Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.00% | 0.00 | 0.00% | 93 | 484 |
ABCTRANS | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 0.00% | 54,452 | 77,724 |
ACADEMY | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.00% | 0.00 | 0.00% | 18,131 | 48,872 |
ACCESSCORP | 22.65 | 22.65 | 22.70 | 22.20 | 22.55 | 2.25% | (0.10) | -0.44% | 22,829,113 | 514,193,565 |
AFRIPRUD | 14.35 | 14.35 | 15.75 | 15.75 | 15.75 | 0.00% | 1.40 | 9.76% | 2,515,129 | 38,933,103 |
AIICO | 1.55 | 1.55 | 1.58 | 1.51 | 1.57 | 4.64% | 0.02 | 1.29% | 3,981,226 | 6,230,264 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 209 | 495,853 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 3,076 | 22,195 |
ARADEL | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0.00% | 0.00 | 0.00% | 800,629 | 394,428,808 |
AUSTINLAZ | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.00% | 0.00 | 0.00% | 2,931 | 6,038 |
BERGER | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.00% | 0.00 | 0.00% | 44,901 | 818,348 |
BETAGLAS | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | 0.00% | 0.00 | 0.00% | 28,985 | 2,625,378 |
BUACEMENT | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.00% | 0.00 | 0.00% | 341,605 | 26,077,080 |
BUAFOODS | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.00% | 0.00 | 0.00% | 6,968 | 2,621,362 |
CADBURY | 23.65 | 23.65 | 23.00 | 23.00 | 23.00 | 0.00% | (0.65) | -2.75% | 374,071 | 8,683,111 |
CAP | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00% | 0.00 | 0.00% | 17,561 | 779,488 |
CAVERTON | 2.32 | 2.32 | 2.31 | 2.30 | 2.31 | 0.43% | (0.01) | -0.43% | 2,102,652 | 4,854,463 |
CHAMPION | 4.09 | 4.09 | 3.77 | 3.77 | 3.77 | 0.00% | (0.32) | -7.82% | 313,535 | 1,182,194 |
CHAMS | 2.12 | 2.12 | 2.15 | 2.07 | 2.10 | 3.86% | (0.02) | -0.94% | 2,246,587 | 4,710,054 |
CHELLARAM | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.00% | 0.00 | 0.00% | 77,125 | 626,949 |
CILEASING | 3.76 | 3.76 | 3.76 | 3.73 | 3.73 | 0.80% | (0.03) | -0.80% | 799,646 | 2,995,843 |
CONHALLPLC | 3.23 | 3.23 | 3.31 | 3.11 | 3.15 | 6.43% | (0.08) | -2.48% | 7,897,677 | 25,144,822 |
CONOIL | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 0.00% | 0.00 | 0.00% | 2,151 | 641,213 |
CORNERST | 3.30 | 3.30 | 3.35 | 3.30 | 3.30 | 1.52% | 0.00 | 0.00% | 926,966 | 3,094,739 |
CUSTODIAN | 18.40 | 18.40 | 18.65 | 18.00 | 18.45 | 3.61% | 0.05 | 0.27% | 2,796,664 | 51,392,888 |
CUTIX | 2.52 | 2.52 | 2.53 | 2.30 | 2.30 | 10.00% | (0.22) | -8.73% | 4,287,987 | 10,347,692 |
CWG | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.00% | 0.00 | 0.00% | 87,127 | 737,219 |
DAARCOMM | 0.60 | 0.60 | 0.65 | 0.65 | 0.65 | 0.00% | 0.05 | 8.33% | 659,099 | 422,307 |
DANGCEM | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.00% | 0.00 | 0.00% | 154,486 | 66,737,952 |
DANGSUGAR | 33.50 | 33.50 | 34.00 | 33.50 | 33.50 | 1.49% | 0.00 | 0.00% | 1,049,049 | 35,546,970 |
DEAPCAP | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 0.00 | 0.00% | 452,295 | 431,911 |
ELLAHLAKES | 3.09 | 3.09 | 3.10 | 3.06 | 3.06 | 1.31% | (0.03) | -0.97% | 1,987,450 | 6,127,921 |
ENAMELWA | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.00% | 0.00 | 0.00% | 533 | 13,485 |
ETERNA | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 0.00% | 0.00 | 0.00% | 54,261 | 1,791,667 |
ETI | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.00% | 0.00 | 0.00% | 607,562 | 18,032,581 |
ETRANZACT | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.00% | 0.00 | 0.00% | 341,624 | 1,982,737 |
EUNISELL | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.00% | 0.00 | 0.00% | 11,960 | 134,631 |
FCMB | 9.40 | 9.40 | 9.95 | 9.10 | 9.10 | 9.34% | (0.30) | -3.19% | 5,510,665 | 53,013,389 |
FIDELITYBK | 19.05 | 19.05 | 19.50 | 19.00 | 19.50 | 2.63% | 0.45 | 2.36% | 30,508,349 | 584,640,925 |
FIDSON | 19.00 | 19.00 | 19.45 | 19.45 | 19.45 | 0.00% | 0.45 | 2.37% | 681,379 | 12,882,834 |
FIRSTHOLDCO | 27.30 | 27.30 | 27.45 | 26.05 | 26.05 | 5.37% | (1.25) | -4.58% | 5,175,337 | 138,534,814 |
FTNCOCOA | 1.68 | 1.68 | 1.71 | 1.68 | 1.71 | 1.79% | 0.03 | 1.79% | 1,746,584 | 3,031,888 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 2,372 | 2,436,993 |
GOLDBREW | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.00% | 0.00 | 0.00% | 2,127 | 16,378 |
GTCO | 69.60 | 69.60 | 69.90 | 69.40 | 69.50 | 0.72% | (0.10) | -0.14% | 25,764,674 | 1,792,865,757 |
GUINEAINS | 0.63 | 0.63 | 0.69 | 0.69 | 0.69 | 0.00% | 0.06 | 9.52% | 1,254,107 | 862,775 |
GUINNESS | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00% | 0.00 | 0.00% | 266,820 | 21,559,791 |
HMCALL | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.00% | 0.00 | 0.00% | 82,113 | 428,630 |
HONYFLOUR | 11.80 | 11.80 | 11.80 | 11.30 | 11.36 | 4.42% | (0.44) | -3.73% | 2,066,121 | 23,902,310 |
IKEJAHOTEL | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 116,429 | 1,181,285 |
IMG | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 28,216 | 1,063,777 |
INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 300 | 2,089 |
INTBREW | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | 0.00% | (0.10) | -1.96% | 1,984,283 | 9,919,692 |
INTENEGINS | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | 0.00 | 0.00% | 210,572 | 323,609 |
JAIZBANK | 3.33 | 3.33 | 3.32 | 3.22 | 3.30 | 3.11% | (0.03) | -0.90% | 2,457,874 | 8,071,211 |
JAPAULGOLD | 1.95 | 1.95 | 1.99 | 1.93 | 1.93 | 3.11% | (0.02) | -1.03% | 3,331,117 | 6,468,440 |
JBERGER | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0.00% | 0.00 | 0.00% | 348,209 | 42,957,541 |
JOHNHOLT | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.00% | 0.00 | 0.00% | 64,739 | 495,329 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 6,380 | 63,800 |
LASACO | 2.43 | 2.60 | 2.60 | 2.50 | 2.60 | 4.00% | 0.17 | 7.00% | 2,271,716 | 5,886,228 |
LEARNAFRCA | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | 0.00 | 0.00% | 213,421 | 700,548 |
LINKASSURE | 1.31 | 1.31 | 1.33 | 1.33 | 1.33 | 0.00% | 0.02 | 1.53% | 842,460 | 1,163,441 |
LIVESTOCK | 8.00 | 8.00 | 8.00 | 7.20 | 7.20 | 11.11% | (0.80) | -10.00% | 3,574,251 | 26,984,825 |
LIVINGTRUST | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00% | 0.00 | 0.00% | 2,200 | 9,526 |
MANSARD | 8.90 | 8.90 | 9.60 | 8.95 | 9.60 | 7.26% | 0.70 | 7.87% | 2,022,433 | 18,743,108 |
MAYBAKER | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.00% | 0.00 | 0.00% | 116,846 | 941,493 |
MBENEFIT | 1.07 | 1.03 | 1.06 | 0.97 | 0.97 | 9.28% | (0.10) | -9.35% | 15,925,565 | 16,337,144 |
MCNICHOLS | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00% | 0.00 | 0.00% | 123,100 | 199,954 |
MECURE | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.00% | 0.00 | 0.00% | 2,666 | 27,951 |
MEYER | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 10,085 | 84,210 |
MORISON | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.00% | 0.00 | 0.00% | 546 | 1,911 |
MRS | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | 0.00% | 0.00 | 0.00% | 160,643 | 25,360,472 |
MTNN | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0.00% | 0.00 | 0.00% | 410,052 | 98,110,443 |
MULTIVERSE | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.00% | 0.00 | 0.00% | 45,057 | 370,703 |
NAHCO | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 0.00% | 0.00 | 0.00% | 416,684 | 27,552,376 |
NASCON | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | 0.00% | (1.00) | -2.33% | 849,722 | 35,698,868 |
NB | 34.30 | 34.30 | 34.00 | 34.00 | 34.00 | 0.00% | (0.30) | -0.87% | 664,825 | 22,666,722 |
NEIMETH | 2.70 | 2.70 | 2.80 | 2.80 | 2.80 | 0.00% | 0.10 | 3.70% | 240,494 | 677,661 |
NEM | 13.50 | 13.50 | 13.95 | 13.50 | 13.95 | 3.33% | 0.45 | 3.33% | 707,755 | 9,716,226 |
NESTLE | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 0.00% | 0.00 | 0.00% | 8,309 | 8,480,418 |
NGXGROUP | 29.00 | 29.00 | 30.00 | 29.00 | 30.00 | 3.45% | 1.00 | 3.45% | 2,077,510 | 60,672,697 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 10,913 | 1,336,837 |
NNFM | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | 0.00% | 0.00 | 0.00% | 12,861 | 1,058,150 |
NPFMCRFBK | 1.90 | 1.90 | 1.83 | 1.82 | 1.83 | 0.55% | (0.07) | -3.68% | 953,573 | 1,743,459 |
NSLTECH | 0.55 | 0.55 | 0.58 | 0.50 | 0.50 | 16.00% | (0.05) | -9.09% | 3,199,100 | 1,732,994 |
OANDO | 45.70 | 45.70 | 46.00 | 44.70 | 44.70 | 2.91% | (1.00) | -2.19% | 3,318,268 | 150,514,637 |
OKOMUOIL | 545.20 | 545.20 | 545.20 | 545.20 | 545.20 | 0.00% | 0.00 | 0.00% | 212,001 | 114,350,322 |
OMATEK | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | 0.00% | (0.01) | -1.52% | 543,289 | 354,070 |
PRESCO | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0.00% | 0.00 | 0.00% | 308,817 | 241,886,894 |
PRESTIGE | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0.00 | 0.00% | 620,164 | 622,555 |
PZ | 37.10 | 37.10 | 33.40 | 33.40 | 33.40 | 0.00% | (3.70) | -9.97% | 272,859 | 9,113,495 |
REDSTAREX | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.00% | 0.00 | 0.00% | 140,307 | 687,130 |
REGALINS | 0.61 | 0.61 | 0.65 | 0.60 | 0.60 | 8.33% | (0.01) | -1.64% | 3,086,044 | 1,930,134 |
ROYALEX | 1.09 | 1.09 | 1.08 | 0.99 | 1.01 | 9.09% | (0.08) | -7.34% | 33,940,457 | 33,935,425 |
RTBRISCOE | 2.24 | 2.24 | 2.40 | 2.16 | 2.40 | 11.11% | 0.16 | 7.14% | 2,675,286 | 5,905,110 |
SCOA | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.00% | 0.00 | 0.00% | 11,020 | 54,108 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 738 | 3,785,940 |
SKYAVN | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.00% | 0.00 | 0.00% | 1,307 | 54,698 |
SOVRENINS | 0.97 | 0.97 | 0.97 | 0.90 | 0.97 | 7.78% | 0.00 | 0.00% | 4,258,941 | 4,058,718 |
STANBIC | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.00% | 0.00 | 0.00% | 823,863 | 51,104,678 |
STERLINGNG | 5.10 | 5.10 | 5.30 | 5.25 | 5.26 | 0.95% | 0.16 | 3.14% | 2,018,345 | 10,668,071 |
SUNUASSUR | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.00% | 0.00 | 0.00% | 901,085 | 5,032,327 |
TANTALIZER | 2.90 | 2.90 | 2.72 | 2.72 | 2.72 | 0.00% | (0.18) | -6.21% | 978,924 | 2,682,121 |
TIP | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.00% | 0.00 | 0.00% | 175,689 | 710,318 |
TOTAL | 679.70 | 679.70 | 679.70 | 679.70 | 679.70 | 0.00% | 0.00 | 0.00% | 16,226 | 10,363,526 |
TRANSCOHOT | 135.35 | 135.35 | 145.00 | 145.00 | 145.00 | 0.00% | 9.65 | 7.13% | 792,169 | 114,304,923 |
TRANSCORP | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 0.00% | 0.00 | 0.00% | 1,212,246 | 53,644,640 |
TRANSEXPR | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 7,685 | 15,370 |
TRANSPOWER | 364.90 | 364.90 | 364.90 | 364.90 | 364.90 | 0.00% | 0.00 | 0.00% | 3,022 | 992,727 |
TRIPPLEG | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 0.00 | 0.00% | 1,268 | 2,511 |
UACN | 31.95 | 31.90 | 31.90 | 29.00 | 29.00 | 10.00% | (2.95) | -9.23% | 3,206,493 | 94,900,038 |
UBA | 36.90 | 36.90 | 37.00 | 36.80 | 36.90 | 0.54% | 0.00 | 0.00% | 33,913,119 | 1,251,424,933 |
UCAP | 15.30 | 15.30 | 15.80 | 15.10 | 15.20 | 4.64% | (0.10) | -0.65% | 21,449,586 | 330,119,036 |
UNILEVER | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | 0.00% | 0.00 | 0.00% | 475,994 | 17,635,460 |
UNIONDICON | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.00% | 0.00 | 0.00% | 37,605 | 218,109 |
UNIVINSURE | 0.57 | 0.57 | 0.60 | 0.54 | 0.55 | 11.11% | (0.02) | -3.51% | 49,749,994 | 29,236,152 |
UPDC | 3.00 | 3.00 | 3.15 | 3.10 | 3.14 | 1.61% | 0.14 | 4.67% | 3,041,106 | 9,493,872 |
UPL | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.00% | 0.00 | 0.00% | 17,920 | 74,683 |
VERITASKAP | 1.11 | 1.11 | 1.11 | 1.06 | 1.06 | 4.72% | (0.05) | -4.50% | 5,973,102 | 6,386,541 |
VFDGROUP | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 0.00% | 0.00 | 0.00% | 97,997 | 4,895,809 |
VITAFOAM | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 0.00% | 0.00 | 0.00% | 308,409 | 10,813,306 |
WAPCO | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 0.00% | 0.00 | 0.00% | 2,106,626 | 144,798,274 |
WAPIC | 2.12 | 2.12 | 2.12 | 2.00 | 2.12 | 6.00% | 0.00 | 0.00% | 4,799,466 | 9,985,381 |
WEMABANK | 10.90 | 10.90 | 11.00 | 10.90 | 11.00 | 0.92% | 0.10 | 0.92% | 5,985,086 | 65,286,854 |
ZENITHBANK | 47.00 | 47.00 | 47.10 | 46.95 | 47.05 | 0.32% | 0.05 | 0.11% | 34,934,642 | 1,642,962,642 |