Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 4.30 | 4.30 | 4.73 | 4.73 | 4.73 | 0.00% | 0.43 | 10.00% | 230,196 | 1,088,827 |
ABCTRANS | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.00% | 0.00 | 0.00% | 389,257 | 536,030 |
ACADEMY | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.00% | 0.00 | 0.00% | 23,540 | 66,093 |
ACCESSCORP | 22.00 | 22.00 | 22.35 | 21.70 | 22.35 | 3.00% | 0.35 | 1.59% | 24,753,530 | 543,615,905 |
AFRIPRUD | 14.50 | 14.50 | 13.05 | 13.05 | 13.05 | 0.00% | (1.45) | -10.00% | 1,813,502 | 24,146,228 |
AIICO | 1.60 | 1.60 | 1.64 | 1.56 | 1.60 | 5.13% | 0.00 | 0.00% | 6,372,960 | 10,189,770 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 51 | 120,998 |
ARADEL | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | 0.00% | (5.00) | -0.99% | 12,866,859 | 6,433,322,457 |
AUSTINLAZ | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.00% | 0.00 | 0.00% | 15 | 31 |
BERGER | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.00% | 0.00 | 0.00% | 28,700 | 542,842 |
BETAGLAS | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | 0.00% | 0.00 | 0.00% | 6,715 | 608,520 |
BUACEMENT | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.00% | 0.00 | 0.00% | 75,384 | 5,701,406 |
BUAFOODS | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.00% | 0.00 | 0.00% | 14,501 | 5,455,276 |
CADBURY | 26.00 | 26.00 | 23.55 | 23.55 | 23.55 | 0.00% | (2.45) | -9.42% | 363,776 | 8,917,574 |
CAP | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00% | 0.00 | 0.00% | 171,772 | 7,285,577 |
CAVERTON | 2.50 | 2.50 | 2.45 | 2.45 | 2.45 | 0.00% | (0.05) | -2.00% | 597,834 | 1,471,988 |
CHAMPION | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.00% | 0.00 | 0.00% | 133,025 | 547,165 |
CHAMS | 2.04 | 2.04 | 2.17 | 2.10 | 2.16 | 3.33% | 0.12 | 5.88% | 4,894,406 | 10,438,351 |
CHELLARAM | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.00% | 0.00 | 0.00% | 58,664 | 488,410 |
CILEASING | 3.90 | 3.90 | 3.88 | 3.76 | 3.76 | 3.19% | (0.14) | -3.59% | 355,480 | 1,359,935 |
CONHALLPLC | 3.60 | 3.60 | 3.58 | 3.30 | 3.58 | 8.48% | (0.02) | -0.56% | 2,284,281 | 7,941,519 |
CONOIL | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 0.00% | 0.00 | 0.00% | 2,851 | 849,883 |
CORNERST | 3.31 | 3.31 | 3.35 | 3.35 | 3.35 | 0.00% | 0.04 | 1.21% | 348,497 | 1,161,149 |
CUSTODIAN | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.00% | 0.00 | 0.00% | 468,189 | 9,301,473 |
CUTIX | 2.49 | 2.49 | 2.50 | 2.45 | 2.50 | 2.04% | 0.01 | 0.40% | 72,029,139 | 179,099,100 |
CWG | 8.35 | 8.35 | 8.00 | 8.00 | 8.00 | 0.00% | (0.35) | -4.19% | 737,810 | 6,048,895 |
DAARCOMM | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00% | 0.00 | 0.00% | 123,081 | 74,290 |
DANGCEM | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.00% | 0.00 | 0.00% | 13,888 | 5,999,616 |
DANGSUGAR | 34.50 | 34.50 | 33.10 | 33.10 | 33.10 | 0.00% | (1.40) | -4.06% | 1,572,993 | 52,957,234 |
DEAPCAP | 0.92 | 0.92 | 0.99 | 0.83 | 0.96 | 19.28% | 0.04 | 4.35% | 3,324,859 | 2,960,063 |
ELLAHLAKES | 3.05 | 3.05 | 3.02 | 3.02 | 3.02 | 0.00% | (0.03) | -0.98% | 2,801,629 | 8,568,798 |
ENAMELWA | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.00% | 0.00 | 0.00% | 165 | 4,175 |
ETERNA | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 0.00% | 0.00 | 0.00% | 150,835 | 5,080,665 |
ETI | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.00% | 0.00 | 0.00% | 426,517 | 13,115,702 |
ETRANZACT | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.00% | 0.00 | 0.00% | 19,993 | 120,934 |
EUNISELL | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.00% | 0.00 | 0.00% | 25,020 | 291,818 |
FCMB | 9.75 | 9.75 | 9.70 | 9.40 | 9.70 | 3.19% | (0.05) | -0.51% | 1,400,849 | 13,379,600 |
FIDELITYBK | 19.15 | 19.15 | 19.10 | 18.75 | 19.00 | 1.87% | (0.15) | -0.78% | 47,552,146 | 904,254,682 |
FIDSON | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.00% | 0.00 | 0.00% | 153,827 | 2,772,414 |
FIRSTHOLDCO | 28.00 | 28.00 | 28.15 | 28.15 | 28.15 | 0.00% | 0.15 | 0.54% | 2,153,538 | 60,639,182 |
FTNCOCOA | 1.62 | 1.62 | 1.70 | 1.68 | 1.68 | 1.19% | 0.06 | 3.70% | 1,389,193 | 2,351,531 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 687 | 705,824 |
GOLDBREW | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.00% | 0.00 | 0.00% | 1 | 7 |
GTCO | 64.25 | 64.25 | 70.00 | 63.10 | 68.80 | 10.94% | 4.55 | 7.08% | 67,848,481 | 4,574,494,263 |
GUINEAINS | 0.73 | 0.73 | 0.74 | 0.68 | 0.68 | 8.82% | (0.05) | -6.85% | 704,684 | 509,142 |
GUINNESS | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00% | 0.00 | 0.00% | 639,826 | 51,771,635 |
HMCALL | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.00% | 0.00 | 0.00% | 34,800 | 184,092 |
HONYFLOUR | 12.55 | 12.55 | 12.75 | 12.01 | 12.35 | 6.16% | (0.20) | -1.59% | 2,416,650 | 29,650,192 |
IKEJAHOTEL | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 456,815 | 4,588,044 |
IMG | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 3,021 | 103,722 |
INTBREW | 5.10 | 5.10 | 5.10 | 5.00 | 5.10 | 2.00% | 0.00 | 0.00% | 3,269,622 | 16,577,601 |
INTENEGINS | 1.80 | 1.80 | 1.62 | 1.62 | 1.62 | 0.00% | (0.18) | -10.00% | 576,773 | 943,112 |
JAIZBANK | 3.30 | 3.30 | 3.32 | 3.19 | 3.30 | 4.08% | 0.00 | 0.00% | 9,405,417 | 30,944,028 |
JAPAULGOLD | 1.99 | 1.99 | 1.98 | 1.94 | 1.94 | 2.06% | (0.05) | -2.51% | 1,776,648 | 3,471,279 |
JBERGER | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0.00% | 0.00 | 0.00% | 84,033 | 10,361,269 |
JOHNHOLT | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.00% | 0.00 | 0.00% | 50,490 | 389,362 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 8,246 | 78,322 |
LASACO | 2.75 | 2.75 | 2.60 | 2.60 | 2.60 | 0.00% | (0.15) | -5.45% | 701,315 | 1,823,261 |
LEARNAFRCA | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.00% | 0.00 | 0.00% | 145,863 | 521,263 |
LINKASSURE | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.00% | 0.00 | 0.00% | 5,440,299 | 7,777,288 |
LIVESTOCK | 9.42 | 9.42 | 9.00 | 8.70 | 8.70 | 3.45% | (0.72) | -7.64% | 1,630,398 | 14,372,934 |
LIVINGTRUST | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00% | 0.00 | 0.00% | 300 | 1,299 |
MANSARD | 9.05 | 9.05 | 9.90 | 8.60 | 8.60 | 15.12% | (0.45) | -4.97% | 13,949,211 | 131,328,311 |
MAYBAKER | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.00% | 0.00 | 0.00% | 150,455 | 1,253,532 |
MBENEFIT | 0.96 | 1.05 | 1.05 | 1.00 | 1.05 | 5.00% | 0.09 | 9.38% | 73,943,631 | 77,463,791 |
MCNICHOLS | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00% | 0.00 | 0.00% | 142,742 | 237,548 |
MECURE | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.00% | 0.00 | 0.00% | 3,623 | 38,659 |
MEYER | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 502 | 4,317 |
MORISON | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.00% | 0.00 | 0.00% | 31,986 | 94,359 |
MRS | 167.10 | 167.10 | 174.90 | 174.90 | 174.90 | 0.00% | 7.80 | 4.67% | 411,687 | 70,304,776 |
MTNN | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0.00% | 0.00 | 0.00% | 426,419 | 103,200,493 |
MULTIVERSE | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.00% | 0.00 | 0.00% | 83,983 | 676,597 |
NAHCO | 62.50 | 62.50 | 68.70 | 64.95 | 66.90 | 5.77% | 4.40 | 7.04% | 3,075,044 | 206,270,024 |
NASCON | 43.00 | 43.00 | 45.95 | 42.80 | 45.95 | 7.36% | 2.95 | 6.86% | 1,794,486 | 77,855,901 |
NB | 33.60 | 33.60 | 34.10 | 34.05 | 34.10 | 0.15% | 0.50 | 1.49% | 1,823,324 | 62,145,423 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 1,798 | 11,867 |
NEIMETH | 3.00 | 3.00 | 2.81 | 2.81 | 2.81 | 0.00% | (0.19) | -6.33% | 212,513 | 607,566 |
NEM | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.00% | 0.00 | 0.00% | 632,064 | 8,493,337 |
NESTLE | 1000.00 | 1000.00 | 1020.00 | 1020.00 | 1020.00 | 0.00% | 20.00 | 2.00% | 2,352,272 | 2,398,072,473 |
NGXGROUP | 29.90 | 29.90 | 29.00 | 28.00 | 29.00 | 3.57% | (0.90) | -3.01% | 568,146 | 16,258,868 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 2,270 | 278,736 |
NNFM | 79.80 | 79.80 | 87.75 | 87.75 | 87.75 | 0.00% | 7.95 | 9.96% | 283,084 | 23,608,558 |
NPFMCRFBK | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.00% | 0.00 | 0.00% | 107,042 | 199,526 |
NSLTECH | 0.54 | 0.54 | 0.58 | 0.55 | 0.55 | 5.45% | 0.01 | 1.85% | 1,915,446 | 1,088,636 |
OANDO | 48.10 | 48.10 | 49.00 | 48.00 | 48.35 | 2.08% | 0.25 | 0.52% | 3,959,108 | 191,177,111 |
OKOMUOIL | 545.20 | 545.20 | 545.20 | 545.20 | 545.20 | 0.00% | 0.00 | 0.00% | 8,794 | 4,613,049 |
OMATEK | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.00% | 0.00 | 0.00% | 451,915 | 316,375 |
PRESCO | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0.00% | 0.00 | 0.00% | 241,348 | 185,539,665 |
PRESTIGE | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | 0.00% | (0.04) | -3.85% | 1,298,078 | 1,304,757 |
PZ | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 0.00% | 0.00 | 0.00% | 193,657 | 6,565,574 |
REDSTAREX | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.00% | 0.00 | 0.00% | 78,358 | 414,648 |
REGALINS | 0.67 | 0.67 | 0.66 | 0.62 | 0.66 | 6.45% | (0.01) | -1.49% | 3,312,956 | 2,146,876 |
ROYALEX | 0.97 | 0.97 | 1.05 | 0.90 | 1.05 | 16.67% | 0.08 | 8.25% | 7,722,342 | 7,698,338 |
RTBRISCOE | 2.60 | 2.60 | 2.48 | 2.40 | 2.40 | 3.33% | (0.20) | -7.69% | 2,429,359 | 5,943,312 |
SCOA | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.00% | 0.00 | 0.00% | 4,439 | 21,221 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 3,122 | 16,015,860 |
SKYAVN | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.00% | 0.00 | 0.00% | 5,400 | 225,990 |
SOVRENINS | 0.99 | 0.99 | 1.00 | 0.98 | 0.98 | 2.04% | (0.01) | -1.01% | 7,923,321 | 7,856,702 |
STANBIC | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.00% | 0.00 | 0.00% | 164,609 | 10,320,745 |
STERLINGNG | 5.30 | 5.30 | 5.45 | 5.06 | 5.45 | 7.71% | 0.15 | 2.83% | 2,460,811 | 13,189,238 |
SUNUASSUR | 6.50 | 6.50 | 6.65 | 6.05 | 6.65 | 9.92% | 0.15 | 2.31% | 3,746,904 | 24,105,171 |
TANTALIZER | 2.95 | 2.95 | 2.95 | 2.90 | 2.90 | 1.72% | (0.05) | -1.69% | 1,829,030 | 5,308,240 |
TIP | 4.46 | 4.46 | 4.40 | 4.10 | 4.20 | 7.32% | (0.26) | -5.83% | 2,515,154 | 10,758,800 |
TOTAL | 637.00 | 637.00 | 679.70 | 679.70 | 679.70 | 0.00% | 42.70 | 6.70% | 162,530 | 109,067,506 |
TRANSCOHOT | 135.35 | 135.35 | 135.35 | 135.35 | 135.35 | 0.00% | 0.00 | 0.00% | 13,266 | 1,646,289 |
TRANSCORP | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.00% | 0.00 | 0.00% | 629,406 | 28,010,563 |
TRANSEXPR | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 21,391 | 42,782 |
TRANSPOWER | 364.90 | 364.90 | 364.90 | 364.90 | 364.90 | 0.00% | 0.00 | 0.00% | 7,026 | 2,308,041 |
TRIPPLEG | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 0.00 | 0.00% | 2,405 | 5,002 |
UACN | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0.00% | 0.00 | 0.00% | 183,572 | 6,347,962 |
UBA | 36.85 | 36.85 | 37.20 | 36.75 | 36.90 | 1.22% | 0.05 | 0.14% | 22,271,819 | 823,614,194 |
UCAP | 16.60 | 16.60 | 16.60 | 15.90 | 16.50 | 4.40% | (0.10) | -0.60% | 12,013,076 | 194,981,433 |
UNILEVER | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | 0.00% | 0.00 | 0.00% | 126,587 | 4,761,145 |
UNIVINSURE | 0.60 | 0.60 | 0.60 | 0.57 | 0.60 | 5.26% | 0.00 | 0.00% | 33,013,080 | 19,723,882 |
UPDC | 2.70 | 2.70 | 2.97 | 2.97 | 2.97 | 0.00% | 0.27 | 10.00% | 1,662,289 | 4,919,102 |
UPL | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.00% | 0.00 | 0.00% | 69,250 | 270,283 |
VERITASKAP | 1.15 | 1.15 | 1.22 | 1.10 | 1.11 | 10.91% | (0.04) | -3.48% | 5,310,308 | 6,041,413 |
VFDGROUP | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.00% | 0.00 | 0.00% | 53,690 | 2,559,735 |
VITAFOAM | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 0.00% | 0.00 | 0.00% | 148,361 | 5,282,814 |
WAPCO | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 0.00% | 0.00 | 0.00% | 1,460,736 | 98,556,279 |
WAPIC | 2.25 | 2.25 | 2.18 | 2.18 | 2.18 | 0.00% | (0.07) | -3.11% | 581,048 | 1,310,354 |
WEMABANK | 10.90 | 10.90 | 10.85 | 10.35 | 10.70 | 4.83% | (0.20) | -1.83% | 14,926,373 | 155,875,627 |
ZENITHBANK | 47.80 | 47.80 | 47.95 | 46.90 | 47.00 | 2.24% | (0.80) | -1.67% | 23,195,678 | 1,100,336,563 |