Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 6.13 | 6.13 | 6.74 | 6.74 | 6.74 | 0.00% | 0.61 | 9.95% | 216,704 | 1,460,585 |
ABCTRANS | 1.26 | 1.26 | 1.30 | 1.26 | 1.30 | 3.17% | 0.04 | 3.17% | 1,724,570 | 2,221,975 |
ACADEMY | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 0.00% | 0.00 | 0.00% | 36,199 | 98,573 |
ACCESSCORP | 20.45 | 20.45 | 20.75 | 20.30 | 20.75 | 2.22% | 0.30 | 1.47% | 55,988,202 | 1,145,016,756 |
AFRIPRUD | 15.00 | 15.00 | 14.25 | 14.25 | 14.25 | 0.00% | (0.75) | -5.00% | 1,359,439 | 19,294,764 |
AIICO | 1.55 | 1.55 | 1.60 | 1.55 | 1.56 | 3.23% | 0.01 | 0.65% | 9,197,427 | 14,442,245 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 225 | 533,813 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 11 | 86 |
ARADEL | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 0.00% | 0.00 | 0.00% | 566,414 | 254,673,436 |
AUSTINLAZ | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.00% | 0.00 | 0.00% | 2,850 | 5,814 |
BERGER | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.00% | 0.00 | 0.00% | 20,674 | 393,957 |
BETAGLAS | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | 0.00% | 0.00 | 0.00% | 4,550 | 409,045 |
BUACEMENT | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.00% | 0.00 | 0.00% | 95,256 | 7,191,165 |
BUAFOODS | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.00% | 0.00 | 0.00% | 3,879 | 1,459,280 |
CADBURY | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00% | 0.00 | 0.00% | 112,677 | 2,601,216 |
CAP | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 0.00% | 0.00 | 0.00% | 14,782 | 585,794 |
CAVERTON | 2.54 | 2.54 | 2.54 | 2.35 | 2.54 | 8.09% | 0.00 | 0.00% | 1,028,725 | 2,569,715 |
CHAMPION | 3.89 | 3.89 | 3.75 | 3.75 | 3.75 | 0.00% | (0.14) | -3.60% | 117,900 | 441,705 |
CHAMS | 2.15 | 2.15 | 2.05 | 2.00 | 2.00 | 2.50% | (0.15) | -6.98% | 24,318,171 | 49,089,579 |
CHELLARAM | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.00% | 0.00 | 0.00% | 68,184 | 556,024 |
CILEASING | 3.60 | 3.60 | 3.73 | 3.73 | 3.73 | 0.00% | 0.13 | 3.61% | 340,504 | 1,258,694 |
CONHALLPLC | 3.00 | 3.00 | 3.09 | 2.75 | 2.75 | 12.36% | (0.25) | -8.33% | 662,891 | 1,944,934 |
CONOIL | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 0.00% | 0.00 | 0.00% | 5,925 | 1,766,243 |
CORNERST | 2.80 | 2.80 | 2.90 | 2.90 | 2.90 | 0.00% | 0.10 | 3.57% | 140,806 | 409,767 |
CUSTODIAN | 17.00 | 17.00 | 18.00 | 17.00 | 17.90 | 5.88% | 0.90 | 5.29% | 3,833,243 | 66,193,520 |
CUTIX | 2.32 | 2.32 | 2.49 | 2.26 | 2.30 | 10.18% | (0.02) | -0.86% | 4,374,043 | 10,156,159 |
CWG | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00% | 0.00 | 0.00% | 396,358 | 3,112,275 |
DAARCOMM | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.00% | 0.00 | 0.00% | 219,510 | 134,981 |
DANGCEM | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.00% | 0.00 | 0.00% | 35,366 | 15,278,112 |
DANGSUGAR | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 0.00% | 0.00 | 0.00% | 319,777 | 10,609,248 |
DEAPCAP | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | 0.00% | (0.03) | -3.23% | 892,623 | 803,739 |
ELLAHLAKES | 3.14 | 3.14 | 3.23 | 3.10 | 3.22 | 4.19% | 0.08 | 2.55% | 1,927,786 | 6,089,536 |
ENAMELWA | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.00% | 0.00 | 0.00% | 2 | 50 |
ETERNA | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 0.00% | 0.00 | 0.00% | 169,761 | 5,398,930 |
ETI | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.00% | 0.00 | 0.00% | 1,104,674 | 30,191,785 |
ETRANZACT | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.00% | 0.00 | 0.00% | 15,425 | 91,107 |
EUNISELL | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.00% | 0.00 | 0.00% | 71,240 | 727,850 |
FCMB | 9.35 | 9.35 | 9.25 | 8.70 | 9.25 | 6.32% | (0.10) | -1.07% | 21,624,999 | 192,948,596 |
FIDELITYBK | 19.40 | 19.40 | 19.50 | 18.20 | 18.20 | 7.14% | (1.20) | -6.19% | 39,000,474 | 725,872,518 |
FIDSON | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.00% | 0.00 | 0.00% | 102,674 | 1,906,031 |
FIRSTHOLDCO | 25.00 | 25.00 | 25.50 | 25.00 | 25.00 | 2.00% | 0.00 | 0.00% | 5,668,373 | 143,055,467 |
FTNCOCOA | 1.90 | 1.90 | 1.96 | 1.80 | 1.80 | 8.89% | (0.10) | -5.26% | 1,135,905 | 2,181,463 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 1,680 | 1,726,032 |
GOLDBREW | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.00% | 0.00 | 0.00% | 71 | 490 |
GTCO | 68.00 | 68.00 | 69.90 | 67.75 | 68.00 | 3.17% | 0.00 | 0.00% | 31,024,453 | 2,115,534,744 |
GUINEAINS | 0.63 | 0.63 | 0.69 | 0.69 | 0.69 | 0.00% | 0.06 | 9.52% | 3,566,997 | 2,447,948 |
GUINNESS | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00% | 0.00 | 0.00% | 155,342 | 12,464,079 |
HMCALL | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.00% | 0.00 | 0.00% | 13,581 | 65,406 |
HONYFLOUR | 11.10 | 11.10 | 11.65 | 11.50 | 11.50 | 1.30% | 0.40 | 3.60% | 2,836,491 | 32,871,268 |
IKEJAHOTEL | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 0.00 | 0.00% | 296,391 | 2,969,418 |
IMG | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 3,587 | 122,675 |
INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 26 | 182 |
INTBREW | 5.15 | 5.15 | 5.60 | 5.27 | 5.27 | 6.26% | 0.12 | 2.33% | 4,214,179 | 22,291,184 |
INTENEGINS | 1.64 | 1.64 | 1.48 | 1.48 | 1.48 | 0.00% | (0.16) | -9.76% | 658,527 | 980,422 |
JAIZBANK | 3.14 | 3.14 | 3.09 | 2.92 | 2.95 | 5.82% | (0.19) | -6.05% | 4,321,216 | 12,875,460 |
JAPAULGOLD | 2.01 | 2.01 | 2.00 | 1.84 | 1.86 | 8.70% | (0.15) | -7.46% | 3,159,498 | 5,951,587 |
JBERGER | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0.00% | 0.00 | 0.00% | 6,769 | 834,618 |
JOHNHOLT | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.00% | 0.00 | 0.00% | 16,298 | 115,998 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 11,981 | 114,889 |
LASACO | 2.04 | 2.04 | 2.08 | 2.00 | 2.07 | 4.00% | 0.03 | 1.47% | 9,099,628 | 18,301,754 |
LEARNAFRCA | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | 0.00 | 0.00% | 22,876 | 74,331 |
LINKASSURE | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.00% | 0.00 | 0.00% | 133,083 | 164,738 |
LIVESTOCK | 8.54 | 8.54 | 9.39 | 8.75 | 8.75 | 7.31% | 0.21 | 2.46% | 2,608,391 | 23,657,142 |
LIVINGTRUST | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00% | 0.00 | 0.00% | 3,000 | 12,990 |
MANSARD | 7.97 | 7.97 | 7.65 | 7.65 | 7.65 | 0.00% | (0.32) | -4.02% | 733,569 | 5,730,997 |
MAYBAKER | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 213,245 | 1,552,893 |
MBENEFIT | 0.94 | 0.94 | 0.94 | 0.91 | 0.91 | 3.30% | (0.03) | -3.19% | 968,854 | 901,396 |
MCNICHOLS | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00% | 0.00 | 0.00% | 176,268 | 262,631 |
MECURE | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.00% | 0.00 | 0.00% | 3,702 | 37,576 |
MEYER | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 6,011 | 50,192 |
MRS | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | 0.00% | 0.00 | 0.00% | 30,498 | 4,803,435 |
MTNN | 235.00 | 235.00 | 243.40 | 243.40 | 243.40 | 0.00% | 8.40 | 3.57% | 869,964 | 203,785,813 |
MULTIVERSE | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.00% | 0.00 | 0.00% | 24,684 | 192,535 |
NAHCO | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.00% | 0.00 | 0.00% | 997,207 | 62,756,241 |
NASCON | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 0.00% | 0.00 | 0.00% | 1,246,000 | 52,205,709 |
NB | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.00% | 0.00 | 0.00% | 404,586 | 13,085,700 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 1,835 | 13,212 |
NEIMETH | 2.88 | 2.88 | 2.68 | 2.68 | 2.68 | 0.00% | (0.20) | -6.94% | 156,626 | 423,986 |
NEM | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.00% | 0.00 | 0.00% | 204,314 | 2,561,480 |
NESTLE | 1020.00 | 1020.00 | 1000.00 | 1000.00 | 1000.00 | 0.00% | (20.00) | -1.96% | 211,071 | 209,834,678 |
NGXGROUP | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 0.00% | 0.00 | 0.00% | 817,888 | 27,795,605 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 71,392 | 8,307,139 |
NNFM | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | 0.00% | 0.00 | 0.00% | 272,669 | 22,204,569 |
NPFMCRFBK | 1.70 | 1.70 | 1.70 | 1.65 | 1.65 | 3.03% | (0.05) | -2.94% | 7,925,936 | 13,123,790 |
NSLTECH | 0.52 | 0.52 | 0.57 | 0.53 | 0.54 | 7.55% | 0.02 | 3.85% | 8,313,315 | 4,637,795 |
OANDO | 39.00 | 39.00 | 38.00 | 37.50 | 38.00 | 1.33% | (1.00) | -2.56% | 5,445,463 | 207,045,552 |
OKOMUOIL | 545.20 | 545.20 | 545.20 | 545.20 | 545.20 | 0.00% | 0.00 | 0.00% | 75,597 | 38,950,459 |
OMATEK | 0.62 | 0.62 | 0.68 | 0.57 | 0.62 | 19.30% | 0.00 | 0.00% | 2,861,073 | 1,767,094 |
PRESCO | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0.00% | 0.00 | 0.00% | 107,578 | 76,732,617 |
PRESTIGE | 1.01 | 1.01 | 1.04 | 1.00 | 1.00 | 4.00% | (0.01) | -0.99% | 3,467,205 | 3,488,098 |
PZ | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.00% | 0.00 | 0.00% | 83,856 | 2,360,769 |
REDSTAREX | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.00% | 0.00 | 0.00% | 21,762 | 104,506 |
REGALINS | 0.58 | 0.58 | 0.57 | 0.55 | 0.55 | 3.64% | (0.03) | -5.17% | 1,088,199 | 611,333 |
ROYALEX | 0.80 | 0.80 | 0.87 | 0.80 | 0.80 | 8.75% | 0.00 | 0.00% | 696,115 | 588,719 |
RTBRISCOE | 2.12 | 2.12 | 2.00 | 2.00 | 2.00 | 0.00% | (0.12) | -5.66% | 746,288 | 1,504,397 |
SCOA | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.00% | 0.00 | 0.00% | 240,578 | 1,029,548 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 1,467 | 7,525,710 |
SKYAVN | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.00% | 0.00 | 0.00% | 1,400 | 58,590 |
SOVRENINS | 0.85 | 0.85 | 0.93 | 0.92 | 0.93 | 1.09% | 0.08 | 9.41% | 2,289,978 | 2,121,071 |
STANBIC | 59.00 | 59.00 | 59.05 | 59.05 | 59.05 | 0.00% | 0.05 | 0.08% | 759,650 | 45,044,842 |
STERLINGNG | 5.20 | 5.20 | 5.23 | 5.23 | 5.23 | 0.00% | 0.03 | 0.58% | 3,410,239 | 17,888,812 |
SUNUASSUR | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | 0.00 | 0.00% | 82,071 | 440,639 |
TANTALIZER | 2.57 | 2.57 | 2.81 | 2.50 | 2.65 | 12.40% | 0.08 | 3.11% | 14,044,123 | 36,452,702 |
TIP | 4.35 | 4.35 | 4.70 | 4.70 | 4.70 | 0.00% | 0.35 | 8.05% | 763,847 | 3,475,136 |
TOTAL | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 0.00% | 0.00 | 0.00% | 10,305 | 6,909,503 |
TRANSCOHOT | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.00% | 0.00 | 0.00% | 29,603 | 4,017,023 |
TRANSCORP | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | 0.00% | 0.00 | 0.00% | 1,204,825 | 49,704,298 |
TRANSEXPR | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 3,080 | 5,544 |
TRANSPOWER | 364.90 | 364.90 | 364.90 | 364.90 | 364.90 | 0.00% | 0.00 | 0.00% | 1,249 | 410,297 |
TRIPPLEG | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 0.00 | 0.00% | 20,910 | 41,402 |
UACN | 28.00 | 28.00 | 30.50 | 28.00 | 30.50 | 8.93% | 2.50 | 8.93% | 754,516 | 21,898,865 |
UBA | 32.30 | 32.30 | 33.40 | 30.50 | 31.30 | 9.51% | (1.00) | -3.10% | 33,192,143 | 1,041,050,195 |
UCAP | 15.25 | 15.25 | 15.30 | 15.00 | 15.20 | 2.00% | (0.05) | -0.33% | 9,892,112 | 149,762,454 |
UNILEVER | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 0.00% | 0.00 | 0.00% | 314,357 | 11,072,877 |
UNIONDICON | 7.60 | 7.60 | 8.35 | 7.00 | 7.95 | 19.29% | 0.35 | 4.61% | 1,326,749 | 10,020,006 |
UNIVINSURE | 0.51 | 0.51 | 0.54 | 0.50 | 0.52 | 8.00% | 0.01 | 1.96% | 11,463,754 | 5,913,137 |
UPDC | 2.85 | 2.85 | 3.13 | 2.90 | 3.13 | 7.93% | 0.28 | 9.82% | 3,654,978 | 11,239,976 |
UPL | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.00% | 0.00 | 0.00% | 10,900 | 40,771 |
VERITASKAP | 1.06 | 1.06 | 1.08 | 1.00 | 1.01 | 8.00% | (0.05) | -4.72% | 2,892,276 | 2,985,386 |
VFDGROUP | 87.70 | 96.40 | 96.40 | 96.00 | 96.00 | 0.42% | 8.30 | 9.46% | 2,737,990 | 260,296,690 |
VITAFOAM | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00% | 0.00 | 0.00% | 1,113,600 | 40,297,922 |
WAPCO | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.00% | 0.00 | 0.00% | 255,283 | 17,797,607 |
WAPIC | 2.20 | 2.20 | 2.26 | 2.05 | 2.26 | 10.24% | 0.06 | 2.73% | 997,316 | 2,220,683 |
WEMABANK | 11.00 | 11.00 | 11.50 | 11.00 | 11.50 | 4.55% | 0.50 | 4.55% | 3,749,196 | 41,669,999 |
ZENITHBANK | 49.95 | 49.95 | 51.00 | 48.10 | 50.00 | 6.03% | 0.05 | 0.10% | 55,428,192 | 2,760,076,393 |