Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 8.00 | 8.00 | 7.20 | 7.20 | 7.20 | 0.00% | (0.80) | -10.00% | 206,638 | 1,487,794 |
ABCTRANS | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 0.00 | 0.00% | 655,618 | 3,158,217 |
ACADEMY | 10.24 | 10.24 | 11.26 | 11.26 | 11.26 | 0.00% | 1.02 | 9.96% | 2,915,351 | 32,826,446 |
ACCESSCORP | 27.30 | 27.30 | 27.80 | 27.05 | 27.20 | 2.77% | (0.10) | -0.37% | 36,813,225 | 1,005,713,680 |
AFRIPRUD | 15.40 | 15.40 | 16.20 | 15.50 | 15.65 | 4.52% | 0.25 | 1.62% | 3,158,152 | 50,188,491 |
AIICO | 2.29 | 2.29 | 2.29 | 2.21 | 2.27 | 3.62% | (0.02) | -0.87% | 9,390,741 | 21,197,230 |
AIRTELAFRI | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 0.00% | 0.00 | 0.00% | 95 | 241,443 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 16,020 | 115,578 |
ARADEL | 507.00 | 507.00 | 512.90 | 512.90 | 512.90 | 0.00% | 5.90 | 1.16% | 1,994,647 | 1,020,466,698 |
AUSTINLAZ | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.00% | 0.00 | 0.00% | 3 | 7 |
BERGER | 31.00 | 31.00 | 34.10 | 34.00 | 34.10 | 0.29% | 3.10 | 10.00% | 1,646,611 | 56,124,289 |
BETAGLAS | 350.00 | 350.00 | 374.00 | 374.00 | 374.00 | 0.00% | 24.00 | 6.86% | 301,306 | 113,989,515 |
BUACEMENT | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0.00% | 0.00 | 0.00% | 3,047,634 | 387,483,484 |
BUAFOODS | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 0.00% | 0.00 | 0.00% | 419,637 | 187,992,589 |
CADBURY | 68.40 | 68.40 | 72.00 | 70.95 | 70.95 | 1.48% | 2.55 | 3.73% | 2,896,489 | 204,710,294 |
CAP | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.00% | 0.00 | 0.00% | 292,449 | 19,597,156 |
CAVERTON | 7.06 | 7.06 | 7.74 | 7.00 | 7.74 | 10.57% | 0.68 | 9.63% | 5,208,321 | 37,703,616 |
CHAMPION | 13.55 | 13.55 | 14.90 | 14.50 | 14.50 | 2.76% | 0.95 | 7.01% | 4,988,443 | 73,842,491 |
CHAMS | 3.00 | 3.00 | 3.02 | 2.98 | 3.00 | 1.34% | 0.00 | 0.00% | 12,203,372 | 36,611,452 |
CHELLARAM | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 0.00 | 0.00% | 25,982 | 282,109 |
CILEASING | 7.10 | 7.10 | 7.08 | 6.55 | 6.87 | 8.09% | (0.23) | -3.24% | 4,811,472 | 33,311,999 |
CONHALLPLC | 3.39 | 3.39 | 3.55 | 3.35 | 3.47 | 5.97% | 0.08 | 2.36% | 26,471,145 | 91,372,613 |
CONOIL | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 0.00% | 0.00 | 0.00% | 103,232 | 21,792,275 |
CORNERST | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.00% | 0.00 | 0.00% | 1,115,265 | 5,087,994 |
CUSTODIAN | 30.50 | 30.50 | 33.00 | 33.00 | 33.00 | 0.00% | 2.50 | 8.20% | 803,019 | 26,762,875 |
CUTIX | 3.90 | 3.90 | 4.00 | 3.90 | 3.90 | 2.56% | 0.00 | 0.00% | 8,105,329 | 31,940,237 |
CWG | 17.95 | 17.95 | 18.00 | 17.80 | 17.80 | 1.12% | (0.15) | -0.84% | 2,470,057 | 44,236,252 |
DAARCOMM | 0.89 | 0.89 | 0.96 | 0.89 | 0.95 | 7.87% | 0.06 | 6.74% | 6,297,199 | 5,896,479 |
DANGCEM | 494.50 | 494.50 | 509.60 | 509.00 | 509.60 | 0.12% | 15.10 | 3.05% | 2,471,273 | 1,246,466,803 |
DANGSUGAR | 58.85 | 58.85 | 64.70 | 59.00 | 64.70 | 9.66% | 5.85 | 9.94% | 8,388,672 | 522,317,238 |
DEAPCAP | 1.30 | 1.30 | 1.31 | 1.30 | 1.31 | 0.77% | 0.01 | 0.77% | 1,239,638 | 1,602,567 |
ELLAHLAKES | 8.91 | 8.91 | 9.80 | 8.90 | 9.80 | 10.11% | 0.89 | 9.99% | 26,101,882 | 253,403,119 |
ENAMELWA | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.00% | 0.00 | 0.00% | 8,593 | 242,684 |
ETERNA | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | 0.00% | 0.00 | 0.00% | 303,662 | 11,870,469 |
ETI | 34.00 | 35.00 | 36.60 | 35.00 | 36.60 | 4.57% | 2.60 | 7.65% | 4,258,627 | 154,268,358 |
ETRANZACT | 9.45 | 9.45 | 9.00 | 9.00 | 9.00 | 0.00% | (0.45) | -4.76% | 1,270,708 | 11,444,064 |
EUNISELL | 17.90 | 17.90 | 19.60 | 19.00 | 19.60 | 3.16% | 1.70 | 9.50% | 1,222,699 | 23,360,079 |
FCMB | 9.80 | 9.80 | 10.35 | 9.80 | 10.30 | 5.61% | 0.50 | 5.10% | 27,125,900 | 274,548,842 |
FIDELITYBK | 21.00 | 21.00 | 21.50 | 20.50 | 20.50 | 4.88% | (0.50) | -2.38% | 111,265,143 | 2,334,618,499 |
FIDSON | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 0.00% | 0.00 | 0.00% | 578,116 | 23,742,412 |
FIRSTHOLDCO | 35.05 | 35.05 | 35.35 | 35.00 | 35.15 | 1.00% | 0.10 | 0.29% | 12,261,124 | 430,611,382 |
FTNCOCOA | 7.00 | 7.00 | 7.10 | 7.00 | 7.00 | 1.43% | 0.00 | 0.00% | 3,670,721 | 25,916,521 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 7,057 | 7,250,362 |
GTCO | 94.10 | 94.10 | 98.90 | 94.30 | 98.00 | 4.88% | 3.90 | 4.14% | 26,837,533 | 2,608,394,527 |
GUINEAINS | 0.97 | 0.97 | 0.99 | 0.98 | 0.99 | 1.02% | 0.02 | 2.06% | 3,386,196 | 3,316,682 |
GUINNESS | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | 0.00% | 0.00 | 0.00% | 42,212 | 4,940,915 |
HMCALL | 4.30 | 4.30 | 4.73 | 4.73 | 4.73 | 0.00% | 0.43 | 10.00% | 709,135 | 3,352,677 |
HONYFLOUR | 27.00 | 27.00 | 27.40 | 26.55 | 27.00 | 3.20% | 0.00 | 0.00% | 6,589,640 | 178,188,441 |
IKEJAHOTEL | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.00% | 0.00 | 0.00% | 208,312 | 4,999,211 |
IMG | 41.80 | 41.80 | 37.65 | 37.65 | 37.65 | 0.00% | (4.15) | -9.93% | 291,047 | 10,981,233 |
INFINITY | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.00% | 0.00 | 0.00% | 151,363 | 1,170,834 |
INTBREW | 16.20 | 15.50 | 15.50 | 14.60 | 15.05 | 6.16% | (1.15) | -7.10% | 13,968,001 | 208,727,208 |
INTENEGINS | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.00% | 0.00 | 0.00% | 200,575 | 470,278 |
JAIZBANK | 4.10 | 4.10 | 4.50 | 3.69 | 3.97 | 21.95% | (0.13) | -3.17% | 60,856,087 | 238,186,182 |
JAPAULGOLD | 2.90 | 2.90 | 3.06 | 2.89 | 2.89 | 5.88% | (0.01) | -0.34% | 24,621,698 | 72,804,230 |
JBERGER | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0.00% | 0.00 | 0.00% | 78,501 | 9,459,586 |
JOHNHOLT | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.00% | 0.00 | 0.00% | 114,483 | 874,734 |
JULI | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.00% | 0.00 | 0.00% | 11,389 | 105,897 |
LASACO | 3.00 | 3.00 | 3.00 | 2.90 | 2.90 | 3.45% | (0.10) | -3.33% | 4,184,424 | 12,345,219 |
LEARNAFRCA | 6.30 | 6.30 | 6.93 | 6.50 | 6.93 | 6.62% | 0.63 | 10.00% | 4,006,788 | 27,134,740 |
LEGENDINT | 6.90 | 6.90 | 6.90 | 6.22 | 6.42 | 10.93% | (0.48) | -6.96% | 4,705,200 | 30,853,636 |
LINKASSURE | 1.48 | 1.48 | 1.55 | 1.48 | 1.48 | 4.73% | 0.00 | 0.00% | 1,883,923 | 2,850,837 |
LIVESTOCK | 8.10 | 8.10 | 8.70 | 8.10 | 8.30 | 7.41% | 0.20 | 2.47% | 6,338,822 | 53,508,247 |
LIVINGTRUST | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.00% | 0.00 | 0.00% | 11,638 | 76,694 |
MANSARD | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00% | 0.00 | 0.00% | 1,341,519 | 17,444,756 |
MAYBAKER | 18.80 | 18.80 | 18.20 | 18.00 | 18.20 | 1.11% | (0.60) | -3.19% | 2,472,291 | 44,794,057 |
MBENEFIT | 1.60 | 1.60 | 1.68 | 1.63 | 1.68 | 3.07% | 0.08 | 5.00% | 18,029,256 | 29,837,227 |
MCNICHOLS | 3.60 | 3.60 | 3.68 | 3.68 | 3.68 | 0.00% | 0.08 | 2.22% | 1,040,359 | 3,844,271 |
MECURE | 12.00 | 12.00 | 13.15 | 12.30 | 13.15 | 6.91% | 1.15 | 9.58% | 3,124,441 | 39,360,338 |
MEYER | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.00% | 0.00 | 0.00% | 324,464 | 5,349,715 |
MTNN | 410.60 | 410.60 | 451.60 | 450.00 | 451.60 | 0.36% | 41.00 | 9.99% | 8,018,054 | 3,594,958,468 |
MULTIVERSE | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 0.00 | 0.00% | 131,429 | 1,244,574 |
NAHCO | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.00% | 0.00 | 0.00% | 1,448,456 | 166,936,483 |
NASCON | 88.00 | 88.00 | 92.00 | 90.00 | 92.00 | 2.22% | 4.00 | 4.55% | 2,323,433 | 208,619,407 |
NB | 72.15 | 72.15 | 74.00 | 72.50 | 74.00 | 2.07% | 1.85 | 2.56% | 10,317,536 | 752,812,254 |
NCR | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.00% | 0.00 | 0.00% | 51,871 | 412,374 |
NEIMETH | 6.94 | 6.94 | 7.00 | 6.40 | 6.70 | 9.38% | (0.24) | -3.46% | 7,115,478 | 46,814,623 |
NEM | 22.90 | 22.90 | 24.00 | 24.00 | 24.00 | 0.00% | 1.10 | 4.80% | 1,269,048 | 30,385,656 |
NESTLE | 1890.00 | 1890.00 | 1890.00 | 1890.00 | 1890.00 | 0.00% | 0.00 | 0.00% | 37,410 | 70,139,083 |
NGXGROUP | 75.00 | 75.00 | 74.90 | 72.20 | 74.60 | 3.74% | (0.40) | -0.53% | 2,286,497 | 167,567,030 |
NIDF | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 0.00 | 0.00% | 45,959 | 5,185,761 |
NNFM | 103.50 | 103.50 | 93.15 | 93.15 | 93.15 | 0.00% | (10.35) | -10.00% | 1,720,307 | 161,674,339 |
NPFMCRFBK | 2.83 | 2.83 | 3.11 | 2.80 | 3.11 | 11.07% | 0.28 | 9.89% | 1,856,250 | 5,390,605 |
NSLTECH | 0.89 | 0.89 | 0.91 | 0.83 | 0.88 | 9.64% | (0.01) | -1.12% | 22,763,655 | 19,949,059 |
OANDO | 61.20 | 61.20 | 61.00 | 60.05 | 60.15 | 1.58% | (1.05) | -1.72% | 7,939,823 | 479,401,922 |
OKOMUOIL | 1000.00 | 1000.00 | 1050.00 | 1000.00 | 1050.00 | 5.00% | 50.00 | 5.00% | 2,969,177 | 3,017,152,862 |
OMATEK | 1.34 | 1.34 | 1.36 | 1.30 | 1.30 | 4.62% | (0.04) | -2.99% | 2,736,029 | 3,619,034 |
PRESCO | 1550.00 | 1550.00 | 1550.00 | 1550.00 | 1550.00 | 0.00% | 0.00 | 0.00% | 727,421 | 1,125,680,375 |
PRESTIGE | 1.21 | 1.21 | 1.25 | 1.13 | 1.21 | 10.62% | 0.00 | 0.00% | 2,537,502 | 3,015,201 |
PZ | 37.05 | 37.05 | 39.75 | 37.20 | 39.45 | 6.85% | 2.40 | 6.48% | 3,351,823 | 128,778,135 |
REDSTAREX | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.00% | 0.00 | 0.00% | 248,707 | 2,857,333 |
REGALINS | 0.78 | 0.78 | 0.85 | 0.77 | 0.83 | 10.39% | 0.05 | 6.41% | 20,332,199 | 16,311,170 |
ROYALEX | 1.37 | 1.37 | 1.50 | 1.40 | 1.40 | 7.14% | 0.03 | 2.19% | 74,075,425 | 110,802,596 |
RTBRISCOE | 3.91 | 3.91 | 3.67 | 3.67 | 3.67 | 0.00% | (0.24) | -6.14% | 1,678,406 | 6,379,596 |
SCOA | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 0.00 | 0.00% | 43,000 | 235,278 |
SEPLAT | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 0.00% | 0.00 | 0.00% | 79,311 | 418,031,600 |
SKYAVN | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 0.00% | 0.00 | 0.00% | 61,444 | 4,984,891 |
SOVRENINS | 1.72 | 1.72 | 1.89 | 1.75 | 1.89 | 8.00% | 0.17 | 9.88% | 12,600,226 | 23,676,072 |
STANBIC | 99.75 | 99.75 | 101.00 | 100.10 | 101.00 | 0.90% | 1.25 | 1.25% | 13,614,069 | 1,374,488,605 |
STERLINGNG | 6.65 | 6.65 | 6.98 | 6.70 | 6.70 | 4.18% | 0.05 | 0.75% | 6,280,346 | 42,780,518 |
SUNUASSUR | 4.64 | 4.64 | 4.66 | 4.18 | 4.58 | 11.48% | (0.06) | -1.29% | 13,439,825 | 58,361,807 |
TANTALIZER | 2.70 | 2.70 | 2.75 | 2.68 | 2.70 | 2.61% | 0.00 | 0.00% | 2,284,263 | 6,218,508 |
THOMASWY | 2.90 | 2.90 | 3.19 | 3.04 | 3.19 | 4.93% | 0.29 | 10.00% | 2,299,090 | 7,285,864 |
TIP | 14.52 | 14.52 | 15.97 | 15.10 | 15.10 | 5.76% | 0.58 | 3.99% | 7,016,745 | 109,748,926 |
TOTAL | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.00% | 0.00 | 0.00% | 93,440 | 60,098,187 |
TRANSCOHOT | 142.40 | 142.40 | 149.80 | 149.80 | 149.80 | 0.00% | 7.40 | 5.20% | 209,341 | 30,976,694 |
TRANSCORP | 49.50 | 49.50 | 53.85 | 50.00 | 52.55 | 7.70% | 3.05 | 6.16% | 10,743,149 | 559,200,827 |
TRANSEXPR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 0.00 | 0.00% | 2,850 | 6,726 |
TRANSPOWER | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.00% | 0.00 | 0.00% | 84,292 | 24,276,096 |
TRIPPLEG | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.00% | 0.00 | 0.00% | 286,126 | 1,106,803 |
UACN | 60.40 | 60.40 | 66.40 | 66.40 | 66.40 | 0.00% | 6.00 | 9.93% | 1,172,045 | 77,805,106 |
UBA | 46.65 | 46.65 | 47.80 | 46.70 | 47.80 | 2.36% | 1.15 | 2.47% | 22,495,571 | 1,059,950,137 |
UCAP | 21.00 | 21.00 | 20.85 | 20.30 | 20.80 | 2.71% | (0.20) | -0.95% | 11,977,062 | 247,792,257 |
UNILEVER | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.00% | 0.00 | 0.00% | 1,044,887 | 75,889,926 |
UNIONDICON | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 0.00 | 0.00% | 26,297 | 243,508 |
UNIVINSURE | 0.72 | 0.72 | 0.79 | 0.72 | 0.77 | 9.72% | 0.05 | 6.94% | 38,281,244 | 28,833,061 |
UPDC | 5.20 | 5.20 | 5.68 | 5.30 | 5.50 | 7.17% | 0.30 | 5.77% | 9,012,142 | 49,587,937 |
UPL | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.00% | 0.00 | 0.00% | 1,045,921 | 5,958,561 |
VERITASKAP | 1.17 | 1.17 | 1.21 | 1.17 | 1.17 | 3.42% | 0.00 | 0.00% | 12,947,296 | 15,503,923 |
VFDGROUP | 13.00 | 13.00 | 14.30 | 13.50 | 14.00 | 5.93% | 1.00 | 7.69% | 20,703,302 | 285,182,674 |
VITAFOAM | 87.85 | 87.85 | 79.10 | 79.10 | 79.10 | 0.00% | (8.75) | -9.96% | 853,941 | 67,621,231 |
WAPCO | 129.00 | 129.00 | 141.90 | 127.00 | 140.30 | 11.73% | 11.30 | 8.76% | 9,025,452 | 1,245,821,433 |
WAPIC | 2.40 | 2.40 | 2.60 | 2.40 | 2.60 | 8.33% | 0.20 | 8.33% | 3,403,901 | 8,616,253 |
WEMABANK | 19.95 | 19.95 | 20.00 | 19.00 | 19.25 | 5.26% | (0.70) | -3.51% | 12,487,246 | 241,009,725 |
ZENITHBANK | 72.70 | 72.70 | 73.15 | 72.00 | 73.00 | 1.60% | 0.30 | 0.41% | 25,608,944 | 1,868,364,847 |