Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 8.30 | 8.30 | 7.47 | 7.47 | 7.47 | 0.00% | (0.83) | -10.00% | 159,164 | 1,192,377 |
ABCTRANS | 2.40 | 2.40 | 2.60 | 2.60 | 2.60 | 0.00% | 0.20 | 8.33% | 723,007 | 1,851,540 |
ACADEMY | 3.58 | 3.93 | 3.93 | 3.93 | 3.93 | 0.00% | 0.35 | 9.78% | 1,937,116 | 7,612,866 |
ACCESSCORP | 21.55 | 21.55 | 22.25 | 21.65 | 21.80 | 2.77% | 0.25 | 1.16% | 65,761,194 | 1,436,901,957 |
AFRIPRUD | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 0.00 | 0.00% | 491,973 | 8,276,881 |
AIICO | 1.67 | 1.68 | 1.68 | 1.58 | 1.67 | 6.33% | 0.00 | 0.00% | 9,413,784 | 15,373,987 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 5 | 11,863 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 90 | 707 |
ARADEL | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | 0.00% | 0.00 | 0.00% | 534,641 | 247,386,319 |
AUSTINLAZ | 1.88 | 1.88 | 2.06 | 2.06 | 2.06 | 0.00% | 0.18 | 9.57% | 224,900 | 463,294 |
BERGER | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.00% | 0.00 | 0.00% | 764 | 16,170 |
BETAGLAS | 146.05 | 146.05 | 160.65 | 160.65 | 160.65 | 0.00% | 14.60 | 10.00% | 466,547 | 74,950,776 |
BUACEMENT | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.00% | 0.00 | 0.00% | 344,621 | 27,692,744 |
BUAFOODS | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.00% | 0.00 | 0.00% | 6,983 | 2,627,005 |
CADBURY | 38.00 | 38.00 | 38.30 | 37.00 | 38.30 | 3.51% | 0.30 | 0.79% | 2,373,509 | 89,439,370 |
CAP | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00% | 0.00 | 0.00% | 47,157 | 2,054,848 |
CAVERTON | 2.97 | 2.97 | 3.13 | 2.97 | 2.97 | 5.39% | 0.00 | 0.00% | 4,247,779 | 12,889,642 |
CHAMPION | 5.11 | 5.11 | 5.20 | 4.90 | 4.90 | 6.12% | (0.21) | -4.11% | 2,171,979 | 11,025,209 |
CHAMS | 2.10 | 2.10 | 2.17 | 2.08 | 2.12 | 4.33% | 0.02 | 0.95% | 4,236,583 | 8,962,578 |
CHELLARAM | 8.60 | 8.60 | 9.46 | 8.60 | 9.46 | 10.00% | 0.86 | 10.00% | 585,211 | 5,231,696 |
CILEASING | 3.85 | 3.95 | 4.23 | 3.95 | 4.12 | 7.09% | 0.27 | 7.01% | 4,408,211 | 18,170,875 |
CONHALLPLC | 2.83 | 2.83 | 2.94 | 2.85 | 2.85 | 3.16% | 0.02 | 0.71% | 745,019 | 2,155,815 |
CONOIL | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 0.00% | 0.00 | 0.00% | 1,410 | 420,321 |
CORNERST | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | 0.00 | 0.00% | 566,501 | 1,706,087 |
CUSTODIAN | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.00% | 0.00 | 0.00% | 19,316,564 | 346,741,654 |
CUTIX | 2.48 | 2.48 | 2.50 | 2.41 | 2.50 | 3.73% | 0.02 | 0.81% | 4,755,960 | 11,824,011 |
CWG | 10.60 | 10.60 | 10.40 | 10.30 | 10.30 | 0.97% | (0.30) | -2.83% | 8,621,208 | 88,912,748 |
DAARCOMM | 0.60 | 0.60 | 0.63 | 0.62 | 0.63 | 1.61% | 0.03 | 5.00% | 1,727,608 | 1,080,676 |
DANGCEM | 432.00 | 432.00 | 440.00 | 440.00 | 440.00 | 0.00% | 8.00 | 1.85% | 1,755,120 | 763,910,954 |
DANGSUGAR | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 0.00% | 0.00 | 0.00% | 1,299,366 | 49,099,359 |
DEAPCAP | 1.08 | 1.08 | 1.15 | 1.00 | 1.01 | 15.00% | (0.07) | -6.48% | 7,412,850 | 7,768,642 |
ELLAHLAKES | 3.09 | 3.09 | 3.30 | 3.09 | 3.13 | 6.80% | 0.04 | 1.29% | 11,521,115 | 35,952,909 |
ENAMELWA | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.00% | 0.00 | 0.00% | 115 | 2,910 |
ETERNA | 44.95 | 44.95 | 45.00 | 43.55 | 45.00 | 3.33% | 0.05 | 0.11% | 2,892,659 | 129,101,224 |
ETI | 28.40 | 28.40 | 28.70 | 28.70 | 28.70 | 0.00% | 0.30 | 1.06% | 1,162,913 | 33,761,934 |
ETRANZACT | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 0.00 | 0.00% | 130,924 | 801,071 |
EUNISELL | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.00% | 0.00 | 0.00% | 49,472 | 496,491 |
FCMB | 9.60 | 9.60 | 9.60 | 9.35 | 9.60 | 2.67% | 0.00 | 0.00% | 8,236,039 | 77,733,347 |
FIDELITYBK | 20.30 | 20.10 | 20.25 | 19.80 | 20.25 | 2.27% | (0.05) | -0.25% | 69,758,347 | 1,406,936,123 |
FIDSON | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00% | 0.00 | 0.00% | 373,268 | 8,903,733 |
FIRSTHOLDCO | 25.00 | 25.00 | 25.65 | 25.00 | 25.55 | 2.60% | 0.55 | 2.20% | 22,709,562 | 571,608,746 |
FTNCOCOA | 1.90 | 1.90 | 1.94 | 1.90 | 1.94 | 2.11% | 0.04 | 2.11% | 3,921,432 | 7,490,823 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 515,450 | 529,573,330 |
GTCO | 67.50 | 67.50 | 68.00 | 67.50 | 68.00 | 0.74% | 0.50 | 0.74% | 45,971,643 | 3,104,105,118 |
GUINEAINS | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.00% | 0.00 | 0.00% | 1,888,597 | 1,302,161 |
GUINNESS | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00% | 0.00 | 0.00% | 115,935 | 9,770,146 |
HMCALL | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.00% | 0.00 | 0.00% | 16,300 | 80,961 |
HONYFLOUR | 14.55 | 14.55 | 14.55 | 14.00 | 14.15 | 3.93% | (0.40) | -2.75% | 3,527,421 | 50,969,278 |
IKEJAHOTEL | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.00% | 0.00 | 0.00% | 135,460 | 1,758,595 |
IMG | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.00% | 0.00 | 0.00% | 21,035 | 707,810 |
INFINITY | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | 0.00 | 0.00% | 5,731 | 36,617 |
INTBREW | 9.26 | 9.26 | 9.10 | 9.09 | 9.09 | 0.11% | (0.17) | -1.84% | 1,955,658 | 17,792,293 |
INTENEGINS | 1.51 | 1.51 | 1.66 | 1.63 | 1.66 | 1.84% | 0.15 | 9.93% | 1,191,552 | 1,951,893 |
JAIZBANK | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.00% | 0.00 | 0.00% | 1,771,741 | 5,774,982 |
JAPAULGOLD | 2.00 | 2.00 | 2.08 | 1.98 | 2.03 | 5.05% | 0.03 | 1.50% | 5,893,470 | 11,838,268 |
JBERGER | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0.00% | 0.00 | 0.00% | 12,926 | 1,595,898 |
JOHNHOLT | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.00% | 0.00 | 0.00% | 61,946 | 389,754 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 11,837 | 110,084 |
LASACO | 2.39 | 2.39 | 2.40 | 2.39 | 2.40 | 0.42% | 0.01 | 0.42% | 1,083,856 | 2,595,221 |
LEARNAFRCA | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.00% | 0.00 | 0.00% | 36,806 | 155,282 |
LEGENDINT | 10.00 | 10.00 | 9.15 | 9.15 | 9.15 | 0.00% | (0.85) | -8.50% | 686,111 | 6,321,990 |
LINKASSURE | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.00% | 0.00 | 0.00% | 169,600 | 201,824 |
LIVESTOCK | 8.70 | 8.70 | 9.00 | 7.85 | 7.85 | 14.65% | (0.85) | -9.77% | 4,709,850 | 38,413,608 |
LIVINGTRUST | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00% | 0.00 | 0.00% | 6,156 | 26,655 |
MANSARD | 8.50 | 8.50 | 8.25 | 8.16 | 8.16 | 1.10% | (0.34) | -4.00% | 1,949,433 | 16,091,273 |
MAYBAKER | 9.20 | 9.20 | 10.10 | 9.40 | 10.10 | 7.45% | 0.90 | 9.78% | 2,630,095 | 26,188,803 |
MBENEFIT | 0.85 | 0.85 | 0.90 | 0.85 | 0.85 | 5.88% | 0.00 | 0.00% | 12,277,797 | 10,663,531 |
MCNICHOLS | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.00% | 0.00 | 0.00% | 2,128,837 | 3,480,278 |
MECURE | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.00% | 0.00 | 0.00% | 13,119 | 155,609 |
MEYER | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.00% | 0.00 | 0.00% | 24,911 | 231,874 |
MORISON | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.00% | 0.00 | 0.00% | 23,506 | 75,448 |
MRS | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0.00% | 0.00 | 0.00% | 5,734 | 813,081 |
MTNN | 284.90 | 284.90 | 284.90 | 284.90 | 284.90 | 0.00% | 0.00 | 0.00% | 2,473,814 | 695,262,293 |
MULTIVERSE | 8.35 | 8.35 | 9.10 | 9.10 | 9.10 | 0.00% | 0.75 | 8.98% | 609,209 | 5,440,601 |
NAHCO | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | 0.00% | 0.00 | 0.00% | 4,401,530 | 366,264,924 |
NASCON | 53.25 | 53.25 | 54.00 | 53.85 | 54.00 | 0.28% | 0.75 | 1.41% | 2,033,905 | 108,999,123 |
NB | 52.90 | 52.90 | 51.50 | 49.50 | 49.90 | 4.04% | (3.00) | -5.67% | 4,918,232 | 246,728,916 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 85,514 | 624,252 |
NEIMETH | 2.70 | 2.70 | 2.85 | 2.76 | 2.85 | 3.26% | 0.15 | 5.56% | 1,009,135 | 2,854,825 |
NEM | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | 0.00 | 0.00% | 1,390,186 | 20,854,955 |
NESTLE | 1210.00 | 1210.00 | 1210.00 | 1210.00 | 1210.00 | 0.00% | 0.00 | 0.00% | 4,500 | 5,558,648 |
NGXGROUP | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00% | 0.00 | 0.00% | 1,262,634 | 43,984,258 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 40,669 | 4,980,514 |
NNFM | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 0.00% | 0.00 | 0.00% | 162,895 | 14,281,436 |
NPFMCRFBK | 2.00 | 2.00 | 2.02 | 1.97 | 1.97 | 2.54% | (0.03) | -1.50% | 3,647,618 | 7,237,824 |
NSLTECH | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.00% | 0.00 | 0.00% | 1,092,710 | 630,222 |
OANDO | 42.75 | 42.75 | 43.50 | 43.10 | 43.10 | 0.93% | 0.35 | 0.82% | 3,577,945 | 154,635,692 |
OKOMUOIL | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0.00% | 0.00 | 0.00% | 81,576 | 44,679,065 |
OMATEK | 0.65 | 0.65 | 0.66 | 0.65 | 0.65 | 1.54% | 0.00 | 0.00% | 1,178,763 | 771,864 |
PRESCO | 850.20 | 850.20 | 850.20 | 850.10 | 850.20 | 0.01% | 0.00 | 0.00% | 267,235 | 227,960,054 |
PRESTIGE | 0.99 | 0.99 | 0.99 | 0.96 | 0.97 | 3.13% | (0.02) | -2.02% | 2,376,595 | 2,324,148 |
PZ | 30.50 | 30.50 | 30.80 | 30.00 | 30.00 | 2.67% | (0.50) | -1.64% | 2,654,624 | 80,739,852 |
REDSTAREX | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.00% | 0.00 | 0.00% | 25,000 | 138,750 |
REGALINS | 0.60 | 0.60 | 0.60 | 0.55 | 0.59 | 9.09% | (0.01) | -1.67% | 870,777 | 498,073 |
ROYALEX | 0.84 | 0.84 | 0.87 | 0.85 | 0.87 | 2.35% | 0.03 | 3.57% | 767,360 | 656,763 |
RTBRISCOE | 2.00 | 2.00 | 1.99 | 1.90 | 1.97 | 4.74% | (0.03) | -1.50% | 1,270,058 | 2,491,401 |
SCOA | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.00% | 0.00 | 0.00% | 201,613 | 895,752 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 8,881 | 45,559,530 |
SKYAVN | 55.40 | 55.40 | 60.50 | 55.40 | 60.50 | 9.21% | 5.10 | 9.21% | 1,347,934 | 78,325,787 |
SOVRENINS | 0.92 | 0.92 | 1.01 | 0.90 | 0.99 | 12.22% | 0.07 | 7.61% | 4,316,961 | 4,139,124 |
STANBIC | 61.05 | 61.05 | 65.00 | 65.00 | 65.00 | 0.00% | 3.95 | 6.47% | 1,199,265 | 78,811,155 |
STERLINGNG | 5.50 | 5.50 | 5.60 | 5.50 | 5.50 | 1.82% | 0.00 | 0.00% | 4,320,725 | 23,978,284 |
SUNUASSUR | 4.88 | 4.88 | 5.35 | 5.35 | 5.35 | 0.00% | 0.47 | 9.63% | 1,270,641 | 6,561,287 |
TANTALIZER | 2.44 | 2.44 | 2.35 | 2.30 | 2.30 | 2.17% | (0.14) | -5.74% | 55,059,663 | 126,757,772 |
TIP | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.00% | 0.00 | 0.00% | 503,253 | 3,250,313 |
TOTAL | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.00% | 0.00 | 0.00% | 168,710 | 107,046,495 |
TRANSCOHOT | 145.00 | 145.00 | 157.50 | 157.50 | 157.50 | 0.00% | 12.50 | 8.62% | 342,337 | 50,651,095 |
TRANSCORP | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00% | 0.00 | 0.00% | 1,211,674 | 53,266,397 |
TRANSEXPR | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 11,272 | 24,374 |
TRANSPOWER | 364.90 | 364.90 | 364.90 | 364.90 | 364.90 | 0.00% | 0.00 | 0.00% | 91,036 | 29,905,326 |
TRIPPLEG | 1.96 | 1.96 | 2.00 | 2.00 | 2.00 | 0.00% | 0.04 | 2.04% | 361,424 | 720,136 |
UACN | 34.50 | 34.50 | 33.00 | 33.00 | 33.00 | 0.00% | (1.50) | -4.35% | 612,264 | 20,223,717 |
UBA | 34.50 | 34.50 | 34.50 | 34.40 | 34.50 | 0.29% | 0.00 | 0.00% | 18,854,784 | 649,951,239 |
UCAP | 18.05 | 18.05 | 18.95 | 17.60 | 17.60 | 7.67% | (0.45) | -2.49% | 11,187,308 | 202,395,164 |
UNILEVER | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 0.00 | 0.00% | 99,874 | 4,098,886 |
UNIONDICON | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.00% | 0.00 | 0.00% | 2,060 | 16,024 |
UNIVINSURE | 0.52 | 0.52 | 0.52 | 0.51 | 0.51 | 1.96% | (0.01) | -1.92% | 12,437,945 | 6,353,080 |
UPDC | 3.00 | 3.00 | 3.05 | 3.00 | 3.05 | 1.67% | 0.05 | 1.67% | 4,358,562 | 13,176,298 |
UPL | 4.40 | 4.40 | 4.83 | 4.70 | 4.83 | 2.77% | 0.43 | 9.77% | 1,517,719 | 7,191,031 |
VERITASKAP | 1.00 | 1.00 | 1.07 | 1.00 | 1.00 | 7.00% | 0.00 | 0.00% | 9,212,174 | 9,359,781 |
VFDGROUP | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | 0.00% | (1.00) | -5.88% | 2,537,920 | 40,751,178 |
VITAFOAM | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | 0.00% | 0.00 | 0.00% | 1,636,080 | 88,220,740 |
WAPCO | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | 0.00% | 0.00 | 0.00% | 2,813,756 | 226,226,080 |
WAPIC | 1.98 | 1.98 | 2.07 | 1.99 | 2.02 | 4.02% | 0.04 | 2.02% | 2,058,234 | 4,197,438 |
WEMABANK | 13.90 | 13.90 | 13.95 | 13.80 | 13.95 | 1.09% | 0.05 | 0.36% | 5,119,337 | 71,176,982 |
ZENITHBANK | 49.00 | 49.00 | 49.45 | 48.85 | 49.00 | 1.23% | 0.00 | 0.00% | 19,987,838 | 979,296,261 |