Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 5.27 | 5.27 | 5.79 | 5.79 | 5.79 | 0.52 | 9.87% | 441,209 | 2,554,597 |
ABCTRANS | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.00 | 0.00% | 564,920 | 2,747,678 |
ACADEMY | 9.90 | 9.90 | 8.95 | 8.95 | 8.95 | (0.95) | -9.60% | 1,515,035 | 13,767,780 |
ACCESSCORP | 27.80 | 27.80 | 28.15 | 27.20 | 27.35 | (0.45) | -1.62% | 36,720,445 | 1,013,611,775 |
AFRIPRUD | 15.85 | 15.85 | 16.00 | 15.85 | 15.85 | 0.00 | 0.00% | 4,468,160 | 71,293,893 |
AIICO | 2.40 | 2.40 | 2.64 | 2.40 | 2.64 | 0.24 | 10.00% | 97,102,896 | 255,285,292 |
AIRTELAFRI | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 2310.50 | 0.00 | 0.00% | 84,469 | 214,677,964 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00 | 0.00% | 15,986 | 114,650 |
ARADEL | 514.00 | 514.00 | 520.00 | 517.00 | 520.00 | 6.00 | 1.17% | 1,690,754 | 874,442,577 |
AUSTINLAZ | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.00 | 0.00% | 91,294 | 198,231 |
BERGER | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 0.00% | 652,825 | 22,997,114 |
BETAGLAS | 408.50 | 408.50 | 408.50 | 408.50 | 408.50 | 0.00 | 0.00% | 424,651 | 170,098,726 |
BUACEMENT | 155.00 | 155.00 | 170.50 | 160.00 | 170.50 | 15.50 | 10.00% | 4,637,777 | 774,732,872 |
BUAFOODS | 528.90 | 528.90 | 528.90 | 528.90 | 528.90 | 0.00 | 0.00% | 138,596 | 71,634,515 |
CADBURY | 68.00 | 68.00 | 63.40 | 62.50 | 63.00 | (5.00) | -7.35% | 4,534,064 | 285,849,757 |
CAP | 67.00 | 67.00 | 68.00 | 68.00 | 68.00 | 1.00 | 1.49% | 809,558 | 54,299,147 |
CAVERTON | 6.85 | 6.85 | 6.95 | 6.75 | 6.75 | (0.10) | -1.46% | 3,456,717 | 23,602,851 |
CHAMPION | 13.75 | 13.75 | 14.89 | 14.45 | 14.89 | 1.14 | 8.29% | 2,374,298 | 34,398,645 |
CHAMS | 2.67 | 2.67 | 2.93 | 2.66 | 2.93 | 0.26 | 9.74% | 11,018,051 | 31,316,746 |
CHELLARAM | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.00 | 0.00% | 184,862 | 2,028,511 |
CILEASING | 6.40 | 6.40 | 7.04 | 6.60 | 7.02 | 0.62 | 9.69% | 4,338,555 | 29,514,413 |
CONHALLPLC | 3.46 | 3.46 | 3.80 | 3.60 | 3.71 | 0.25 | 7.23% | 21,082,652 | 79,131,034 |
CONOIL | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 0.00 | 0.00% | 186,992 | 39,622,061 |
CORNERST | 4.39 | 4.39 | 4.82 | 4.41 | 4.82 | 0.43 | 9.79% | 7,973,554 | 38,167,592 |
CUSTODIAN | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 0.00 | 0.00% | 1,810,594 | 76,814,390 |
CUTIX | 3.90 | 3.90 | 3.90 | 3.75 | 3.80 | (0.10) | -2.56% | 8,014,394 | 30,615,967 |
CWG | 17.00 | 17.00 | 17.55 | 17.00 | 17.55 | 0.55 | 3.24% | 3,670,965 | 62,754,190 |
DAARCOMM | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.00 | 0.00% | 1,147,774 | 987,893 |
DANGCEM | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | 0.00 | 0.00% | 1,090,907 | 622,801,638 |
DANGSUGAR | 62.00 | 62.00 | 64.80 | 62.00 | 62.00 | 0.00 | 0.00% | 11,942,401 | 751,392,637 |
DEAPCAP | 1.20 | 1.20 | 1.21 | 1.18 | 1.21 | 0.01 | 0.83% | 3,033,522 | 3,642,845 |
ELLAHLAKES | 10.65 | 10.65 | 11.20 | 10.40 | 10.70 | 0.05 | 0.47% | 18,999,165 | 205,389,539 |
ENAMELWA | 27.00 | 27.00 | 29.70 | 29.70 | 29.70 | 2.70 | 10.00% | 128,664 | 3,802,714 |
ETERNA | 39.95 | 39.95 | 38.10 | 38.00 | 38.00 | (1.95) | -4.88% | 664,890 | 25,468,274 |
ETI | 34.00 | 34.00 | 35.50 | 35.50 | 35.50 | 1.50 | 4.41% | 2,215,493 | 78,127,065 |
ETRANZACT | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00 | 0.00% | 468,311 | 4,213,298 |
EUNISELL | 23.00 | 23.00 | 25.30 | 23.50 | 23.50 | 0.50 | 2.17% | 514,041 | 12,435,502 |
FCMB | 11.85 | 11.85 | 12.30 | 11.50 | 11.50 | (0.35) | -2.95% | 42,019,266 | 497,886,211 |
FIDELITYBK | 21.20 | 21.20 | 21.50 | 21.00 | 21.50 | 0.30 | 1.42% | 59,213,648 | 1,247,441,168 |
FIDSON | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 0.00 | 0.00% | 1,936,682 | 77,656,130 |
FIRSTHOLDCO | 33.60 | 33.60 | 34.00 | 32.00 | 32.00 | (1.60) | -4.76% | 22,166,595 | 726,563,376 |
FTNCOCOA | 6.10 | 6.10 | 6.19 | 6.10 | 6.19 | 0.09 | 1.48% | 4,855,224 | 29,904,852 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00 | 0.00% | 4,118 | 4,230,833 |
GTCO | 100.00 | 100.00 | 101.50 | 99.00 | 99.00 | (1.00) | -1.00% | 39,035,764 | 3,925,810,414 |
GUINEAINS | 0.89 | 0.89 | 0.97 | 0.89 | 0.97 | 0.08 | 8.99% | 23,779,317 | 22,462,304 |
GUINNESS | 117.05 | 117.05 | 117.05 | 117.05 | 117.05 | 0.00 | 0.00% | 80,269 | 10,334,634 |
HMCALL | 4.50 | 4.50 | 4.40 | 4.30 | 4.40 | (0.10) | -2.22% | 1,488,245 | 6,526,484 |
HONYFLOUR | 24.50 | 24.50 | 26.50 | 24.50 | 26.50 | 2.00 | 8.16% | 3,444,543 | 88,225,171 |
IKEJAHOTEL | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.00 | 0.00% | 259,756 | 5,565,431 |
IMG | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 0.00 | 0.00% | 32,051 | 1,154,906 |
INFINITY | 7.70 | 7.70 | 7.50 | 7.50 | 7.50 | (0.20) | -2.60% | 203,000 | 1,522,800 |
INTBREW | 14.50 | 14.50 | 14.50 | 13.85 | 13.85 | (0.65) | -4.48% | 6,163,055 | 87,085,460 |
INTENEGINS | 2.15 | 2.15 | 2.36 | 2.15 | 2.36 | 0.21 | 9.77% | 3,276,637 | 7,545,740 |
JAPAULGOLD | 2.75 | 2.75 | 2.90 | 2.78 | 2.84 | 0.09 | 3.27% | 27,724,796 | 78,713,794 |
JBERGER | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0.00 | 0.00% | 65,245 | 7,630,475 |
JOHNHOLT | 6.60 | 6.60 | 7.25 | 7.25 | 7.25 | 0.65 | 9.85% | 899,699 | 6,479,165 |
JULI | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 0.00% | 61,535 | 565,316 |
LASACO | 2.86 | 2.86 | 3.14 | 2.95 | 3.14 | 0.28 | 9.79% | 23,127,677 | 70,917,033 |
LEARNAFRCA | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.00 | 0.00% | 192,110 | 1,199,836 |
LEGENDINT | 6.40 | 6.40 | 6.25 | 6.25 | 6.25 | (0.15) | -2.34% | 3,231,706 | 19,520,560 |
LINKASSURE | 1.45 | 1.45 | 1.59 | 1.36 | 1.59 | 0.14 | 9.66% | 64,033,211 | 101,338,550 |
LIVESTOCK | 8.10 | 8.10 | 8.45 | 8.00 | 8.10 | 0.00 | 0.00% | 9,910,141 | 80,060,632 |
LIVINGTRUST | 6.59 | 6.59 | 5.94 | 5.94 | 5.94 | (0.65) | -9.86% | 207,962 | 1,238,233 |
MANSARD | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 1,446,484 | 17,342,556 |
MAYBAKER | 16.90 | 16.90 | 17.75 | 16.90 | 17.75 | 0.85 | 5.03% | 1,270,034 | 21,835,062 |
MBENEFIT | 2.00 | 2.20 | 2.20 | 2.20 | 2.20 | 0.20 | 10.00% | 4,642,830 | 10,214,226 |
MCNICHOLS | 3.45 | 3.45 | 3.47 | 3.47 | 3.47 | 0.02 | 0.58% | 1,367,787 | 4,918,809 |
MECURE | 17.40 | 17.40 | 19.10 | 15.80 | 15.80 | (1.60) | -9.20% | 3,391,743 | 57,811,200 |
MEYER | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.00 | 0.00% | 82,156 | 1,381,057 |
MTNN | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.00 | 0.00% | 1,896,408 | 864,154,738 |
MULTIVERSE | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.00 | 0.00% | 95,110 | 967,476 |
NAHCO | 108.90 | 108.90 | 111.00 | 108.90 | 111.00 | 2.10 | 1.93% | 1,403,739 | 154,824,836 |
NASCON | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 0.00 | 0.00% | 2,767,019 | 269,763,773 |
NB | 76.00 | 76.00 | 75.95 | 75.95 | 75.95 | (0.05) | -0.07% | 4,084,638 | 308,357,362 |
NCR | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.00 | 0.00% | 10 | 80 |
NEIMETH | 7.00 | 7.00 | 7.70 | 7.20 | 7.70 | 0.70 | 10.00% | 3,317,746 | 24,886,920 |
NEM | 25.40 | 25.40 | 27.00 | 25.40 | 27.00 | 1.60 | 6.30% | 1,533,035 | 40,732,049 |
NESTLE | 1890.00 | 1890.00 | 1890.00 | 1890.00 | 1890.00 | 0.00 | 0.00% | 23,242 | 44,313,421 |
NGXGROUP | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.00 | 0.00% | 994,717 | 69,499,970 |
NIDF | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.00 | 0.00% | 156,794 | 17,724,692 |
NNFM | 93.15 | 93.15 | 93.15 | 93.15 | 93.15 | 0.00 | 0.00% | 90,002 | 7,720,200 |
NPFMCRFBK | 3.10 | 3.10 | 3.40 | 3.15 | 3.40 | 0.30 | 9.68% | 4,055,457 | 13,518,809 |
NSLTECH | 0.86 | 0.86 | 0.93 | 0.86 | 0.91 | 0.05 | 5.81% | 6,515,943 | 5,896,485 |
OANDO | 51.00 | 51.00 | 54.00 | 52.00 | 53.90 | 2.90 | 5.69% | 3,932,500 | 208,099,149 |
OKOMUOIL | 1050.00 | 1050.00 | 1050.00 | 1050.00 | 1050.00 | 0.00 | 0.00% | 416,513 | 471,815,282 |
OMATEK | 1.16 | 1.16 | 1.27 | 1.21 | 1.25 | 0.09 | 7.76% | 4,058,187 | 5,094,740 |
PRESCO | 1550.00 | 1550.00 | 1550.00 | 1550.00 | 1550.00 | 0.00 | 0.00% | 71,451 | 107,325,420 |
PRESTIGE | 1.26 | 1.26 | 1.38 | 1.30 | 1.38 | 0.12 | 9.52% | 4,577,374 | 6,166,798 |
PZ | 43.00 | 43.00 | 41.00 | 41.00 | 41.00 | (2.00) | -4.65% | 3,448,006 | 137,815,264 |
REDSTAREX | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.00 | 0.00% | 42,811 | 506,375 |
REGALINS | 0.89 | 0.89 | 0.97 | 0.89 | 0.97 | 0.08 | 8.99% | 22,802,852 | 21,780,150 |
ROYALEX | 1.65 | 1.65 | 1.81 | 1.81 | 1.81 | 0.16 | 9.70% | 14,726,763 | 26,655,441 |
RTBRISCOE | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.00 | 0.00% | 877,817 | 3,254,009 |
SCOA | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00 | 0.00% | 44,313 | 232,738 |
SEPLAT | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 5450.00 | 0.00 | 0.00% | 10,944 | 60,630,068 |
SKYAVN | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | 0.00 | 0.00% | 227,045 | 20,058,434 |
SOVRENINS | 1.88 | 1.88 | 2.06 | 1.99 | 2.06 | 0.18 | 9.57% | 12,667,373 | 25,969,622 |
STANBIC | 101.00 | 101.00 | 103.00 | 101.00 | 101.00 | 0.00 | 0.00% | 10,643,272 | 1,094,936,802 |
STERLINGNG | 6.75 | 6.80 | 7.42 | 6.80 | 7.42 | 0.67 | 9.93% | 10,857,119 | 80,193,322 |
SUNUASSUR | 4.40 | 4.40 | 4.84 | 4.60 | 4.84 | 0.44 | 10.00% | 13,215,862 | 63,332,887 |
TANTALIZER | 2.62 | 2.62 | 2.59 | 2.50 | 2.52 | (0.10) | -3.82% | 4,728,573 | 12,080,930 |
THOMASWY | 3.19 | 3.19 | 3.50 | 3.50 | 3.50 | 0.31 | 9.72% | 491,056 | 1,676,222 |
TIP | 14.00 | 14.00 | 14.50 | 14.00 | 14.00 | 0.00 | 0.00% | 2,167,858 | 31,263,321 |
TOTAL | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0.00 | 0.00% | 63,722 | 36,971,067 |
TRANSCOHOT | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | 0.00 | 0.00% | 40,461 | 6,593,254 |
TRANSCORP | 50.00 | 50.00 | 51.00 | 50.70 | 50.70 | 0.70 | 1.40% | 5,488,079 | 278,438,193 |
TRANSPOWER | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 0.00 | 0.00% | 512,841 | 135,913,639 |
TRIPPLEG | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.00 | 0.00% | 458,302 | 1,903,078 |
UACN | 97.10 | 97.10 | 106.80 | 100.00 | 100.00 | 2.90 | 2.99% | 8,939,721 | 903,001,444 |
UBA | 48.90 | 48.90 | 49.40 | 48.90 | 48.90 | 0.00 | 0.00% | 12,896,479 | 632,137,412 |
UCAP | 20.50 | 20.50 | 20.50 | 19.90 | 20.20 | (0.30) | -1.46% | 9,647,611 | 194,331,078 |
UNILEVER | 74.50 | 74.50 | 80.00 | 80.00 | 80.00 | 5.50 | 7.38% | 480,766 | 37,555,092 |
UNIONDICON | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00 | 0.00% | 56,351 | 557,073 |
UNIVINSURE | 0.76 | 0.78 | 0.83 | 0.77 | 0.83 | 0.07 | 9.21% | 87,258,352 | 71,015,964 |
UPDC | 5.94 | 5.94 | 6.53 | 5.95 | 5.95 | 0.01 | 0.17% | 8,635,799 | 55,172,963 |
UPL | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.00 | 0.00% | 392,036 | 2,189,468 |
VERITASKAP | 1.52 | 1.67 | 1.67 | 1.60 | 1.67 | 0.15 | 9.87% | 50,176,367 | 83,169,297 |
VFDGROUP | 13.40 | 13.40 | 13.60 | 13.50 | 13.50 | 0.10 | 0.75% | 10,117,809 | 135,900,699 |
VITAFOAM | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 0.00 | 0.00% | 315,549 | 25,800,190 |
WAPCO | 149.00 | 149.00 | 146.50 | 146.50 | 146.50 | (2.50) | -1.68% | 7,410,382 | 1,087,653,309 |
WAPIC | 2.48 | 2.48 | 2.72 | 2.49 | 2.72 | 0.24 | 9.68% | 33,147,569 | 89,588,470 |
WEMABANK | 24.70 | 24.70 | 25.00 | 24.00 | 24.80 | 0.10 | 0.40% | 13,073,395 | 322,409,107 |
ZENITHBANK | 76.90 | 76.90 | 76.90 | 75.30 | 75.90 | (1.00) | -1.30% | 16,143,660 | 1,227,399,399 |