Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 4.73 | 4.73 | 5.15 | 5.15 | 5.15 | 0.00% | 0.42 | 8.88% | 637,405 | 3,282,751 |
ABCTRANS | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 0.00% | 111,136 | 156,044 |
ACADEMY | 2.65 | 2.65 | 2.61 | 2.61 | 2.61 | 0.00% | (0.04) | -1.51% | 559,609 | 1,465,402 |
ACCESSCORP | 22.65 | 22.60 | 22.65 | 20.50 | 20.55 | 10.49% | (2.10) | -9.27% | 31,828,692 | 687,212,036 |
AFRIPRUD | 15.10 | 15.10 | 13.65 | 13.65 | 13.65 | 0.00% | (1.45) | -9.60% | 2,367,012 | 33,313,665 |
AIICO | 1.52 | 1.52 | 1.59 | 1.37 | 1.40 | 16.06% | (0.12) | -7.89% | 20,058,388 | 28,493,331 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 188,074 | 446,205,565 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 40 | 314 |
ARADEL | 500.00 | 500.00 | 497.00 | 497.00 | 497.00 | 0.00% | (3.00) | -0.60% | 1,953,497 | 944,633,522 |
AUSTINLAZ | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.00% | 0.00 | 0.00% | 3,050 | 6,283 |
BERGER | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.00% | 0.00 | 0.00% | 75,837 | 1,367,643 |
BETAGLAS | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | 0.00% | 0.00 | 0.00% | 9,050 | 819,612 |
BUACEMENT | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.00% | 0.00 | 0.00% | 893,941 | 67,433,071 |
BUAFOODS | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.00% | 0.00 | 0.00% | 3,172 | 1,193,306 |
CADBURY | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00% | 0.00 | 0.00% | 213,004 | 4,743,109 |
CAP | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00% | 0.00 | 0.00% | 358,353 | 15,176,265 |
CAVERTON | 2.48 | 2.48 | 2.45 | 2.26 | 2.26 | 8.41% | (0.22) | -8.87% | 1,078,026 | 2,532,695 |
CHAMPION | 3.75 | 3.75 | 4.00 | 3.75 | 3.75 | 6.67% | 0.00 | 0.00% | 2,223,201 | 8,419,338 |
CHAMS | 2.05 | 2.05 | 2.04 | 2.00 | 2.00 | 2.00% | (0.05) | -2.44% | 8,747,023 | 17,530,896 |
CHELLARAM | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.00% | 0.00 | 0.00% | 40,480 | 303,564 |
CILEASING | 3.90 | 3.90 | 3.87 | 3.75 | 3.87 | 3.20% | (0.03) | -0.77% | 603,446 | 2,290,896 |
CONHALLPLC | 3.12 | 3.13 | 3.13 | 2.81 | 2.81 | 11.39% | (0.31) | -9.94% | 2,235,891 | 6,630,101 |
CONOIL | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 0.00% | 0.00 | 0.00% | 4,337 | 1,292,860 |
CORNERST | 3.30 | 3.30 | 3.30 | 2.97 | 2.97 | 11.11% | (0.33) | -10.00% | 388,292 | 1,220,265 |
CUSTODIAN | 18.45 | 18.45 | 18.00 | 18.00 | 18.00 | 0.00% | (0.45) | -2.44% | 2,656,989 | 47,652,767 |
CUTIX | 2.46 | 2.46 | 2.45 | 2.30 | 2.39 | 6.52% | (0.07) | -2.85% | 5,891,012 | 13,682,672 |
CWG | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.00% | 0.00 | 0.00% | 212,252 | 1,704,600 |
DAARCOMM | 0.66 | 0.66 | 0.60 | 0.60 | 0.60 | 0.00% | (0.06) | -9.09% | 967,760 | 583,239 |
DANGCEM | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.00% | 0.00 | 0.00% | 42,947 | 18,553,224 |
DANGSUGAR | 32.00 | 32.00 | 32.70 | 32.65 | 32.65 | 0.15% | 0.65 | 2.03% | 1,736,342 | 56,747,548 |
DEAPCAP | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | 0.00% | (0.01) | -1.04% | 475,942 | 451,287 |
ELLAHLAKES | 3.02 | 3.02 | 3.03 | 2.95 | 2.95 | 2.71% | (0.07) | -2.32% | 3,620,794 | 10,827,792 |
ETERNA | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 0.00% | 0.00 | 0.00% | 74,524 | 2,420,664 |
ETI | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.00% | 0.00 | 0.00% | 880,425 | 25,457,950 |
ETRANZACT | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.00% | 0.00 | 0.00% | 134,455 | 714,836 |
EUNISELL | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.00% | 0.00 | 0.00% | 7,225 | 77,669 |
FCMB | 9.05 | 9.05 | 9.30 | 8.55 | 9.30 | 8.77% | 0.25 | 2.76% | 65,499,646 | 588,995,751 |
FIDELITYBK | 19.95 | 19.50 | 19.95 | 18.00 | 18.05 | 10.83% | (1.90) | -9.52% | 42,532,861 | 818,382,063 |
FIDSON | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.00% | 0.00 | 0.00% | 231,430 | 4,290,286 |
FIRSTHOLDCO | 26.00 | 26.00 | 24.35 | 23.55 | 24.35 | 3.40% | (1.65) | -6.35% | 5,271,250 | 130,476,883 |
FTNCOCOA | 1.60 | 1.60 | 1.70 | 1.70 | 1.70 | 0.00% | 0.10 | 6.25% | 1,740,250 | 2,904,570 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 2,279 | 2,341,445 |
GOLDBREW | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.00% | 0.00 | 0.00% | 6,120 | 41,124 |
GTCO | 69.40 | 69.40 | 69.20 | 63.10 | 65.50 | 9.67% | (3.90) | -5.62% | 34,482,400 | 2,333,698,861 |
GUINEAINS | 0.63 | 0.63 | 0.69 | 0.69 | 0.69 | 0.00% | 0.06 | 9.52% | 4,122,510 | 2,843,457 |
GUINNESS | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00% | 0.00 | 0.00% | 346,735 | 27,741,839 |
HMCALL | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.00% | 0.00 | 0.00% | 40,000 | 208,800 |
HONYFLOUR | 11.32 | 11.32 | 11.00 | 10.19 | 10.19 | 7.95% | (1.13) | -9.98% | 1,787,799 | 18,871,353 |
IKEJAHOTEL | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 220,761 | 2,212,085 |
IMG | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 11,090 | 393,629 |
INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 10,170 | 71,120 |
INTBREW | 5.00 | 5.00 | 5.01 | 4.95 | 5.01 | 1.21% | 0.01 | 0.20% | 3,547,059 | 17,716,848 |
INTENEGINS | 1.50 | 1.50 | 1.64 | 1.64 | 1.64 | 0.00% | 0.14 | 9.33% | 208,163 | 332,340 |
JAIZBANK | 3.22 | 3.22 | 3.15 | 3.06 | 3.10 | 2.94% | (0.12) | -3.73% | 3,809,633 | 11,921,961 |
JAPAULGOLD | 1.90 | 1.90 | 1.90 | 1.78 | 1.78 | 6.74% | (0.12) | -6.32% | 4,196,286 | 7,771,843 |
JBERGER | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0.00% | 0.00 | 0.00% | 2,941 | 362,625 |
JOHNHOLT | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.00% | 0.00 | 0.00% | 18,951 | 137,920 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 3,500 | 34,300 |
LASACO | 2.34 | 2.33 | 2.33 | 2.13 | 2.13 | 9.39% | (0.21) | -8.97% | 2,216,990 | 4,932,698 |
LEARNAFRCA | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.00% | 0.00 | 0.00% | 99,080 | 320,909 |
LINKASSURE | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | 0.00% | (0.02) | -1.50% | 1,292,084 | 1,693,586 |
LIVESTOCK | 7.92 | 7.92 | 7.92 | 7.30 | 7.30 | 8.49% | (0.62) | -7.83% | 3,587,512 | 27,124,646 |
LIVINGTRUST | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00% | 0.00 | 0.00% | 5 | 24 |
MANSARD | 8.64 | 8.64 | 8.02 | 7.81 | 7.81 | 2.69% | (0.83) | -9.61% | 1,164,050 | 9,361,903 |
MAYBAKER | 7.85 | 7.85 | 7.10 | 7.10 | 7.10 | 0.00% | (0.75) | -9.55% | 564,308 | 4,115,135 |
MBENEFIT | 0.97 | 0.97 | 0.97 | 0.88 | 0.88 | 10.23% | (0.09) | -9.28% | 20,193,757 | 17,819,182 |
MCNICHOLS | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.00% | 0.00 | 0.00% | 245,800 | 405,168 |
MECURE | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.00% | 0.00 | 0.00% | 17 | 179 |
MRS | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | 0.00% | 0.00 | 0.00% | 117,172 | 18,454,590 |
MTNN | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0.00% | 0.00 | 0.00% | 847,020 | 187,758,133 |
MULTIVERSE | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.00% | 0.00 | 0.00% | 5,000 | 40,000 |
NAHCO | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 0.00% | 0.00 | 0.00% | 744,950 | 47,286,728 |
NASCON | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.00% | 0.00 | 0.00% | 2,259,357 | 88,928,018 |
NB | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | 0.00% | (2.00) | -5.88% | 963,944 | 31,380,363 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 273 | 1,802 |
NEIMETH | 2.80 | 2.80 | 2.63 | 2.63 | 2.63 | 0.00% | (0.17) | -6.07% | 322,770 | 855,904 |
NEM | 13.50 | 13.50 | 13.40 | 13.10 | 13.10 | 2.29% | (0.40) | -2.96% | 2,905,068 | 38,273,024 |
NESTLE | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 0.00% | 0.00 | 0.00% | 307,359 | 300,466,367 |
NGXGROUP | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 0.00% | 0.00 | 0.00% | 1,191,335 | 37,962,020 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 7,375 | 866,563 |
NNFM | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | 0.00% | 0.00 | 0.00% | 20,858 | 1,649,901 |
NPFMCRFBK | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | 0.00% | (0.05) | -2.84% | 4,283,428 | 7,376,317 |
NSLTECH | 0.50 | 0.50 | 0.55 | 0.45 | 0.45 | 22.22% | (0.05) | -10.00% | 4,581,121 | 2,283,685 |
OANDO | 42.00 | 42.00 | 38.05 | 37.80 | 37.80 | 0.66% | (4.20) | -10.00% | 8,537,286 | 325,787,118 |
OKOMUOIL | 545.20 | 545.20 | 545.20 | 545.20 | 545.20 | 0.00% | 0.00 | 0.00% | 28,264 | 14,686,866 |
OMATEK | 0.64 | 0.64 | 0.64 | 0.58 | 0.58 | 10.34% | (0.06) | -9.38% | 3,029,388 | 1,802,213 |
PRESCO | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0.00% | 0.00 | 0.00% | 108,865 | 84,229,832 |
PRESTIGE | 0.97 | 0.97 | 0.93 | 0.88 | 0.88 | 5.68% | (0.09) | -9.28% | 4,113,721 | 3,709,086 |
PZ | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.00% | 0.00 | 0.00% | 21,973 | 721,015 |
REDSTAREX | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.00% | 0.00 | 0.00% | 183,403 | 861,865 |
REGALINS | 0.60 | 0.60 | 0.56 | 0.54 | 0.56 | 3.70% | (0.04) | -6.67% | 9,208,604 | 4,991,249 |
ROYALEX | 1.01 | 1.01 | 0.92 | 0.92 | 0.92 | 0.00% | (0.09) | -8.91% | 771,029 | 712,106 |
RTBRISCOE | 2.40 | 2.40 | 2.16 | 2.16 | 2.16 | 0.00% | (0.24) | -10.00% | 895,575 | 1,942,826 |
SCOA | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.00% | 0.00 | 0.00% | 22,854 | 101,869 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 3,969 | 20,360,970 |
SKYAVN | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.00% | 0.00 | 0.00% | 6,465 | 270,560 |
SOVRENINS | 1.00 | 1.00 | 0.91 | 0.91 | 0.91 | 0.00% | (0.09) | -9.00% | 656,253 | 599,634 |
STANBIC | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.00% | 0.00 | 0.00% | 235,282 | 14,345,593 |
STERLINGNG | 5.29 | 5.29 | 5.09 | 4.82 | 4.82 | 5.60% | (0.47) | -8.88% | 3,379,929 | 17,072,935 |
SUNUASSUR | 5.76 | 5.76 | 5.19 | 5.19 | 5.19 | 0.00% | (0.57) | -9.90% | 656,535 | 3,460,433 |
TANTALIZER | 2.60 | 2.60 | 2.60 | 2.50 | 2.60 | 4.00% | 0.00 | 0.00% | 6,248,467 | 15,617,255 |
TIP | 3.98 | 3.98 | 3.85 | 3.80 | 3.85 | 1.32% | (0.13) | -3.27% | 522,514 | 2,031,157 |
TOTAL | 679.70 | 679.70 | 745.00 | 745.00 | 745.00 | 0.00% | 65.30 | 9.61% | 250,475 | 178,269,997 |
TRANSCOHOT | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.00% | 0.00 | 0.00% | 7,282 | 995,226 |
TRANSCORP | 44.70 | 44.70 | 43.70 | 42.10 | 42.10 | 3.80% | (2.60) | -5.82% | 2,309,286 | 97,482,815 |
TRANSPOWER | 364.90 | 364.90 | 364.90 | 364.90 | 364.90 | 0.00% | 0.00 | 0.00% | 5,439 | 1,786,712 |
TRIPPLEG | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 0.00 | 0.00% | 350 | 693 |
UACN | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00% | 0.00 | 0.00% | 1,247,863 | 33,884,033 |
UBA | 36.85 | 36.85 | 36.75 | 34.05 | 34.05 | 7.93% | (2.80) | -7.60% | 19,861,368 | 709,543,210 |
UCAP | 15.20 | 15.20 | 15.40 | 14.55 | 14.55 | 5.84% | (0.65) | -4.28% | 12,170,248 | 184,193,327 |
UNILEVER | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | 0.00% | 0.00 | 0.00% | 215,266 | 7,814,130 |
UNIONDICON | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.00% | 0.00 | 0.00% | 114,643 | 727,456 |
UNIVINSURE | 0.52 | 0.52 | 0.56 | 0.48 | 0.48 | 16.67% | (0.04) | -7.69% | 6,958,058 | 3,567,126 |
UPDC | 3.15 | 3.15 | 3.00 | 2.86 | 2.97 | 4.90% | (0.18) | -5.71% | 3,656,989 | 10,800,960 |
UPL | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.00% | 0.00 | 0.00% | 37,590 | 133,532 |
VERITASKAP | 1.05 | 1.05 | 1.05 | 0.95 | 0.95 | 10.53% | (0.10) | -9.52% | 4,519,323 | 4,522,354 |
VFDGROUP | 57.00 | 57.00 | 62.70 | 62.70 | 62.70 | 0.00% | 5.70 | 10.00% | 4,034,223 | 252,945,782 |
VITAFOAM | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 0.00% | 0.00 | 0.00% | 38,715 | 1,319,664 |
WAPCO | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 0.00% | 0.00 | 0.00% | 5,694,912 | 380,067,893 |
WAPIC | 2.12 | 2.12 | 2.00 | 1.95 | 1.95 | 2.56% | (0.17) | -8.02% | 2,026,325 | 4,019,505 |
WEMABANK | 11.00 | 11.00 | 11.00 | 10.85 | 11.00 | 1.38% | 0.00 | 0.00% | 2,985,825 | 32,252,207 |
ZENITHBANK | 47.90 | 47.05 | 47.50 | 43.85 | 45.50 | 8.32% | (2.40) | -5.01% | 31,672,384 | 1,471,194,692 |