Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 6.48 | 6.48 | 5.84 | 5.84 | 5.84 | 0.00% | (0.64) | -9.88% | 717,696 | 4,240,362 |
ABCTRANS | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.00% | 0.00 | 0.00% | 475,891 | 2,306,507 |
ACADEMY | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.00% | 0.00 | 0.00% | 520,886 | 5,378,748 |
ACCESSCORP | 27.60 | 28.00 | 28.20 | 27.90 | 27.90 | 1.08% | 0.30 | 1.09% | 43,292,999 | 1,212,608,452 |
AFRIPRUD | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | 0.00% | (0.10) | -0.61% | 1,511,396 | 24,289,977 |
AIICO | 2.21 | 2.22 | 2.25 | 2.10 | 2.11 | 7.14% | (0.10) | -4.52% | 21,212,650 | 45,369,712 |
AIRTELAFRI | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 0.00% | 0.00 | 0.00% | 1 | 2,542 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 3,335 | 26,180 |
ARADEL | 514.10 | 514.10 | 530.00 | 519.00 | 530.00 | 2.12% | 15.90 | 3.09% | 3,242,367 | 1,692,629,997 |
AUSTINLAZ | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.00% | 0.00 | 0.00% | 122,755 | 267,649 |
BERGER | 37.50 | 37.50 | 37.50 | 34.35 | 34.35 | 9.17% | (3.15) | -8.40% | 1,519,931 | 58,821,831 |
BETAGLAS | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0.00% | 0.00 | 0.00% | 784,181 | 317,669,671 |
BUACEMENT | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0.00% | 0.00 | 0.00% | 2,717,400 | 357,400,367 |
BUAFOODS | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 0.00% | 0.00 | 0.00% | 180,859 | 82,091,640 |
CADBURY | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.00% | 0.00 | 0.00% | 2,972,670 | 193,415,051 |
CAP | 66.50 | 66.50 | 67.00 | 67.00 | 67.00 | 0.00% | 0.50 | 0.75% | 556,109 | 37,093,158 |
CAVERTON | 8.18 | 8.18 | 8.98 | 7.40 | 7.40 | 21.35% | (0.78) | -9.54% | 9,183,154 | 75,344,199 |
CHAMPION | 13.95 | 13.95 | 13.90 | 13.90 | 13.90 | 0.00% | (0.05) | -0.36% | 1,322,327 | 18,323,516 |
CHAMS | 3.00 | 2.91 | 2.91 | 2.70 | 2.71 | 7.78% | (0.29) | -9.67% | 25,787,474 | 71,121,497 |
CHELLARAM | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | 0.00 | 0.00% | 67,505 | 747,575 |
CILEASING | 7.05 | 6.39 | 6.40 | 6.35 | 6.40 | 0.79% | (0.65) | -9.22% | 8,912,613 | 56,825,143 |
CONHALLPLC | 3.20 | 3.20 | 3.29 | 3.10 | 3.14 | 6.13% | (0.06) | -1.88% | 5,682,586 | 17,852,825 |
CONOIL | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 0.00% | 0.00 | 0.00% | 191,467 | 40,419,257 |
CORNERST | 4.89 | 4.89 | 4.60 | 4.41 | 4.60 | 4.31% | (0.29) | -5.93% | 2,694,049 | 12,016,826 |
CUSTODIAN | 33.00 | 36.30 | 36.30 | 36.00 | 36.00 | 0.83% | 3.00 | 9.09% | 2,413,451 | 87,084,190 |
CUTIX | 3.87 | 3.87 | 3.93 | 3.80 | 3.90 | 3.42% | 0.03 | 0.78% | 5,437,934 | 21,009,257 |
CWG | 17.90 | 17.90 | 19.60 | 17.90 | 18.40 | 9.50% | 0.50 | 2.79% | 10,108,746 | 192,520,938 |
DAARCOMM | 0.95 | 0.95 | 0.96 | 0.86 | 0.87 | 11.63% | (0.08) | -8.42% | 4,086,733 | 3,626,755 |
DANGCEM | 509.60 | 509.60 | 528.30 | 510.90 | 528.30 | 3.41% | 18.70 | 3.67% | 5,582,940 | 2,853,437,090 |
DANGSUGAR | 71.15 | 71.15 | 75.60 | 71.15 | 73.50 | 6.25% | 2.35 | 3.30% | 9,172,496 | 678,869,016 |
DEAPCAP | 1.26 | 1.26 | 1.26 | 1.25 | 1.25 | 0.80% | (0.01) | -0.79% | 947,195 | 1,190,777 |
ELLAHLAKES | 9.40 | 9.40 | 9.80 | 9.21 | 9.21 | 6.41% | (0.19) | -2.02% | 10,760,102 | 100,436,015 |
ENAMELWA | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.00% | 0.00 | 0.00% | 139,550 | 3,755,918 |
ETERNA | 42.25 | 42.25 | 39.95 | 38.30 | 39.95 | 4.31% | (2.30) | -5.44% | 653,827 | 25,267,081 |
ETI | 37.50 | 37.50 | 37.50 | 37.00 | 37.45 | 1.35% | (0.05) | -0.13% | 7,756,777 | 289,780,817 |
ETRANZACT | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 0.00 | 0.00% | 213,020 | 1,858,156 |
EUNISELL | 21.00 | 21.00 | 22.00 | 21.00 | 21.00 | 4.76% | 0.00 | 0.00% | 572,163 | 12,296,980 |
FCMB | 10.30 | 10.30 | 10.35 | 10.00 | 10.00 | 3.50% | (0.30) | -2.91% | 121,537,300 | 1,218,566,512 |
FIDELITYBK | 21.00 | 21.00 | 21.40 | 21.00 | 21.05 | 1.90% | 0.05 | 0.24% | 81,122,278 | 1,704,417,035 |
FIDSON | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 0.00% | 0.00 | 0.00% | 3,637,488 | 148,602,769 |
FIRSTHOLDCO | 34.90 | 34.90 | 33.90 | 31.45 | 32.25 | 7.79% | (2.65) | -7.59% | 20,132,508 | 650,013,197 |
FTNCOCOA | 6.30 | 6.30 | 6.30 | 5.67 | 5.67 | 11.11% | (0.63) | -10.00% | 13,851,040 | 80,631,052 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 3,142 | 3,228,091 |
GTCO | 101.95 | 102.00 | 102.05 | 100.50 | 100.50 | 1.54% | (1.45) | -1.42% | 24,028,090 | 2,448,181,658 |
GUINEAINS | 0.93 | 0.93 | 0.93 | 0.85 | 0.86 | 9.41% | (0.07) | -7.53% | 23,357,684 | 20,167,833 |
GUINNESS | 106.45 | 106.45 | 117.05 | 117.05 | 117.05 | 0.00% | 10.60 | 9.96% | 13,299,923 | 1,556,755,987 |
HMCALL | 4.73 | 4.73 | 4.26 | 4.26 | 4.26 | 0.00% | (0.47) | -9.94% | 499,196 | 2,172,338 |
HONYFLOUR | 25.05 | 25.05 | 24.60 | 24.50 | 24.50 | 0.41% | (0.55) | -2.20% | 6,090,332 | 149,863,914 |
IKEJAHOTEL | 23.10 | 23.10 | 21.00 | 20.80 | 20.80 | 0.96% | (2.30) | -9.96% | 2,649,534 | 55,771,563 |
IMG | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 0.00% | 0.00 | 0.00% | 73,333 | 2,567,261 |
INTBREW | 14.10 | 14.10 | 13.80 | 13.50 | 13.80 | 2.22% | (0.30) | -2.13% | 1,488,571 | 20,356,681 |
INTENEGINS | 2.55 | 2.55 | 2.61 | 2.36 | 2.36 | 10.59% | (0.19) | -7.45% | 2,260,678 | 5,457,238 |
JAIZBANK | 3.97 | 3.86 | 4.05 | 3.80 | 3.81 | 6.58% | (0.16) | -4.03% | 13,784,293 | 53,830,021 |
JAPAULGOLD | 2.77 | 2.77 | 2.77 | 2.66 | 2.72 | 4.14% | (0.05) | -1.81% | 16,938,025 | 46,067,657 |
JBERGER | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0.00% | 0.00 | 0.00% | 147,547 | 17,282,746 |
JOHNHOLT | 8.10 | 8.10 | 7.45 | 7.30 | 7.30 | 2.05% | (0.80) | -9.88% | 1,985,804 | 14,592,749 |
JULI | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.00% | 0.00 | 0.00% | 14,867 | 137,323 |
LASACO | 3.07 | 2.86 | 2.86 | 2.77 | 2.84 | 3.25% | (0.23) | -7.49% | 8,596,305 | 24,083,504 |
LEARNAFRCA | 7.00 | 7.00 | 6.40 | 6.30 | 6.30 | 1.59% | (0.70) | -10.00% | 5,945,598 | 37,588,942 |
LEGENDINT | 6.49 | 6.49 | 6.47 | 5.88 | 5.88 | 10.03% | (0.61) | -9.40% | 2,959,301 | 18,541,581 |
LINKASSURE | 1.49 | 1.49 | 1.47 | 1.37 | 1.45 | 7.30% | (0.04) | -2.68% | 2,110,606 | 3,012,304 |
LIVESTOCK | 8.15 | 8.15 | 8.10 | 8.00 | 8.00 | 1.25% | (0.15) | -1.84% | 5,985,201 | 48,306,111 |
LIVINGTRUST | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.00% | 0.00 | 0.00% | 51,297 | 321,257 |
MANSARD | 13.00 | 12.50 | 12.50 | 11.70 | 11.70 | 6.84% | (1.30) | -10.00% | 12,838,288 | 152,564,809 |
MAYBAKER | 17.20 | 17.20 | 18.15 | 17.50 | 17.50 | 3.71% | 0.30 | 1.74% | 1,386,054 | 24,624,883 |
MBENEFIT | 1.84 | 1.84 | 1.98 | 1.82 | 1.82 | 8.79% | (0.02) | -1.09% | 13,756,035 | 25,852,254 |
MCNICHOLS | 3.78 | 3.78 | 3.70 | 3.70 | 3.70 | 0.00% | (0.08) | -2.12% | 1,060,669 | 3,848,267 |
MECURE | 14.45 | 14.45 | 15.85 | 15.85 | 15.85 | 0.00% | 1.40 | 9.69% | 648,224 | 10,215,926 |
MEYER | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.00% | 0.00 | 0.00% | 155,191 | 2,636,350 |
MTNN | 471.10 | 471.10 | 495.00 | 425.00 | 472.00 | 16.47% | 0.90 | 0.19% | 5,894,784 | 2,827,202,470 |
MULTIVERSE | 9.90 | 9.90 | 10.85 | 10.85 | 10.85 | 0.00% | 0.95 | 9.60% | 1,365,416 | 14,743,065 |
NAHCO | 110.00 | 110.00 | 110.00 | 99.10 | 99.10 | 11.00% | (10.90) | -9.91% | 3,827,039 | 396,052,885 |
NASCON | 99.90 | 99.90 | 108.00 | 99.30 | 99.95 | 8.76% | 0.05 | 0.05% | 3,795,688 | 379,581,464 |
NB | 77.00 | 77.00 | 77.10 | 76.55 | 77.05 | 0.72% | 0.05 | 0.06% | 12,467,881 | 958,784,038 |
NCR | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.00% | 0.00 | 0.00% | 10,000 | 79,500 |
NEIMETH | 7.36 | 7.35 | 7.35 | 7.05 | 7.05 | 4.26% | (0.31) | -4.21% | 2,359,420 | 16,883,748 |
NEM | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.00% | 0.00 | 0.00% | 864,976 | 21,136,138 |
NESTLE | 1890.00 | 1890.00 | 1890.00 | 1890.00 | 1890.00 | 0.00% | 0.00 | 0.00% | 58,635 | 115,484,861 |
NGXGROUP | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 0.00% | 0.00 | 0.00% | 1,509,588 | 103,975,521 |
NIDF | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 0.00 | 0.00% | 136,730 | 15,181,563 |
NNFM | 93.15 | 93.15 | 93.15 | 93.15 | 93.15 | 0.00% | 0.00 | 0.00% | 154,421 | 13,055,439 |
NPFMCRFBK | 3.42 | 3.42 | 3.42 | 3.08 | 3.08 | 11.04% | (0.34) | -9.94% | 6,742,060 | 21,524,399 |
NSLTECH | 0.85 | 0.85 | 0.87 | 0.77 | 0.84 | 12.99% | (0.01) | -1.18% | 12,546,249 | 10,125,236 |
OANDO | 59.30 | 59.30 | 59.25 | 59.00 | 59.00 | 0.42% | (0.30) | -0.51% | 6,358,791 | 374,900,694 |
OKOMUOIL | 1050.00 | 1050.00 | 1050.00 | 1050.00 | 1050.00 | 0.00% | 0.00 | 0.00% | 625,850 | 711,779,592 |
OMATEK | 1.27 | 1.27 | 1.27 | 1.15 | 1.19 | 10.43% | (0.08) | -6.30% | 8,452,642 | 9,976,777 |
PRESCO | 1550.00 | 1550.00 | 1550.00 | 1550.00 | 1550.00 | 0.00% | 0.00 | 0.00% | 329,878 | 498,771,844 |
PRESTIGE | 1.20 | 1.20 | 1.20 | 1.15 | 1.16 | 4.35% | (0.04) | -3.33% | 5,736,849 | 6,698,402 |
PZ | 43.35 | 43.35 | 43.00 | 43.00 | 43.00 | 0.00% | (0.35) | -0.81% | 1,153,039 | 49,019,137 |
REDSTAREX | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.00% | 0.00 | 0.00% | 75,586 | 864,697 |
REGALINS | 0.83 | 0.83 | 0.91 | 0.75 | 0.80 | 21.33% | (0.03) | -3.61% | 64,529,938 | 51,935,011 |
ROYALEX | 1.54 | 1.54 | 1.69 | 1.60 | 1.65 | 5.62% | 0.11 | 7.14% | 47,122,773 | 79,548,817 |
RTBRISCOE | 3.80 | 3.95 | 4.00 | 3.91 | 4.00 | 2.30% | 0.20 | 5.26% | 2,422,171 | 9,535,603 |
SCOA | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 0.00 | 0.00% | 41,230 | 226,765 |
SEPLAT | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 0.00% | 0.00 | 0.00% | 80,244 | 435,692,235 |
SKYAVN | 81.90 | 81.90 | 90.05 | 88.10 | 90.05 | 2.21% | 8.15 | 9.95% | 2,660,690 | 236,964,273 |
SOVRENINS | 2.07 | 2.07 | 2.27 | 1.89 | 1.89 | 20.11% | (0.18) | -8.70% | 21,583,586 | 48,081,500 |
STANBIC | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0.00% | 0.00 | 0.00% | 443,774 | 45,046,006 |
STERLINGNG | 6.70 | 6.98 | 7.00 | 6.75 | 7.00 | 3.70% | 0.30 | 4.48% | 17,498,767 | 121,432,042 |
SUNUASSUR | 4.14 | 4.14 | 4.50 | 4.35 | 4.50 | 3.45% | 0.36 | 8.70% | 5,019,162 | 22,318,503 |
TANTALIZER | 2.51 | 2.51 | 2.65 | 2.27 | 2.51 | 16.74% | 0.00 | 0.00% | 7,995,105 | 19,362,184 |
THOMASWY | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.00% | 0.00 | 0.00% | 151,340 | 493,502 |
TIP | 15.00 | 15.00 | 13.99 | 13.50 | 13.50 | 3.63% | (1.50) | -10.00% | 4,505,150 | 61,387,748 |
TOTAL | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.00% | 0.00 | 0.00% | 216,407 | 137,329,333 |
TRANSCOHOT | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | 0.00% | 0.00 | 0.00% | 122,479 | 18,841,855 |
TRANSCORP | 51.00 | 51.00 | 53.80 | 50.00 | 53.00 | 7.60% | 2.00 | 3.92% | 9,263,245 | 476,930,161 |
TRANSEXPR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 0.00 | 0.00% | 34,656 | 72,778 |
TRANSPOWER | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.00% | 0.00 | 0.00% | 661,690 | 190,566,720 |
TRIPPLEG | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.00% | 0.00 | 0.00% | 356,094 | 1,523,609 |
UACN | 73.00 | 80.30 | 80.30 | 80.30 | 80.30 | 0.00% | 7.30 | 10.00% | 1,592,221 | 127,855,346 |
UBA | 48.00 | 48.00 | 49.90 | 48.00 | 49.60 | 3.96% | 1.60 | 3.33% | 26,602,390 | 1,316,109,760 |
UCAP | 19.90 | 19.90 | 19.95 | 19.55 | 19.55 | 2.05% | (0.35) | -1.76% | 6,601,117 | 130,324,960 |
UNILEVER | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.00% | 0.00 | 0.00% | 280,234 | 21,411,177 |
UNIONDICON | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 0.00 | 0.00% | 5,312 | 50,789 |
UNIVINSURE | 0.80 | 0.80 | 0.80 | 0.75 | 0.78 | 6.67% | (0.02) | -2.50% | 91,547,120 | 71,691,124 |
UPDC | 5.53 | 5.53 | 5.53 | 5.01 | 5.40 | 10.38% | (0.13) | -2.35% | 8,840,407 | 45,897,304 |
UPL | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | 0.00% | (0.05) | -0.88% | 550,681 | 3,111,872 |
VERITASKAP | 1.17 | 1.21 | 1.27 | 1.13 | 1.27 | 12.39% | 0.10 | 8.55% | 30,582,351 | 37,319,153 |
VFDGROUP | 14.00 | 14.00 | 14.00 | 13.50 | 13.90 | 3.70% | (0.10) | -0.71% | 5,864,673 | 81,319,685 |
VITAFOAM | 74.80 | 74.80 | 75.10 | 75.10 | 75.10 | 0.00% | 0.30 | 0.40% | 3,357,214 | 252,104,983 |
WAPCO | 151.00 | 151.00 | 152.00 | 148.00 | 149.00 | 2.70% | (2.00) | -1.32% | 23,529,742 | 3,534,254,358 |
WAPIC | 2.47 | 2.47 | 2.40 | 2.27 | 2.31 | 5.73% | (0.16) | -6.48% | 9,835,321 | 22,924,167 |
WEMABANK | 20.00 | 21.00 | 22.00 | 21.00 | 22.00 | 4.76% | 2.00 | 10.00% | 22,150,446 | 483,807,259 |
ZENITHBANK | 75.00 | 75.00 | 77.20 | 75.40 | 76.50 | 2.39% | 1.50 | 2.00% | 15,826,781 | 1,200,091,789 |