 |
ELLAHLAKES | 3.10 | 3.10 | 3.30 | 3.08 | 3.08 | 7.14% | (0.02) | -0.65% | 4,546,820 | 14,247,914 |
ENAMELWA | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.00% | 0.00 | 0.00% | 60 | 1,518 |
ETERNA | 36.30 | 36.30 | 39.90 | 39.80 | 39.90 | 0.25% | 3.60 | 9.92% | 1,984,744 | 78,960,098 |
ETI | 29.25 | 29.25 | 32.00 | 32.00 | 32.00 | 0.00% | 2.75 | 9.40% | 276,161 | 8,432,741 |
ETRANZACT | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.00% | 0.00 | 0.00% | 210,863 | 1,199,706 |
EUNISELL | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.00% | 0.00 | 0.00% | 1,939 | 19,419 |
FCMB | 9.10 | 9.10 | 9.10 | 9.00 | 9.10 | 1.11% | 0.00 | 0.00% | 2,727,483 | 24,579,256 |
FIDELITYBK | 20.00 | 19.50 | 20.20 | 19.50 | 20.05 | 3.59% | 0.05 | 0.25% | 41,407,931 | 829,294,241 |
FIDSON | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.00% | 0.00 | 0.00% | 30,762 | 575,313 |
FIRSTHOLDCO | 25.00 | 25.00 | 25.00 | 24.95 | 25.00 | 0.20% | 0.00 | 0.00% | 5,115,931 | 127,884,002 |
FTNCOCOA | 1.93 | 1.94 | 1.94 | 1.91 | 1.91 | 1.57% | (0.02) | -1.04% | 2,148,138 | 4,133,248 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 2,160 | 2,219,184 |
GOLDBREW | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.00% | 0.00 | 0.00% | 6,000 | 39,650 |
GTCO | 61.10 | 61.10 | 63.00 | 61.40 | 63.00 | 2.61% | 1.90 | 3.11% | 60,735,674 | 3,807,339,663 |
GUINEAINS | 0.64 | 0.64 | 0.68 | 0.67 | 0.68 | 1.49% | 0.04 | 6.25% | 835,817 | 560,608 |
GUINNESS | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00% | 0.00 | 0.00% | 206,132 | 17,320,735 |
HMCALL | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.00% | 0.00 | 0.00% | 6,200 | 31,557 |
HONYFLOUR | 11.60 | 11.60 | 11.99 | 11.90 | 11.99 | 0.76% | 0.39 | 3.36% | 1,151,390 | 13,740,575 |
IKEJAHOTEL | 11.00 | 11.00 | 12.10 | 12.10 | 12.10 | 0.00% | 1.10 | 10.00% | 2,357,645 | 28,514,241 |
IMG | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.00% | 0.00 | 0.00% | 12,097 | 398,343 |
INFINITY | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | 0.00 | 0.00% | 1,528 | 10,710 |
INTBREW | 7.00 | 7.00 | 7.70 | 7.60 | 7.70 | 1.32% | 0.70 | 10.00% | 2,402,591 | 18,143,508 |
INTENEGINS | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.00% | 0.00 | 0.00% | 14,061 | 20,560 |
JAIZBANK | 3.30 | 3.30 | 3.35 | 3.15 | 3.35 | 6.35% | 0.05 | 1.52% | 7,163,066 | 23,113,484 |
JAPAULGOLD | 1.97 | 2.08 | 2.10 | 1.97 | 2.10 | 6.60% | 0.13 | 6.60% | 6,343,219 | 13,102,656 |
JBERGER | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0.00% | 0.00 | 0.00% | 14,017 | 1,728,296 |
JOHNHOLT | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.00% | 0.00 | 0.00% | 141,374 | 892,560 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 8,012 | 74,512 |
LASACO | 2.02 | 2.02 | 2.14 | 1.95 | 2.14 | 9.74% | 0.12 | 5.94% | 3,144,980 | 6,384,746 |
LEARNAFRCA | 3.56 | 3.56 | 3.89 | 3.60 | 3.89 | 8.06% | 0.33 | 9.27% | 458,734 | 1,713,166 |
LEGENDINT | 6.20 | 6.20 | 6.82 | 6.82 | 6.82 | 0.00% | 0.62 | 10.00% | 12,181,511 | 83,077,905 |
LINKASSURE | 1.22 | 1.22 | 1.30 | 1.12 | 1.30 | 16.07% | 0.08 | 6.56% | 474,045 | 566,070 |
LIVESTOCK | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.00% | 0.00 | 0.00% | 701,352 | 6,629,629 |
LIVINGTRUST | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00% | 0.00 | 0.00% | 40 | 173 |
MANSARD | 8.20 | 8.20 | 8.75 | 8.75 | 8.75 | 0.00% | 0.55 | 6.71% | 443,053 | 3,803,810 |
MAYBAKER | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.00% | 0.00 | 0.00% | 378,026 | 2,897,473 |
MBENEFIT | 0.86 | 0.86 | 0.91 | 0.89 | 0.91 | 2.25% | 0.05 | 5.81% | 1,622,050 | 1,467,167 |
MCNICHOLS | 1.74 | 1.74 | 1.90 | 1.90 | 1.90 | 0.00% | 0.16 | 9.20% | 522,059 | 946,406 |
MECURE | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.00% | 0.00 | 0.00% | 305 | 3,073 |
MEYER | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 448 | 3,741 |
MRS | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0.00% | 0.00 | 0.00% | 333,937 | 47,371,468 |
MTNN | 245.00 | 245.00 | 259.90 | 248.00 | 255.50 | 4.80% | 10.50 | 4.29% | 32,969,504 | 8,240,195,701 |
MULTIVERSE | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.00% | 0.00 | 0.00% | 147,228 | 1,070,508 |
NAHCO | 68.50 | 68.50 | 68.65 | 68.65 | 68.65 | 0.00% | 0.15 | 0.22% | 1,611,167 | 111,011,327 |
NASCON | 48.25 | 48.25 | 52.95 | 52.95 | 52.95 | 0.00% | 4.70 | 9.74% | 1,542,637 | 76,933,569 |
NB | 38.00 | 38.00 | 39.50 | 37.15 | 39.00 | 6.33% | 1.00 | 2.63% | 19,842,425 | 761,037,627 |
NEIMETH | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.00% | 0.00 | 0.00% | 632,041 | 1,676,854 |
NEM | 14.95 | 14.95 | 15.00 | 14.50 | 15.00 | 3.45% | 0.05 | 0.33% | 2,243,683 | 32,305,820 |
NESTLE | 1100.00 | 1100.00 | 1100.00 | 1100.00 | 1100.00 | 0.00% | 0.00 | 0.00% | 21,205 | 24,027,064 |
NGXGROUP | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00% | 0.00 | 0.00% | 359,051 | 12,299,124 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 16,530 | 1,944,135 |
NNFM | 79.00 | 79.00 | 75.00 | 75.00 | 75.00 | 0.00% | (4.00) | -5.06% | 1,221,276 | 92,308,702 |
NPFMCRFBK | 1.75 | 1.75 | 1.79 | 1.75 | 1.75 | 2.29% | 0.00 | 0.00% | 1,344,432 | 2,376,085 |
NSLTECH | 0.55 | 0.55 | 0.54 | 0.52 | 0.53 | 3.85% | (0.02) | -3.64% | 7,123,539 | 3,759,773 |
OANDO | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 0.00% | 0.00 | 0.00% | 3,776,081 | 151,870,054 |
OKOMUOIL | 519.20 | 519.20 | 524.70 | 524.70 | 524.70 | 0.00% | 5.50 | 1.06% | 205,291 | 106,146,602 |
OMATEK | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.00% | 0.00 | 0.00% | 907,796 | 565,060 |
PRESCO | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0.00% | 0.00 | 0.00% | 154,846 | 116,706,437 |
PRESTIGE | 0.94 | 0.94 | 0.98 | 0.94 | 0.98 | 4.26% | 0.04 | 4.26% | 1,383,500 | 1,315,738 |
PZ | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.00% | 0.00 | 0.00% | 313,684 | 8,996,291 |
REDSTAREX | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.00% | 0.00 | 0.00% | 104,608 | 551,913 |
REGALINS | 0.62 | 0.62 | 0.60 | 0.57 | 0.57 | 5.26% | (0.05) | -8.06% | 2,135,824 | 1,246,056 |
ROYALEX | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.00% | 0.00 | 0.00% | 139,552 | 114,616 |
RTBRISCOE | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 1,200,315 | 2,351,877 |
SCOA | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.00% | 0.00 | 0.00% | 58,446 | 278,352 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 1,858 | 9,531,540 |
SKYAVN | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.00% | 0.00 | 0.00% | 2,650 | 110,903 |
SOVRENINS | 0.98 | 0.98 | 0.95 | 0.92 | 0.92 | 3.26% | (0.06) | -6.12% | 1,818,675 | 1,689,236 |
STANBIC | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 0.00% | 0.00 | 0.00% | 99,937 | 6,336,259 |
STERLINGNG | 5.23 | 5.23 | 5.30 | 5.25 | 5.30 | 0.95% | 0.07 | 1.34% | 1,925,284 | 10,242,922 |
SUNUASSUR | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.00% | 0.00 | 0.00% | 188,699 | 1,001,496 |
TANTALIZER | 2.31 | 2.31 | 2.54 | 2.31 | 2.35 | 9.96% | 0.04 | 1.73% | 10,421,120 | 24,959,133 |
TIP | 4.51 | 4.51 | 4.55 | 4.50 | 4.51 | 1.11% | 0.00 | 0.00% | 1,642,182 | 7,431,542 |
TOTAL | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.00% | 0.00 | 0.00% | 76,430 | 48,747,107 |
TRANSCOHOT | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.00% | 0.00 | 0.00% | 5,707 | 771,280 |
TRANSCORP | 43.85 | 43.85 | 43.00 | 42.00 | 43.00 | 2.38% | (0.85) | -1.94% | 1,106,390 | 47,211,942 |
TRANSEXPR | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 4,043 | 7,277 |
TRANSPOWER | 364.90 | 364.90 | 364.90 | 364.90 | 364.90 | 0.00% | 0.00 | 0.00% | 32,413 | 10,647,671 |
TRIPPLEG | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.00% | 0.00 | 0.00% | 224,171 | 402,987 |
UACN | 30.30 | 30.30 | 32.90 | 32.90 | 32.90 | 0.00% | 2.60 | 8.58% | 677,982 | 22,145,940 |
UBA | 34.00 | 34.00 | 34.00 | 33.80 | 34.00 | 0.59% | 0.00 | 0.00% | 14,970,777 | 508,878,110 |
UCAP | 17.05 | 17.05 | 18.20 | 17.50 | 18.20 | 4.00% | 1.15 | 6.74% | 5,110,265 | 91,403,141 |
UNILEVER | 38.50 | 38.50 | 41.95 | 40.35 | 41.95 | 3.97% | 3.45 | 8.96% | 1,030,411 | 42,201,240 |
UNIONDICON | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00% | 0.00 | 0.00% | 5,263 | 38,025 |
UNIVINSURE | 0.52 | 0.52 | 0.53 | 0.50 | 0.52 | 6.00% | 0.00 | 0.00% | 19,196,901 | 9,926,903 |
UPDC | 2.83 | 2.83 | 2.90 | 2.78 | 2.83 | 4.32% | 0.00 | 0.00% | 2,100,111 | 5,914,488 |
UPL | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.00% | 0.00 | 0.00% | 551,776 | 1,830,373 |
VERITASKAP | 1.12 | 1.12 | 1.16 | 1.12 | 1.16 | 3.57% | 0.04 | 3.57% | 4,101,738 | 4,692,187 |
VFDGROUP | 18.50 | 18.80 | 19.00 | 17.10 | 17.10 | 11.11% | (1.40) | -7.57% | 7,625,118 | 139,476,010 |
VITAFOAM | 40.80 | 40.80 | 44.85 | 44.80 | 44.85 | 0.11% | 4.05 | 9.93% | 2,082,475 | 93,393,704 |
WAPCO | 79.20 | 84.50 | 84.50 | 79.00 | 81.00 | 6.96% | 1.80 | 2.27% | 7,452,986 | 608,376,893 |
WAPIC | 2.20 | 2.20 | 2.07 | 2.07 | 2.07 | 0.00% | (0.13) | -5.91% | 995,967 | 2,080,712 |
WEMABANK | 12.00 | 12.00 | 12.35 | 11.80 | 12.35 | 4.66% | 0.35 | 2.92% | 3,787,746 | 45,315,553 |
ZENITHBANK | 45.50 | 45.50 | 47.20 | 45.20 | 46.50 | 4.42% | 1.00 | 2.20% | 22,935,274 | 1,054,167,882 |