Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.00% | 0.00 | 0.00% | 155,889 | 1,223,371 |
ABCTRANS | 1.71 | 1.71 | 1.88 | 1.88 | 1.88 | 0.00% | 0.17 | 9.94% | 939,625 | 1,766,495 |
ACADEMY | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 0.00% | 0.00 | 0.00% | 342,880 | 986,206 |
ACCESSCORP | 23.70 | 23.70 | 24.10 | 23.80 | 24.05 | 1.26% | 0.35 | 1.48% | 35,569,705 | 851,279,527 |
AFRIPRUD | 17.90 | 17.90 | 17.80 | 17.65 | 17.80 | 0.85% | (0.10) | -0.56% | 2,178,206 | 38,555,294 |
AIICO | 1.61 | 1.61 | 1.66 | 1.65 | 1.66 | 0.61% | 0.05 | 3.11% | 1,896,622 | 3,162,262 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 12 | 28,470 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 1,040 | 8,164 |
ARADEL | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 0.00% | 0.00 | 0.00% | 1,210,191 | 544,304,529 |
AUSTINLAZ | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.00% | 0.00 | 0.00% | 56,929 | 98,831 |
BERGER | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.00% | 0.00 | 0.00% | 241,448 | 4,676,303 |
BETAGLAS | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | 0.00% | 0.00 | 0.00% | 4,552 | 417,260 |
BUACEMENT | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.00% | 0.00 | 0.00% | 547,356 | 42,670,786 |
BUAFOODS | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.00% | 0.00 | 0.00% | 25,642 | 9,646,520 |
CADBURY | 29.25 | 32.05 | 32.15 | 32.05 | 32.15 | 0.31% | 2.90 | 9.91% | 3,582,375 | 115,077,924 |
CAP | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00% | 0.00 | 0.00% | 174,950 | 7,081,434 |
CAVERTON | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.00% | 0.00 | 0.00% | 604,603 | 1,443,852 |
CHAMPION | 4.29 | 4.71 | 4.71 | 4.71 | 4.71 | 0.00% | 0.42 | 9.79% | 1,868,878 | 8,802,415 |
CHAMS | 2.04 | 2.04 | 2.04 | 2.01 | 2.04 | 1.49% | 0.00 | 0.00% | 7,855,939 | 15,893,442 |
CHELLARAM | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.00% | 0.00 | 0.00% | 21,164 | 176,334 |
CILEASING | 3.66 | 3.66 | 3.64 | 3.54 | 3.64 | 2.82% | (0.02) | -0.55% | 1,949,995 | 6,991,097 |
CONHALLPLC | 3.01 | 3.01 | 3.01 | 3.00 | 3.00 | 0.33% | (0.01) | -0.33% | 1,165,846 | 3,510,474 |
CONOIL | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 0.00% | 0.00 | 0.00% | 4,406 | 1,313,429 |
CORNERST | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | 0.00 | 0.00% | 400,713 | 1,264,603 |
CUSTODIAN | 18.00 | 18.00 | 18.00 | 17.95 | 18.00 | 0.28% | 0.00 | 0.00% | 1,510,223 | 27,178,239 |
CUTIX | 2.30 | 2.30 | 2.30 | 2.26 | 2.30 | 1.77% | 0.00 | 0.00% | 6,543,313 | 15,028,007 |
CWG | 9.60 | 9.60 | 9.65 | 9.20 | 9.55 | 4.89% | (0.05) | -0.52% | 3,057,207 | 28,910,017 |
DAARCOMM | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00% | 0.00 | 0.00% | 594,123 | 361,807 |
DANGCEM | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 0.00% | 0.00 | 0.00% | 459,329 | 196,318,904 |
DANGSUGAR | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.00% | 0.00 | 0.00% | 2,065,300 | 79,367,741 |
DEAPCAP | 1.04 | 1.04 | 1.04 | 1.02 | 1.04 | 1.96% | 0.00 | 0.00% | 1,581,989 | 1,608,878 |
ELLAHLAKES | 3.08 | 3.08 | 3.13 | 3.08 | 3.08 | 1.62% | 0.00 | 0.00% | 5,088,761 | 15,769,507 |
ETERNA | 43.85 | 43.85 | 48.00 | 45.00 | 48.00 | 6.67% | 4.15 | 9.46% | 2,462,585 | 114,196,679 |
ETI | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.00% | 0.00 | 0.00% | 152,052 | 4,396,631 |
ETRANZACT | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.00% | 0.00 | 0.00% | 174,407 | 1,009,936 |
EUNISELL | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.00% | 0.00 | 0.00% | 16,370 | 165,525 |
FCMB | 9.15 | 9.15 | 9.25 | 8.95 | 8.95 | 3.35% | (0.20) | -2.19% | 8,215,175 | 75,164,984 |
FIDELITYBK | 20.15 | 20.15 | 21.00 | 20.05 | 20.25 | 4.74% | 0.10 | 0.50% | 285,154,825 | 5,774,283,865 |
FIDSON | 20.45 | 20.45 | 21.00 | 21.00 | 21.00 | 0.00% | 0.55 | 2.69% | 1,620,833 | 34,846,604 |
FIRSTHOLDCO | 24.60 | 24.60 | 24.95 | 24.50 | 24.55 | 1.84% | (0.05) | -0.20% | 7,995,149 | 197,579,382 |
FTNCOCOA | 1.91 | 1.91 | 1.92 | 1.81 | 1.81 | 6.08% | (0.10) | -5.24% | 1,572,960 | 2,924,346 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 2,572 | 2,642,473 |
GOLDBREW | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.00% | 0.00 | 0.00% | 107,258 | 690,290 |
GTCO | 67.00 | 67.50 | 68.30 | 67.50 | 67.80 | 1.19% | 0.80 | 1.19% | 28,510,450 | 1,935,342,197 |
GUINEAINS | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.00% | 0.00 | 0.00% | 596,680 | 405,853 |
GUINNESS | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00% | 0.00 | 0.00% | 129,860 | 11,106,468 |
HMCALL | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.00% | 0.00 | 0.00% | 62,013 | 304,568 |
HONYFLOUR | 12.40 | 12.40 | 13.55 | 12.50 | 13.30 | 8.40% | 0.90 | 7.26% | 6,383,086 | 82,749,637 |
IKEJAHOTEL | 12.95 | 12.95 | 13.65 | 13.65 | 13.65 | 0.00% | 0.70 | 5.41% | 571,330 | 7,694,479 |
IMG | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.00% | 0.00 | 0.00% | 2,580 | 79,733 |
INFINITY | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | 0.00 | 0.00% | 489 | 3,426 |
INTBREW | 8.47 | 8.47 | 9.20 | 8.10 | 8.20 | 13.58% | (0.27) | -3.19% | 8,436,729 | 72,720,476 |
INTENEGINS | 1.38 | 1.38 | 1.45 | 1.45 | 1.45 | 0.00% | 0.07 | 5.07% | 381,004 | 551,688 |
JAIZBANK | 3.35 | 3.35 | 3.34 | 3.29 | 3.34 | 1.52% | (0.01) | -0.30% | 2,650,801 | 8,765,496 |
JAPAULGOLD | 2.12 | 2.12 | 2.20 | 2.04 | 2.09 | 7.84% | (0.03) | -1.42% | 6,592,274 | 14,012,280 |
JBERGER | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0.00% | 0.00 | 0.00% | 63,196 | 7,792,067 |
JOHNHOLT | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.00% | 0.00 | 0.00% | 141,172 | 785,083 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 300 | 2,790 |
LASACO | 2.20 | 2.20 | 2.20 | 2.14 | 2.20 | 2.80% | 0.00 | 0.00% | 1,067,465 | 2,336,924 |
LEARNAFRCA | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.00% | 0.00 | 0.00% | 242,748 | 869,718 |
LEGENDINT | 7.50 | 7.50 | 8.25 | 8.00 | 8.25 | 3.13% | 0.75 | 10.00% | 7,549,093 | 61,843,412 |
LINKASSURE | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.00% | 0.00 | 0.00% | 233,987 | 289,171 |
LIVESTOCK | 8.55 | 7.80 | 8.45 | 7.71 | 7.72 | 9.60% | (0.83) | -9.71% | 13,303,137 | 104,581,330 |
MANSARD | 8.60 | 8.60 | 8.88 | 8.70 | 8.88 | 2.07% | 0.28 | 3.26% | 2,013,414 | 17,650,616 |
MAYBAKER | 8.10 | 8.10 | 8.90 | 8.85 | 8.85 | 0.56% | 0.75 | 9.26% | 3,842,389 | 34,116,698 |
MBENEFIT | 0.86 | 0.86 | 0.88 | 0.84 | 0.84 | 4.76% | (0.02) | -2.33% | 6,048,782 | 5,198,887 |
MCNICHOLS | 1.90 | 1.90 | 1.72 | 1.72 | 1.72 | 0.00% | (0.18) | -9.47% | 629,102 | 1,091,008 |
MECURE | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.00% | 0.00 | 0.00% | 42,513 | 425,372 |
MEYER | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 210,834 | 2,024,928 |
MRS | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0.00% | 0.00 | 0.00% | 287,517 | 40,832,933 |
MTNN | 255.50 | 255.50 | 250.00 | 240.00 | 240.00 | 4.17% | (15.50) | -6.07% | 86,850,941 | 20,931,111,587 |
MULTIVERSE | 7.80 | 7.80 | 7.05 | 7.05 | 7.05 | 0.00% | (0.75) | -9.62% | 405,738 | 2,875,218 |
NAHCO | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.00% | 0.00 | 0.00% | 781,995 | 56,832,147 |
NASCON | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.00% | 0.00 | 0.00% | 2,031,393 | 104,665,486 |
NB | 40.50 | 40.50 | 42.90 | 40.70 | 42.90 | 5.41% | 2.40 | 5.93% | 6,377,066 | 266,716,677 |
NEIMETH | 2.80 | 2.80 | 2.85 | 2.85 | 2.85 | 0.00% | 0.05 | 1.79% | 758,232 | 2,183,149 |
NEM | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00% | 0.00 | 0.00% | 314,763 | 4,248,904 |
NESTLE | 1100.00 | 1100.00 | 1100.00 | 1100.00 | 1100.00 | 0.00% | 0.00 | 0.00% | 54,927 | 64,569,467 |
NGXGROUP | 35.00 | 35.00 | 36.30 | 36.30 | 36.30 | 0.00% | 1.30 | 3.71% | 1,051,633 | 37,822,604 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 7,910 | 937,335 |
NNFM | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.00% | 0.00 | 0.00% | 137,115 | 10,841,340 |
NPFMCRFBK | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.00% | 0.00 | 0.00% | 1,133,928 | 2,118,138 |
NSLTECH | 0.54 | 0.54 | 0.57 | 0.54 | 0.57 | 5.56% | 0.03 | 5.56% | 2,234,635 | 1,231,029 |
OANDO | 42.00 | 42.00 | 42.05 | 42.00 | 42.05 | 0.12% | 0.05 | 0.12% | 5,577,776 | 234,098,408 |
OKOMUOIL | 524.70 | 524.70 | 524.70 | 524.70 | 524.70 | 0.00% | 0.00 | 0.00% | 479,788 | 241,404,998 |
OMATEK | 0.65 | 0.65 | 0.59 | 0.59 | 0.59 | 0.00% | (0.06) | -9.23% | 1,691,470 | 1,019,944 |
PRESCO | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0.00% | 0.00 | 0.00% | 254,843 | 197,512,483 |
PRESTIGE | 1.02 | 1.02 | 1.01 | 1.00 | 1.01 | 1.00% | (0.01) | -0.98% | 1,045,608 | 1,052,939 |
PZ | 30.10 | 30.10 | 29.00 | 29.00 | 29.00 | 0.00% | (1.10) | -3.65% | 1,263,419 | 36,425,310 |
REGALINS | 0.54 | 0.54 | 0.57 | 0.55 | 0.55 | 3.64% | 0.01 | 1.85% | 1,889,341 | 1,055,946 |
ROYALEX | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.00% | 0.00 | 0.00% | 4,215,870 | 3,382,449 |
RTBRISCOE | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 852,475 | 1,660,812 |
SCOA | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.00% | 0.00 | 0.00% | 31,479 | 147,644 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 9,652 | 49,514,760 |
SKYAVN | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.00% | 0.00 | 0.00% | 52 | 2,176 |
SOVRENINS | 0.94 | 0.94 | 0.96 | 0.93 | 0.96 | 3.23% | 0.02 | 2.13% | 1,956,593 | 1,859,309 |
STANBIC | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 0.00% | 0.00 | 0.00% | 154,715 | 9,774,396 |
STERLINGNG | 5.23 | 5.23 | 5.32 | 5.10 | 5.32 | 4.31% | 0.09 | 1.72% | 3,836,457 | 20,229,033 |
SUNUASSUR | 5.20 | 5.20 | 4.90 | 4.70 | 4.90 | 4.26% | (0.30) | -5.77% | 6,514,786 | 30,930,125 |
TANTALIZER | 2.31 | 2.31 | 2.42 | 2.31 | 2.31 | 4.76% | 0.00 | 0.00% | 5,568,039 | 13,032,881 |
TIP | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.00% | 0.00 | 0.00% | 1,101,436 | 5,045,986 |
TOTAL | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.00% | 0.00 | 0.00% | 21,428 | 13,724,098 |
TRANSCOHOT | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.00% | 0.00 | 0.00% | 19,652 | 2,614,915 |
TRANSCORP | 45.70 | 45.70 | 49.30 | 45.00 | 45.70 | 9.56% | 0.00 | 0.00% | 2,052,684 | 93,609,830 |
TRANSEXPR | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 3,002 | 5,404 |
TRANSPOWER | 364.90 | 364.90 | 364.90 | 364.90 | 364.90 | 0.00% | 0.00 | 0.00% | 4,766 | 1,565,631 |
TRIPPLEG | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.00% | 0.00 | 0.00% | 29,932 | 56,547 |
UACN | 32.90 | 32.90 | 34.90 | 34.90 | 34.90 | 0.00% | 2.00 | 6.08% | 770,526 | 26,239,460 |
UBA | 34.20 | 34.20 | 35.00 | 34.20 | 34.95 | 2.34% | 0.75 | 2.19% | 28,171,952 | 980,828,148 |
UCAP | 18.20 | 18.20 | 18.50 | 18.00 | 18.25 | 2.78% | 0.05 | 0.27% | 10,485,541 | 191,364,907 |
UNILEVER | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 0.00 | 0.00% | 671,417 | 28,334,175 |
UNIONDICON | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00% | 0.00 | 0.00% | 300,813 | 2,150,861 |
UNIVINSURE | 0.51 | 0.51 | 0.53 | 0.50 | 0.52 | 6.00% | 0.01 | 1.96% | 29,810,593 | 15,188,248 |
UPDC | 2.93 | 2.93 | 3.21 | 2.93 | 3.19 | 9.56% | 0.26 | 8.87% | 4,559,769 | 13,891,443 |
UPL | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.00% | 0.00 | 0.00% | 102,159 | 370,568 |
VERITASKAP | 1.16 | 1.16 | 1.12 | 1.07 | 1.12 | 4.67% | (0.04) | -3.45% | 9,864,149 | 10,788,368 |
VFDGROUP | 18.40 | 18.40 | 18.50 | 18.40 | 18.50 | 0.54% | 0.10 | 0.54% | 2,786,221 | 51,340,277 |
VITAFOAM | 47.90 | 47.90 | 48.00 | 48.00 | 48.00 | 0.00% | 0.10 | 0.21% | 780,905 | 36,409,769 |
WAPCO | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | 0.00% | 0.00 | 0.00% | 1,049,480 | 83,625,969 |
WAPIC | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 0.00 | 0.00% | 347,065 | 769,251 |
WEMABANK | 13.00 | 13.00 | 14.00 | 13.00 | 13.75 | 7.69% | 0.75 | 5.77% | 10,441,572 | 142,910,453 |
ZENITHBANK | 46.40 | 46.95 | 48.00 | 46.70 | 47.75 | 2.78% | 1.35 | 2.91% | 12,693,773 | 601,135,707 |