Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 7.00 | 7.00 | 7.69 | 7.69 | 7.69 | 0.00% | 0.69 | 9.86% | 1,827,847 | 12,840,740 |
ABCTRANS | 2.86 | 2.86 | 3.10 | 3.10 | 3.10 | 0.00% | 0.24 | 8.39% | 1,365,374 | 4,204,805 |
ACADEMY | 4.32 | 4.32 | 4.73 | 4.64 | 4.64 | 1.94% | 0.32 | 7.41% | 1,331,365 | 6,142,864 |
ACCESSCORP | 21.30 | 21.30 | 21.50 | 21.30 | 21.30 | 0.94% | 0.00 | 0.00% | 29,432,019 | 629,376,929 |
AFRIPRUD | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.00% | 0.00 | 0.00% | 589,102 | 9,791,353 |
AIICO | 1.67 | 1.67 | 1.67 | 1.60 | 1.60 | 4.38% | (0.07) | -4.19% | 19,108,745 | 30,980,203 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 510 | 1,209,975 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 28 | 220 |
ARADEL | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | 0.00% | 0.00 | 0.00% | 341,523 | 161,308,789 |
AUSTINLAZ | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.00% | 0.00 | 0.00% | 46,538 | 87,354 |
BERGER | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.00% | 0.00 | 0.00% | 86,939 | 1,785,213 |
BETAGLAS | 160.65 | 160.65 | 176.70 | 176.70 | 176.70 | 0.00% | 16.05 | 9.99% | 298,381 | 52,703,163 |
BUACEMENT | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.00% | 0.00 | 0.00% | 609,030 | 47,719,735 |
BUAFOODS | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.00% | 0.00 | 0.00% | 60,501 | 22,760,476 |
CADBURY | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.00% | 0.00 | 0.00% | 979,202 | 37,692,922 |
CAP | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00% | 0.00 | 0.00% | 149,332 | 6,375,735 |
CAVERTON | 3.05 | 3.05 | 3.35 | 3.20 | 3.35 | 4.69% | 0.30 | 9.84% | 5,804,260 | 19,246,348 |
CHAMPION | 4.74 | 4.74 | 5.15 | 4.80 | 5.11 | 7.29% | 0.37 | 7.81% | 3,167,826 | 16,104,322 |
CHAMS | 2.10 | 2.10 | 2.16 | 2.06 | 2.10 | 4.85% | 0.00 | 0.00% | 3,089,984 | 6,528,281 |
CHELLARAM | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.00% | 0.00 | 0.00% | 42,250 | 483,340 |
CILEASING | 4.21 | 4.21 | 4.03 | 3.86 | 3.86 | 4.40% | (0.35) | -8.31% | 1,357,383 | 5,394,848 |
CONHALLPLC | 2.86 | 2.86 | 2.93 | 2.88 | 2.88 | 1.74% | 0.02 | 0.70% | 2,244,326 | 6,500,661 |
CONOIL | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 0.00% | 0.00 | 0.00% | 8,278 | 2,467,672 |
CORNERST | 3.00 | 3.00 | 3.05 | 3.05 | 3.05 | 0.00% | 0.05 | 1.67% | 298,038 | 906,335 |
CUSTODIAN | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.00% | 0.00 | 0.00% | 1,132,350 | 20,361,456 |
CUTIX | 2.50 | 2.50 | 2.54 | 2.50 | 2.54 | 1.60% | 0.04 | 1.60% | 2,868,737 | 7,229,000 |
CWG | 9.90 | 9.90 | 10.00 | 9.90 | 9.90 | 1.01% | 0.00 | 0.00% | 8,633,138 | 85,865,764 |
DAARCOMM | 0.60 | 0.60 | 0.63 | 0.63 | 0.63 | 0.00% | 0.03 | 5.00% | 718,317 | 456,227 |
DANGCEM | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0.00% | 0.00 | 0.00% | 289,150 | 127,651,511 |
DANGSUGAR | 39.90 | 39.90 | 39.00 | 39.00 | 39.00 | 0.00% | (0.90) | -2.26% | 1,461,093 | 57,220,690 |
DEAPCAP | 1.02 | 1.02 | 1.02 | 0.99 | 0.99 | 3.03% | (0.03) | -2.94% | 2,499,982 | 2,516,943 |
ELLAHLAKES | 3.20 | 3.15 | 3.23 | 3.13 | 3.16 | 3.19% | (0.04) | -1.25% | 11,199,280 | 35,467,422 |
ENAMELWA | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.00% | 0.00 | 0.00% | 67 | 1,742 |
ETERNA | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00% | 0.00 | 0.00% | 399,942 | 16,691,134 |
ETI | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.00% | 0.00 | 0.00% | 289,807 | 8,318,449 |
ETRANZACT | 6.00 | 6.00 | 5.40 | 5.40 | 5.40 | 0.00% | (0.60) | -10.00% | 359,944 | 2,045,095 |
EUNISELL | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.00% | 0.00 | 0.00% | 58,129 | 590,612 |
FCMB | 9.60 | 9.60 | 9.60 | 9.30 | 9.30 | 3.23% | (0.30) | -3.12% | 2,098,135 | 19,842,613 |
FIDELITYBK | 20.00 | 20.00 | 20.00 | 19.60 | 19.60 | 2.04% | (0.40) | -2.00% | 9,192,413 | 181,670,695 |
FIDSON | 25.20 | 25.20 | 25.55 | 25.55 | 25.55 | 0.00% | 0.35 | 1.39% | 3,088,051 | 78,934,029 |
FIRSTHOLDCO | 25.65 | 25.65 | 25.90 | 25.50 | 25.90 | 1.57% | 0.25 | 0.97% | 7,430,229 | 190,874,738 |
FTNCOCOA | 1.90 | 1.90 | 2.09 | 1.97 | 2.08 | 6.09% | 0.18 | 9.47% | 5,378,202 | 10,871,823 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 1,652 | 1,697,265 |
GTCO | 69.05 | 69.05 | 69.00 | 69.00 | 69.00 | 0.00% | (0.05) | -0.07% | 3,336,074 | 229,734,577 |
GUINEAINS | 0.66 | 0.66 | 0.69 | 0.61 | 0.68 | 13.11% | 0.02 | 3.03% | 5,632,836 | 3,546,762 |
GUINNESS | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00% | 0.00 | 0.00% | 93,183 | 7,887,258 |
HMCALL | 4.25 | 4.25 | 4.67 | 4.67 | 4.67 | 0.00% | 0.42 | 9.88% | 805,992 | 3,761,011 |
HONYFLOUR | 14.60 | 14.60 | 14.15 | 14.15 | 14.15 | 0.00% | (0.45) | -3.08% | 2,165,338 | 30,931,319 |
IKEJAHOTEL | 13.40 | 13.40 | 14.50 | 13.00 | 13.65 | 11.54% | 0.25 | 1.87% | 2,364,384 | 31,965,807 |
IMG | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.00% | 0.00 | 0.00% | 24,375 | 865,927 |
INTBREW | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.00% | 0.00 | 0.00% | 1,949,561 | 16,798,077 |
INTENEGINS | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.00% | 0.00 | 0.00% | 83,434 | 153,658 |
JAIZBANK | 3.23 | 3.23 | 3.23 | 3.22 | 3.23 | 0.31% | 0.00 | 0.00% | 3,142,927 | 10,139,499 |
JAPAULGOLD | 2.01 | 2.01 | 2.03 | 2.01 | 2.03 | 1.00% | 0.02 | 1.00% | 3,316,444 | 6,714,086 |
JBERGER | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0.00% | 0.00 | 0.00% | 18,341 | 2,261,445 |
JOHNHOLT | 5.80 | 5.80 | 5.25 | 5.25 | 5.25 | 0.00% | (0.55) | -9.48% | 319,423 | 1,715,556 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 111,864 | 1,154,708 |
LASACO | 2.42 | 2.42 | 2.35 | 2.35 | 2.35 | 0.00% | (0.07) | -2.89% | 471,510 | 1,108,645 |
LEARNAFRCA | 4.45 | 4.45 | 4.50 | 4.40 | 4.40 | 2.27% | (0.05) | -1.12% | 1,999,982 | 8,913,825 |
LEGENDINT | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 0.00 | 0.00% | 247,145 | 2,232,671 |
LINKASSURE | 1.24 | 1.24 | 1.19 | 1.14 | 1.14 | 4.39% | (0.10) | -8.06% | 1,467,417 | 1,725,482 |
LIVESTOCK | 8.17 | 8.17 | 8.30 | 8.20 | 8.20 | 1.22% | 0.03 | 0.37% | 909,219 | 7,575,859 |
LIVINGTRUST | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00% | 0.00 | 0.00% | 11,000 | 47,630 |
MANSARD | 8.16 | 8.18 | 8.18 | 8.18 | 8.18 | 0.00% | 0.02 | 0.25% | 307,350 | 2,556,309 |
MAYBAKER | 10.10 | 10.10 | 11.00 | 10.80 | 11.00 | 1.85% | 0.90 | 8.91% | 1,389,332 | 15,118,065 |
MBENEFIT | 0.87 | 0.87 | 0.95 | 0.86 | 0.86 | 10.47% | (0.01) | -1.15% | 2,920,674 | 2,624,362 |
MCNICHOLS | 1.70 | 1.70 | 1.69 | 1.67 | 1.68 | 1.20% | (0.02) | -1.18% | 3,395,733 | 5,590,503 |
MECURE | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.00% | 0.00 | 0.00% | 13,783 | 152,924 |
MEYER | 8.00 | 8.00 | 8.80 | 8.80 | 8.80 | 0.00% | 0.80 | 10.00% | 215,000 | 1,846,500 |
MRS | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0.00% | 0.00 | 0.00% | 15,318 | 2,176,494 |
MTNN | 284.90 | 284.90 | 279.00 | 279.00 | 279.00 | 0.00% | (5.90) | -2.07% | 16,096,461 | 4,381,642,410 |
MULTIVERSE | 10.00 | 10.00 | 11.00 | 11.00 | 11.00 | 0.00% | 1.00 | 10.00% | 1,364,533 | 14,671,644 |
NAHCO | 77.05 | 77.05 | 75.00 | 75.00 | 75.00 | 0.00% | (2.05) | -2.66% | 1,922,191 | 145,039,388 |
NASCON | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.00% | 0.00 | 0.00% | 1,895,852 | 100,828,551 |
NB | 48.70 | 48.70 | 47.50 | 47.50 | 47.50 | 0.00% | (1.20) | -2.46% | 1,334,397 | 63,184,245 |
NEIMETH | 2.93 | 2.93 | 3.18 | 2.85 | 3.16 | 11.58% | 0.23 | 7.85% | 5,315,397 | 15,983,023 |
NEM | 15.00 | 15.00 | 15.20 | 15.00 | 15.00 | 1.33% | 0.00 | 0.00% | 1,208,440 | 18,189,855 |
NESTLE | 1210.00 | 1210.00 | 1210.00 | 1210.00 | 1210.00 | 0.00% | 0.00 | 0.00% | 61,670 | 76,025,312 |
NGXGROUP | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00% | 0.00 | 0.00% | 772,965 | 27,837,510 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 100 | 12,010 |
NNFM | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 0.00% | 0.00 | 0.00% | 340,023 | 29,369,983 |
NPFMCRFBK | 1.95 | 1.95 | 2.14 | 2.00 | 2.14 | 7.00% | 0.19 | 9.74% | 13,008,422 | 27,332,789 |
NSLTECH | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | 0.00% | (0.01) | -1.72% | 1,123,950 | 637,648 |
OANDO | 43.10 | 43.10 | 45.00 | 43.15 | 45.00 | 4.29% | 1.90 | 4.41% | 4,791,385 | 213,416,306 |
OKOMUOIL | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0.00% | 0.00 | 0.00% | 23,438 | 12,829,121 |
OMATEK | 0.65 | 0.65 | 0.66 | 0.65 | 0.66 | 1.54% | 0.01 | 1.54% | 1,109,862 | 726,357 |
PRESCO | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0.00% | 0.00 | 0.00% | 124,605 | 110,662,743 |
PRESTIGE | 0.96 | 0.96 | 0.99 | 0.99 | 0.99 | 0.00% | 0.03 | 3.13% | 1,063,101 | 1,046,812 |
PZ | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 0.00% | 0.00 | 0.00% | 253,701 | 8,121,833 |
REDSTAREX | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.00% | 0.00 | 0.00% | 59,884 | 355,500 |
REGALINS | 0.55 | 0.55 | 0.59 | 0.55 | 0.55 | 7.27% | 0.00 | 0.00% | 1,986,932 | 1,102,527 |
ROYALEX | 0.87 | 0.87 | 0.82 | 0.80 | 0.80 | 2.50% | (0.07) | -8.05% | 1,575,892 | 1,274,824 |
RTBRISCOE | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.00% | 0.00 | 0.00% | 272,370 | 572,039 |
SCOA | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.00% | 0.00 | 0.00% | 38,939 | 189,367 |
SEPLAT | 5588.90 | 5588.90 | 5588.90 | 5588.90 | 5588.90 | 0.00% | 0.00 | 0.00% | 8,539 | 42,952,024 |
SKYAVN | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.00% | 0.00 | 0.00% | 176,170 | 10,165,139 |
SMURFIT | 0.50 | 0.50 | 0.55 | 0.55 | 0.55 | 0.00% | 0.05 | 10.00% | 114,000 | 62,700 |
SOVRENINS | 0.96 | 0.96 | 0.99 | 0.96 | 0.99 | 3.13% | 0.03 | 3.13% | 1,290,331 | 1,271,814 |
STANBIC | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.00% | 0.00 | 0.00% | 127,357 | 8,734,128 |
STERLINGNG | 6.05 | 5.75 | 6.18 | 5.70 | 5.70 | 8.42% | (0.35) | -5.79% | 14,430,755 | 84,063,543 |
SUNUASSUR | 4.99 | 4.99 | 5.25 | 4.99 | 5.25 | 5.21% | 0.26 | 5.21% | 885,025 | 4,494,174 |
TANTALIZER | 2.30 | 2.30 | 2.44 | 2.30 | 2.31 | 6.09% | 0.01 | 0.43% | 49,189,186 | 113,209,628 |
TIP | 6.68 | 6.68 | 6.75 | 6.72 | 6.75 | 0.45% | 0.07 | 1.05% | 1,339,603 | 9,122,865 |
TOTAL | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.00% | 0.00 | 0.00% | 8,013 | 5,084,249 |
TRANSCOHOT | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | 0.00% | 0.00 | 0.00% | 104,568 | 14,854,023 |
TRANSCORP | 42.00 | 42.00 | 42.05 | 42.05 | 42.05 | 0.00% | 0.05 | 0.12% | 1,482,566 | 63,249,750 |
TRANSEXPR | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 7 | 14 |
TRANSPOWER | 328.50 | 328.50 | 328.50 | 328.50 | 328.50 | 0.00% | 0.00 | 0.00% | 85,386 | 25,265,607 |
TRIPPLEG | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 106,145 | 208,088 |
UACN | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.00% | 0.00 | 0.00% | 499,238 | 16,523,746 |
UBA | 34.55 | 34.55 | 34.80 | 34.50 | 34.60 | 0.87% | 0.05 | 0.14% | 9,404,382 | 325,364,280 |
UCAP | 17.05 | 17.05 | 18.10 | 17.30 | 18.00 | 4.62% | 0.95 | 5.57% | 6,507,661 | 116,705,026 |
UNILEVER | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 0.00 | 0.00% | 101,343 | 4,085,901 |
UNIONDICON | 8.45 | 8.45 | 7.90 | 7.65 | 7.65 | 3.27% | (0.80) | -9.47% | 344,600 | 2,665,395 |
UNIVINSURE | 0.51 | 0.51 | 0.53 | 0.51 | 0.53 | 3.92% | 0.02 | 3.92% | 3,771,152 | 1,952,251 |
UPDC | 3.07 | 3.07 | 3.20 | 2.95 | 3.20 | 8.47% | 0.13 | 4.23% | 3,059,725 | 9,559,919 |
UPL | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.00% | 0.00 | 0.00% | 293,666 | 1,282,732 |
VERITASKAP | 0.99 | 0.99 | 1.06 | 0.97 | 0.98 | 9.28% | (0.01) | -1.01% | 16,712,711 | 16,737,847 |
VFDGROUP | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 0.00 | 0.00% | 48,879,691 | 782,312,119 |
VITAFOAM | 55.85 | 55.85 | 54.90 | 52.25 | 54.90 | 5.07% | (0.95) | -1.70% | 1,497,005 | 78,727,521 |
WAPCO | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | 0.00% | 0.00 | 0.00% | 1,812,676 | 139,708,856 |
WAPIC | 2.04 | 2.04 | 2.10 | 2.10 | 2.10 | 0.00% | 0.06 | 2.94% | 1,019,138 | 2,123,294 |
WEMABANK | 13.95 | 13.95 | 13.95 | 13.80 | 13.95 | 1.09% | 0.00 | 0.00% | 4,436,133 | 61,592,519 |
ZENITHBANK | 48.90 | 48.90 | 48.85 | 48.00 | 48.80 | 1.77% | (0.10) | -0.20% | 24,316,985 | 1,181,256,039 |