Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 8.96 | 8.96 | 9.85 | 9.76 | 9.76 | 0.92% | 0.80 | 8.93% | 3,932,594 | 38,497,132 |
ABCTRANS | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.00% | 0.00 | 0.00% | 260,031 | 384,726 |
ACADEMY | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 0.00% | 0.00 | 0.00% | 4,032 | 10,419 |
ACCESSCORP | 22.10 | 22.10 | 22.80 | 22.15 | 22.65 | 2.93% | 0.55 | 2.49% | 38,614,656 | 875,166,869 |
AFRIPRUD | 13.65 | 13.65 | 13.90 | 13.90 | 13.90 | 0.00% | 0.25 | 1.83% | 716,701 | 9,986,647 |
AIICO | 1.56 | 1.56 | 1.64 | 1.53 | 1.64 | 7.19% | 0.08 | 5.13% | 2,145,064 | 3,396,710 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 2,327 | 5,520,808 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 600 | 4,360 |
ARADEL | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 0.00% | 0.00 | 0.00% | 332,108 | 149,186,317 |
AUSTINLAZ | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.00% | 0.00 | 0.00% | 1,110 | 2,298 |
BERGER | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.00% | 0.00 | 0.00% | 38,848 | 673,357 |
BETAGLAS | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | 0.00% | 0.00 | 0.00% | 19,408 | 1,744,779 |
BUACEMENT | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.00% | 0.00 | 0.00% | 39,794 | 3,000,468 |
BUAFOODS | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.00% | 0.00 | 0.00% | 6,528 | 2,455,834 |
CADBURY | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.00% | 0.00 | 0.00% | 545,799 | 12,354,666 |
CAP | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 0.00% | 0.00 | 0.00% | 20,559 | 813,711 |
CAVERTON | 2.27 | 2.27 | 2.28 | 2.28 | 2.28 | 0.00% | 0.01 | 0.44% | 750,406 | 1,712,311 |
CHAMPION | 3.75 | 3.75 | 3.95 | 3.75 | 3.95 | 5.33% | 0.20 | 5.33% | 1,232,095 | 4,780,787 |
CHAMS | 2.04 | 2.04 | 2.24 | 2.02 | 2.07 | 10.89% | 0.03 | 1.47% | 29,697,583 | 63,571,459 |
CHELLARAM | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.00% | 0.00 | 0.00% | 190,682 | 1,518,221 |
CILEASING | 3.27 | 3.27 | 3.40 | 3.35 | 3.37 | 1.49% | 0.10 | 3.06% | 1,669,776 | 5,643,347 |
CONHALLPLC | 2.80 | 2.80 | 3.00 | 2.94 | 2.94 | 2.04% | 0.14 | 5.00% | 921,396 | 2,705,346 |
CONOIL | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 0.00% | 0.00 | 0.00% | 392 | 116,855 |
CORNERST | 2.59 | 2.59 | 2.84 | 2.35 | 2.84 | 20.85% | 0.25 | 9.65% | 2,095,258 | 5,709,643 |
CUSTODIAN | 17.90 | 17.90 | 18.00 | 18.00 | 18.00 | 0.00% | 0.10 | 0.56% | 1,372,752 | 24,754,828 |
CUTIX | 2.28 | 2.28 | 2.40 | 2.27 | 2.30 | 5.73% | 0.02 | 0.88% | 7,729,756 | 17,806,202 |
CWG | 7.90 | 7.90 | 8.00 | 7.50 | 8.00 | 6.67% | 0.10 | 1.27% | 1,142,448 | 9,038,338 |
DAARCOMM | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | 0.00% | (0.01) | -1.79% | 412,540 | 227,370 |
DANGCEM | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.00% | 0.00 | 0.00% | 33,686 | 14,552,352 |
DANGSUGAR | 33.30 | 33.30 | 33.00 | 33.00 | 33.00 | 0.00% | (0.30) | -0.90% | 591,351 | 19,532,422 |
DEAPCAP | 0.96 | 0.96 | 0.94 | 0.87 | 0.94 | 8.05% | (0.02) | -2.08% | 648,358 | 573,215 |
ELLAHLAKES | 3.05 | 3.05 | 3.28 | 3.00 | 3.11 | 9.33% | 0.06 | 1.97% | 3,514,509 | 10,822,630 |
ENAMELWA | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.00% | 0.00 | 0.00% | 80 | 2,000 |
ETERNA | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.00% | 0.00 | 0.00% | 235,415 | 7,825,736 |
ETI | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.00% | 0.00 | 0.00% | 99,223 | 2,775,139 |
ETRANZACT | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.00% | 0.00 | 0.00% | 112,444 | 617,000 |
EUNISELL | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.00% | 0.00 | 0.00% | 12,930 | 135,305 |
FCMB | 9.25 | 9.25 | 9.15 | 8.60 | 9.15 | 6.40% | (0.10) | -1.08% | 7,251,553 | 64,780,453 |
FIDELITYBK | 19.25 | 19.25 | 19.00 | 18.55 | 18.70 | 2.43% | (0.55) | -2.86% | 34,589,028 | 651,851,904 |
FIDSON | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.00% | 0.00 | 0.00% | 123,655 | 2,170,293 |
FIRSTHOLDCO | 24.60 | 24.60 | 24.00 | 23.70 | 23.75 | 1.27% | (0.85) | -3.46% | 7,951,054 | 189,906,953 |
FTNCOCOA | 1.89 | 1.89 | 1.89 | 1.75 | 1.75 | 8.00% | (0.14) | -7.41% | 1,140,491 | 2,118,024 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 1,869 | 1,920,211 |
GOLDBREW | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.00% | 0.00 | 0.00% | 1,050 | 6,720 |
GTCO | 59.00 | 59.00 | 60.00 | 59.10 | 60.00 | 1.52% | 1.00 | 1.69% | 9,660,280 | 579,153,981 |
GUINEAINS | 0.62 | 0.62 | 0.67 | 0.65 | 0.65 | 3.08% | 0.03 | 4.84% | 1,958,358 | 1,307,720 |
GUINNESS | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00% | 0.00 | 0.00% | 112,112 | 9,184,885 |
HMCALL | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.00% | 0.00 | 0.00% | 36,592 | 176,322 |
HONYFLOUR | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.00% | 0.00 | 0.00% | 812,834 | 9,185,326 |
IKEJAHOTEL | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 0.00 | 0.00% | 225,025 | 2,418,996 |
IMG | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.00% | 0.00 | 0.00% | 8,621 | 266,662 |
INTBREW | 5.50 | 5.50 | 6.05 | 6.00 | 6.05 | 0.83% | 0.55 | 10.00% | 4,304,798 | 25,885,380 |
INTENEGINS | 1.48 | 1.48 | 1.34 | 1.34 | 1.34 | 0.00% | (0.14) | -9.46% | 423,858 | 581,632 |
JAIZBANK | 3.00 | 3.00 | 3.07 | 2.97 | 3.07 | 3.37% | 0.07 | 2.33% | 12,153,737 | 37,064,413 |
JAPAULGOLD | 1.94 | 1.94 | 2.13 | 1.87 | 2.13 | 13.90% | 0.19 | 9.79% | 7,795,378 | 15,564,882 |
JBERGER | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0.00% | 0.00 | 0.00% | 4,879 | 601,581 |
JOHNHOLT | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.00% | 0.00 | 0.00% | 44,419 | 326,723 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 2,412 | 22,432 |
LASACO | 1.95 | 1.95 | 2.10 | 2.02 | 2.02 | 3.96% | 0.07 | 3.59% | 1,789,010 | 3,623,545 |
LEARNAFRCA | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.00% | 0.00 | 0.00% | 58,682 | 188,774 |
LINKASSURE | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.00% | 0.00 | 0.00% | 436,050 | 528,378 |
LIVESTOCK | 9.50 | 9.50 | 10.00 | 9.50 | 9.95 | 5.26% | 0.45 | 4.74% | 2,375,174 | 23,137,002 |
LIVINGTRUST | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00% | 0.00 | 0.00% | 2,500 | 10,825 |
MANSARD | 7.99 | 7.99 | 7.90 | 7.90 | 7.90 | 0.00% | (0.09) | -1.13% | 966,074 | 7,620,006 |
MAYBAKER | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.00% | 0.00 | 0.00% | 384,253 | 2,860,525 |
MBENEFIT | 0.85 | 0.85 | 0.88 | 0.81 | 0.86 | 8.64% | 0.01 | 1.18% | 2,712,268 | 2,299,947 |
MCNICHOLS | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | 0.00% | (0.02) | -1.23% | 215,431 | 359,384 |
MECURE | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.00% | 0.00 | 0.00% | 600 | 6,090 |
MEYER | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 100 | 835 |
MRS | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | 0.00% | 0.00 | 0.00% | 22,687 | 3,573,203 |
MTNN | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0.00% | 0.00 | 0.00% | 473,944 | 113,072,050 |
MULTIVERSE | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.00% | 0.00 | 0.00% | 101,370 | 792,927 |
NAHCO | 65.50 | 65.50 | 66.05 | 66.05 | 66.05 | 0.00% | 0.55 | 0.84% | 3,582,650 | 231,560,166 |
NASCON | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | 0.00% | 0.00 | 0.00% | 438,081 | 18,110,990 |
NB | 36.20 | 39.80 | 39.80 | 39.70 | 39.80 | 0.25% | 3.60 | 9.94% | 11,900,203 | 473,563,479 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 100 | 700 |
NEIMETH | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.00% | 0.00 | 0.00% | 136,488 | 357,627 |
NEM | 12.90 | 12.90 | 13.60 | 12.90 | 13.60 | 5.43% | 0.70 | 5.43% | 2,353,567 | 30,208,753 |
NESTLE | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 0.00% | 0.00 | 0.00% | 164,240 | 179,940,626 |
NGXGROUP | 33.50 | 33.50 | 33.75 | 32.00 | 33.75 | 5.47% | 0.25 | 0.75% | 3,500,962 | 114,922,146 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 37,896 | 4,451,376 |
NNFM | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.00% | 0.00 | 0.00% | 93,564 | 7,309,790 |
NPFMCRFBK | 1.72 | 1.72 | 1.74 | 1.70 | 1.74 | 2.35% | 0.02 | 1.16% | 1,483,108 | 2,555,490 |
NSLTECH | 0.56 | 0.56 | 0.52 | 0.51 | 0.51 | 1.96% | (0.05) | -8.93% | 2,375,889 | 1,234,230 |
OANDO | 40.00 | 40.00 | 39.90 | 39.00 | 39.40 | 2.31% | (0.60) | -1.50% | 3,632,710 | 143,242,322 |
OKOMUOIL | 545.20 | 545.20 | 545.20 | 545.20 | 545.20 | 0.00% | 0.00 | 0.00% | 117,792 | 59,406,135 |
OMATEK | 0.60 | 0.60 | 0.60 | 0.58 | 0.58 | 3.45% | (0.02) | -3.33% | 2,061,165 | 1,221,386 |
PRESCO | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0.00% | 0.00 | 0.00% | 257,272 | 188,496,609 |
PRESTIGE | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | 0.00% | (0.04) | -4.04% | 650,663 | 620,152 |
PZ | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.00% | 0.00 | 0.00% | 12,208 | 332,116 |
REDSTAREX | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.00% | 0.00 | 0.00% | 14,330 | 72,350 |
REGALINS | 0.54 | 0.54 | 0.53 | 0.51 | 0.53 | 3.92% | (0.01) | -1.85% | 2,054,682 | 1,066,061 |
ROYALEX | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.00% | 0.00 | 0.00% | 260,358 | 211,438 |
RTBRISCOE | 1.90 | 1.90 | 1.93 | 1.93 | 1.93 | 0.00% | 0.03 | 1.58% | 1,343,670 | 2,576,335 |
SCOA | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.00% | 0.00 | 0.00% | 32,710 | 150,138 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 3,031 | 15,549,030 |
SKYAVN | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.00% | 0.00 | 0.00% | 145,598 | 6,093,276 |
SMURFIT | 0.42 | 0.42 | 0.46 | 0.46 | 0.46 | 0.00% | 0.04 | 9.52% | 245,000 | 112,700 |
SOVRENINS | 0.89 | 0.89 | 0.97 | 0.91 | 0.95 | 6.59% | 0.06 | 6.74% | 4,073,904 | 3,726,782 |
STANBIC | 59.05 | 59.05 | 59.20 | 59.20 | 59.20 | 0.00% | 0.15 | 0.25% | 173,953 | 10,366,199 |
STERLINGNG | 5.30 | 5.30 | 5.30 | 5.05 | 5.05 | 4.95% | (0.25) | -4.72% | 2,684,931 | 13,897,210 |
SUNUASSUR | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 0.00 | 0.00% | 123,638 | 617,952 |
TANTALIZER | 2.40 | 2.40 | 2.40 | 2.20 | 2.30 | 9.09% | (0.10) | -4.17% | 12,479,928 | 28,538,577 |
TIP | 4.55 | 4.55 | 5.00 | 4.90 | 5.00 | 2.04% | 0.45 | 9.89% | 1,705,933 | 8,177,240 |
TOTAL | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 0.00% | 0.00 | 0.00% | 19,536 | 13,098,888 |
TRANSCOHOT | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.00% | 0.00 | 0.00% | 25,914 | 3,492,991 |
TRANSCORP | 41.50 | 41.50 | 42.00 | 42.00 | 42.00 | 0.00% | 0.50 | 1.20% | 4,042,191 | 168,355,653 |
TRANSEXPR | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 4,432 | 7,978 |
TRANSPOWER | 364.90 | 364.90 | 364.90 | 364.90 | 364.90 | 0.00% | 0.00 | 0.00% | 1,002,422 | 329,295,627 |
TRIPPLEG | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 0.00 | 0.00% | 2,530 | 5,009 |
UACN | 29.10 | 29.10 | 30.30 | 30.30 | 30.30 | 0.00% | 1.20 | 4.12% | 752,737 | 22,715,583 |
UBA | 32.10 | 32.10 | 33.00 | 32.00 | 33.00 | 3.13% | 0.90 | 2.80% | 11,392,575 | 373,225,313 |
UCAP | 15.35 | 15.35 | 16.50 | 15.80 | 16.50 | 4.43% | 1.15 | 7.49% | 5,406,787 | 87,812,224 |
UNILEVER | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 0.00% | 0.00 | 0.00% | 102,363 | 3,737,058 |
UNIONDICON | 7.95 | 7.95 | 7.90 | 7.20 | 7.90 | 9.72% | (0.05) | -0.63% | 208,195 | 1,569,004 |
UNIVINSURE | 0.49 | 0.49 | 0.52 | 0.50 | 0.51 | 4.00% | 0.02 | 4.08% | 27,798,828 | 14,095,008 |
UPDC | 2.80 | 2.80 | 3.00 | 2.80 | 2.80 | 7.14% | 0.00 | 0.00% | 2,526,742 | 7,322,194 |
UPL | 3.40 | 3.40 | 3.10 | 3.10 | 3.10 | 0.00% | (0.30) | -8.82% | 841,226 | 2,620,980 |
VERITASKAP | 1.00 | 1.00 | 1.00 | 0.93 | 1.00 | 7.53% | 0.00 | 0.00% | 4,488,836 | 4,428,036 |
VFDGROUP | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 0.00% | 0.00 | 0.00% | 2,157,291 | 187,102,421 |
VITAFOAM | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00% | 0.00 | 0.00% | 353,857 | 12,894,082 |
WAPCO | 71.50 | 71.50 | 72.00 | 72.00 | 72.00 | 0.00% | 0.50 | 0.70% | 2,382,536 | 169,569,788 |
WAPIC | 2.18 | 2.18 | 2.06 | 2.06 | 2.06 | 0.00% | (0.12) | -5.50% | 946,611 | 1,975,725 |
WEMABANK | 11.95 | 11.95 | 12.00 | 11.50 | 12.00 | 4.35% | 0.05 | 0.42% | 8,480,733 | 99,947,848 |
ZENITHBANK | 44.00 | 44.00 | 46.90 | 43.95 | 45.00 | 6.71% | 1.00 | 2.27% | 23,734,020 | 1,073,253,677 |