Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 6.74 | 6.74 | 7.41 | 7.41 | 7.41 | 0.00% | 0.67 | 9.94% | 141,848 | 1,051,094 |
ABCTRANS | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.00% | 0.00 | 0.00% | 692,485 | 878,090 |
ACADEMY | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 0.00% | 0.00 | 0.00% | 3,307 | 8,633 |
ACCESSCORP | 20.75 | 20.75 | 21.60 | 20.50 | 21.40 | 5.37% | 0.65 | 3.13% | 28,048,535 | 592,210,434 |
AFRIPRUD | 14.25 | 14.25 | 14.00 | 13.70 | 13.70 | 2.19% | (0.55) | -3.86% | 1,890,335 | 26,046,172 |
AIICO | 1.56 | 1.56 | 1.60 | 1.53 | 1.60 | 4.58% | 0.04 | 2.56% | 13,910,830 | 21,946,640 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 1,080 | 2,562,300 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 19 | 144 |
ARADEL | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 0.00% | 0.00 | 0.00% | 733,330 | 328,018,509 |
AUSTINLAZ | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.00% | 0.00 | 0.00% | 2,000 | 4,120 |
BERGER | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.00% | 0.00 | 0.00% | 16,615 | 311,951 |
BETAGLAS | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | 0.00% | 0.00 | 0.00% | 325 | 29,218 |
BUACEMENT | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.00% | 0.00 | 0.00% | 84,506 | 6,371,752 |
BUAFOODS | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.00% | 0.00 | 0.00% | 4,459 | 1,677,476 |
CADBURY | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00% | 0.00 | 0.00% | 196,121 | 4,492,214 |
CAP | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 0.00% | 0.00 | 0.00% | 39,523 | 1,594,054 |
CAVERTON | 2.54 | 2.54 | 2.31 | 2.31 | 2.31 | 0.00% | (0.23) | -9.06% | 758,282 | 1,852,018 |
CHAMPION | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00% | 0.00 | 0.00% | 872,001 | 3,271,406 |
CHAMS | 2.00 | 2.00 | 2.10 | 1.93 | 2.10 | 8.81% | 0.10 | 5.00% | 17,446,622 | 34,935,668 |
CHELLARAM | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.00% | 0.00 | 0.00% | 19,343 | 154,570 |
CILEASING | 3.73 | 3.73 | 3.80 | 3.80 | 3.80 | 0.00% | 0.07 | 1.88% | 1,101,180 | 4,009,165 |
CONHALLPLC | 2.75 | 2.75 | 3.01 | 2.95 | 2.95 | 2.03% | 0.20 | 7.27% | 2,132,204 | 6,243,484 |
CONOIL | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 0.00% | 0.00 | 0.00% | 2,090 | 623,029 |
CORNERST | 2.90 | 2.90 | 2.86 | 2.86 | 2.86 | 0.00% | (0.04) | -1.38% | 1,030,592 | 2,961,968 |
CUSTODIAN | 16.80 | 16.80 | 17.80 | 17.80 | 17.80 | 0.00% | 1.00 | 5.95% | 314,083 | 5,435,628 |
CUTIX | 2.30 | 2.30 | 2.30 | 2.28 | 2.29 | 0.88% | (0.01) | -0.43% | 6,146,085 | 14,117,162 |
CWG | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00% | 0.00 | 0.00% | 221,046 | 1,704,395 |
DAARCOMM | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.00% | 0.00 | 0.00% | 77,268 | 46,905 |
DANGCEM | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.00% | 0.00 | 0.00% | 25,384 | 10,965,888 |
DANGSUGAR | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 0.00% | 0.00 | 0.00% | 1,130,509 | 36,635,831 |
DEAPCAP | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.00% | 0.00 | 0.00% | 296,316 | 261,599 |
ELLAHLAKES | 3.22 | 3.22 | 3.30 | 3.16 | 3.17 | 4.43% | (0.05) | -1.55% | 4,494,561 | 14,419,707 |
ENAMELWA | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.00% | 0.00 | 0.00% | 8 | 199 |
ETERNA | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 0.00% | 0.00 | 0.00% | 599,872 | 19,805,204 |
ETI | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.00% | 0.00 | 0.00% | 198,492 | 5,242,910 |
ETRANZACT | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.00% | 0.00 | 0.00% | 161,779 | 960,502 |
EUNISELL | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.00% | 0.00 | 0.00% | 2,726 | 29,960 |
FCMB | 9.25 | 9.25 | 9.20 | 8.85 | 9.20 | 3.95% | (0.05) | -0.54% | 20,805,145 | 185,118,508 |
FIDELITYBK | 18.20 | 18.20 | 18.35 | 18.20 | 18.30 | 0.82% | 0.10 | 0.55% | 47,431,832 | 866,952,473 |
FIDSON | 18.70 | 18.70 | 18.00 | 18.00 | 18.00 | 0.00% | (0.70) | -3.74% | 558,293 | 10,052,584 |
FIRSTHOLDCO | 25.00 | 25.00 | 25.05 | 24.40 | 24.40 | 2.66% | (0.60) | -2.40% | 3,994,135 | 98,995,754 |
FTNCOCOA | 1.80 | 1.80 | 1.90 | 1.80 | 1.80 | 5.56% | 0.00 | 0.00% | 2,166,167 | 4,052,006 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 1,488 | 1,528,771 |
GOLDBREW | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.00% | 0.00 | 0.00% | 4,571 | 29,500 |
GTCO | 68.00 | 68.00 | 68.75 | 67.00 | 67.00 | 2.61% | (1.00) | -1.47% | 18,280,365 | 1,237,919,495 |
GUINEAINS | 0.69 | 0.69 | 0.63 | 0.63 | 0.63 | 0.00% | (0.06) | -8.70% | 1,113,730 | 712,303 |
GUINNESS | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00% | 0.00 | 0.00% | 558,199 | 45,338,317 |
HMCALL | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.00% | 0.00 | 0.00% | 14,002 | 67,300 |
HONYFLOUR | 11.50 | 11.50 | 11.00 | 10.95 | 10.95 | 0.46% | (0.55) | -4.78% | 1,376,030 | 15,169,309 |
IKEJAHOTEL | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 0.00 | 0.00% | 261,551 | 2,693,944 |
IMG | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 19,011 | 650,176 |
INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 5,380 | 34,122 |
INTBREW | 5.27 | 5.27 | 5.60 | 5.45 | 5.50 | 2.75% | 0.23 | 4.36% | 1,474,489 | 8,150,237 |
INTENEGINS | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.00% | 0.00 | 0.00% | 111,873 | 165,210 |
JAIZBANK | 2.95 | 2.95 | 3.14 | 3.00 | 3.00 | 4.67% | 0.05 | 1.69% | 5,638,606 | 17,188,171 |
JAPAULGOLD | 1.86 | 1.86 | 1.93 | 1.84 | 1.85 | 4.89% | (0.01) | -0.54% | 4,533,040 | 8,447,207 |
JBERGER | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0.00% | 0.00 | 0.00% | 9,550 | 1,177,515 |
JOHNHOLT | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.00% | 0.00 | 0.00% | 8,646 | 60,349 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 1,217 | 11,344 |
LASACO | 2.07 | 2.07 | 2.07 | 2.00 | 2.00 | 3.50% | (0.07) | -3.38% | 1,070,331 | 2,175,051 |
LEARNAFRCA | 3.00 | 3.00 | 3.25 | 3.25 | 3.25 | 0.00% | 0.25 | 8.33% | 341,455 | 1,110,959 |
LINKASSURE | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.00% | 0.00 | 0.00% | 375,585 | 458,448 |
LIVESTOCK | 8.75 | 8.75 | 9.35 | 8.77 | 8.77 | 6.61% | 0.02 | 0.23% | 2,977,435 | 27,096,920 |
LIVINGTRUST | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00% | 0.00 | 0.00% | 1,000 | 4,330 |
MANSARD | 7.65 | 7.65 | 7.99 | 7.99 | 7.99 | 0.00% | 0.34 | 4.44% | 686,667 | 5,398,219 |
MAYBAKER | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 116,977 | 857,478 |
MBENEFIT | 0.91 | 0.91 | 0.91 | 0.86 | 0.86 | 5.81% | (0.05) | -5.49% | 2,997,745 | 2,623,321 |
MCNICHOLS | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00% | 0.00 | 0.00% | 299,400 | 480,155 |
MECURE | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.00% | 0.00 | 0.00% | 8,500 | 86,275 |
MEYER | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 567 | 4,734 |
MRS | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | 0.00% | 0.00 | 0.00% | 29,952 | 4,723,396 |
MTNN | 243.40 | 243.40 | 243.00 | 240.90 | 243.00 | 0.87% | (0.40) | -0.16% | 11,300,324 | 2,738,206,331 |
MULTIVERSE | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.00% | 0.00 | 0.00% | 34,370 | 268,086 |
NAHCO | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.00% | 0.00 | 0.00% | 11,295,634 | 675,648,529 |
NASCON | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 0.00% | 0.00 | 0.00% | 158,020 | 6,459,206 |
NB | 32.00 | 32.00 | 32.10 | 31.95 | 32.10 | 0.47% | 0.10 | 0.31% | 1,786,039 | 57,233,994 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 20,914 | 142,807 |
NEIMETH | 2.68 | 2.68 | 2.65 | 2.65 | 2.65 | 0.00% | (0.03) | -1.12% | 414,867 | 1,093,496 |
NEM | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.00% | 0.00 | 0.00% | 327,296 | 4,195,185 |
NESTLE | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 0.00% | 0.00 | 0.00% | 298,786 | 298,720,703 |
NGXGROUP | 34.45 | 34.45 | 31.50 | 31.50 | 31.50 | 0.00% | (2.95) | -8.56% | 1,335,100 | 42,583,561 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 67,558 | 7,920,468 |
NNFM | 87.75 | 87.75 | 79.00 | 79.00 | 79.00 | 0.00% | (8.75) | -9.97% | 1,185,098 | 93,742,664 |
NOTORE | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.00% | 0.00 | 0.00% | 563 | 35,188 |
NPFMCRFBK | 1.65 | 1.65 | 1.70 | 1.65 | 1.70 | 3.03% | 0.05 | 3.03% | 3,303,249 | 5,459,146 |
NSLTECH | 0.54 | 0.54 | 0.58 | 0.58 | 0.58 | 0.00% | 0.04 | 7.41% | 1,611,613 | 891,444 |
OANDO | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 2,381,320 | 88,535,959 |
OKOMUOIL | 545.20 | 545.20 | 545.20 | 545.20 | 545.20 | 0.00% | 0.00 | 0.00% | 150,120 | 75,663,001 |
OMATEK | 0.62 | 0.62 | 0.68 | 0.62 | 0.62 | 9.68% | 0.00 | 0.00% | 2,128,926 | 1,391,036 |
PRESCO | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0.00% | 0.00 | 0.00% | 161,267 | 114,439,923 |
PRESTIGE | 1.00 | 1.00 | 1.04 | 0.97 | 1.04 | 7.22% | 0.04 | 4.00% | 4,855,526 | 4,967,150 |
PZ | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.00% | 0.00 | 0.00% | 238,362 | 6,461,595 |
REDSTAREX | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.00% | 0.00 | 0.00% | 77,600 | 371,945 |
REGALINS | 0.55 | 0.55 | 0.57 | 0.54 | 0.54 | 5.56% | (0.01) | -1.82% | 4,298,633 | 2,393,059 |
ROYALEX | 0.80 | 0.80 | 0.87 | 0.81 | 0.81 | 7.41% | 0.01 | 1.25% | 1,010,018 | 845,752 |
RTBRISCOE | 2.00 | 2.00 | 2.00 | 1.91 | 1.91 | 4.71% | (0.09) | -4.50% | 1,378,663 | 2,713,169 |
SCOA | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.00% | 0.00 | 0.00% | 106,716 | 511,945 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 1,631 | 8,367,030 |
SKYAVN | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.00% | 0.00 | 0.00% | 10,271 | 429,841 |
SOVRENINS | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | 0.00% | (0.02) | -2.15% | 1,029,953 | 939,645 |
STANBIC | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | 0.00% | 0.00 | 0.00% | 273,058 | 16,404,790 |
STERLINGNG | 5.23 | 5.23 | 5.35 | 5.24 | 5.24 | 2.10% | 0.01 | 0.19% | 3,203,774 | 16,845,961 |
SUNUASSUR | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | 0.00 | 0.00% | 995,797 | 5,237,628 |
TANTALIZER | 2.65 | 2.65 | 2.67 | 2.50 | 2.50 | 6.80% | (0.15) | -5.66% | 17,243,709 | 43,362,275 |
TIP | 4.70 | 4.70 | 4.25 | 4.25 | 4.25 | 0.00% | (0.45) | -9.57% | 475,645 | 2,069,179 |
TOTAL | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 0.00% | 0.00 | 0.00% | 2,036 | 1,365,138 |
TRANSCOHOT | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.00% | 0.00 | 0.00% | 15,857 | 2,161,310 |
TRANSCORP | 40.95 | 40.95 | 41.00 | 41.00 | 41.00 | 0.00% | 0.05 | 0.12% | 2,001,248 | 82,110,283 |
TRANSEXPR | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 1,950 | 3,510 |
TRANSPOWER | 364.90 | 364.90 | 364.90 | 364.90 | 364.90 | 0.00% | 0.00 | 0.00% | 4,423 | 1,452,956 |
TRIPPLEG | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 0.00 | 0.00% | 50 | 99 |
UACN | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.00% | 0.00 | 0.00% | 336,349 | 10,265,246 |
UBA | 31.30 | 31.35 | 31.55 | 31.35 | 31.55 | 0.64% | 0.25 | 0.80% | 21,974,726 | 690,491,950 |
UCAP | 15.20 | 15.20 | 15.15 | 14.55 | 14.55 | 4.12% | (0.65) | -4.28% | 10,029,775 | 148,896,383 |
UNILEVER | 34.70 | 34.70 | 38.05 | 35.20 | 38.05 | 8.10% | 3.35 | 9.65% | 1,229,185 | 44,090,363 |
UNIONDICON | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.00% | 0.00 | 0.00% | 114,060 | 849,248 |
UNIVINSURE | 0.52 | 0.52 | 0.53 | 0.49 | 0.52 | 8.16% | 0.00 | 0.00% | 9,289,022 | 4,640,218 |
UPDC | 3.13 | 3.13 | 3.12 | 2.95 | 3.00 | 5.76% | (0.13) | -4.15% | 2,899,329 | 8,680,997 |
UPL | 3.55 | 3.55 | 3.40 | 3.40 | 3.40 | 0.00% | (0.15) | -4.23% | 1,526,747 | 5,162,687 |
VERITASKAP | 1.01 | 1.01 | 1.08 | 1.00 | 1.00 | 8.00% | (0.01) | -0.99% | 4,849,631 | 5,002,780 |
VFDGROUP | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 0.00% | 0.00 | 0.00% | 1,991,223 | 177,799,533 |
VITAFOAM | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00% | 0.00 | 0.00% | 674,710 | 24,493,037 |
WAPCO | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.00% | 0.00 | 0.00% | 5,410,048 | 383,262,878 |
WAPIC | 2.26 | 2.26 | 2.26 | 2.06 | 2.06 | 9.71% | (0.20) | -8.85% | 3,190,190 | 7,081,188 |
WEMABANK | 11.50 | 11.50 | 12.00 | 11.50 | 11.95 | 4.35% | 0.45 | 3.91% | 6,404,639 | 74,643,503 |
ZENITHBANK | 50.00 | 50.00 | 49.90 | 49.10 | 49.80 | 1.63% | (0.20) | -0.40% | 23,120,006 | 1,146,102,408 |