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% | 38,286 | 290,839 |
ABCTRANS | 2.37 | 2.37 | 2.28 | 2.28 | 2.28 | 0.00% | (0.09) | -3.80% | 903,294 | 2,098,502 |
ACADEMY | 2.97 | 2.97 | 3.26 | 3.05 | 3.26 | 6.89% | 0.29 | 9.76% | 1,930,638 | 6,176,405 |
ACCESSCORP | 21.05 | 21.05 | 21.65 | 21.00 | 21.25 | 3.10% | 0.20 | 0.95% | 103,915,333 | 2,201,914,353 |
AFRIPRUD | 17.00 | 17.00 | 16.95 | 16.95 | 16.95 | 0.00% | (0.05) | -0.29% | 790,718 | 13,384,579 |
AIICO | 1.68 | 1.68 | 1.68 | 1.65 | 1.67 | 1.82% | (0.01) | -0.60% | 11,666,106 | 19,426,191 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 5 | 11,863 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 3,740 | 28,872 |
ARADEL | 488.00 | 488.00 | 525.00 | 525.00 | 525.00 | 0.00% | 37.00 | 7.58% | 1,866,391 | 943,846,564 |
AUSTINLAZ | 1.71 | 1.71 | 1.88 | 1.88 | 1.88 | 0.00% | 0.17 | 9.94% | 147,350 | 274,468 |
BERGER | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.00% | 0.00 | 0.00% | 13,028 | 254,623 |
BETAGLAS | 120.75 | 120.75 | 132.80 | 132.80 | 132.80 | 0.00% | 12.05 | 9.98% | 469,790 | 62,388,112 |
BUACEMENT | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.00% | 0.00 | 0.00% | 706,855 | 53,662,965 |
BUAFOODS | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.00% | 0.00 | 0.00% | 22,574 | 8,492,339 |
CADBURY | 35.05 | 35.05 | 38.00 | 38.00 | 38.00 | 0.00% | 2.95 | 8.42% | 2,113,487 | 78,786,266 |
CAP | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00% | 0.00 | 0.00% | 211,654 | 9,182,217 |
CAVERTON | 2.92 | 3.21 | 3.21 | 2.92 | 2.92 | 9.93% | 0.00 | 0.00% | 13,792,806 | 43,414,633 |
CHAMPION | 4.70 | 4.70 | 4.75 | 4.65 | 4.65 | 2.15% | (0.05) | -1.06% | 2,406,841 | 11,334,727 |
CHAMS | 2.12 | 2.12 | 2.19 | 2.07 | 2.16 | 5.80% | 0.04 | 1.89% | 9,399,645 | 20,265,048 |
CHELLARAM | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.00% | 0.00 | 0.00% | 20,582 | 176,542 |
CILEASING | 3.76 | 3.76 | 3.94 | 3.70 | 3.90 | 6.49% | 0.14 | 3.72% | 2,314,268 | 8,828,202 |
CONHALLPLC | 2.89 | 2.89 | 2.89 | 2.81 | 2.81 | 2.85% | (0.08) | -2.77% | 1,004,881 | 2,876,650 |
CONOIL | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 0.00% | 0.00 | 0.00% | 1,671 | 498,125 |
CORNERST | 2.96 | 2.96 | 3.00 | 3.00 | 3.00 | 0.00% | 0.04 | 1.35% | 2,914,345 | 8,762,601 |
CUSTODIAN | 17.15 | 17.15 | 17.95 | 17.70 | 17.95 | 1.41% | 0.80 | 4.66% | 2,959,128 | 52,736,670 |
CUTIX | 2.50 | 2.50 | 2.50 | 2.40 | 2.41 | 4.17% | (0.09) | -3.60% | 5,151,636 | 12,679,397 |
CWG | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.00% | 0.00 | 0.00% | 7,546,684 | 79,420,668 |
DAARCOMM | 0.59 | 0.59 | 0.59 | 0.54 | 0.55 | 9.26% | (0.04) | -6.78% | 4,093,655 | 2,248,551 |
DANGCEM | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 0.00% | 0.00 | 0.00% | 387,966 | 170,780,798 |
DANGSUGAR | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00% | 0.00 | 0.00% | 1,803,625 | 67,062,138 |
DEAPCAP | 1.10 | 1.10 | 1.20 | 1.20 | 1.20 | 0.00% | 0.10 | 9.09% | 1,738,026 | 1,962,496 |
ELLAHLAKES | 3.09 | 3.09 | 3.10 | 3.09 | 3.09 | 0.32% | 0.00 | 0.00% | 10,809,599 | 33,459,915 |
ETERNA | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 0.00% | 0.00 | 0.00% | 277,817 | 12,048,584 |
ETI | 23.50 | 23.50 | 25.85 | 25.85 | 25.85 | 0.00% | 2.35 | 10.00% | 124,871 | 3,227,905 |
ETRANZACT | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.00% | 0.00 | 0.00% | 238,161 | 1,381,420 |
EUNISELL | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.00% | 0.00 | 0.00% | 55,851 | 560,474 |
FCMB | 9.80 | 9.80 | 9.60 | 9.50 | 9.60 | 1.05% | (0.20) | -2.04% | 2,038,932 | 19,448,132 |
FIDELITYBK | 20.10 | 20.10 | 20.00 | 19.95 | 20.00 | 0.25% | (0.10) | -0.50% | 13,488,109 | 269,454,004 |
FIDSON | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.00% | 0.00 | 0.00% | 384,068 | 8,460,473 |
FIRSTHOLDCO | 24.70 | 24.70 | 25.00 | 24.55 | 24.75 | 1.83% | 0.05 | 0.20% | 3,402,934 | 84,582,160 |
FTNCOCOA | 1.86 | 1.86 | 1.97 | 1.88 | 1.90 | 4.79% | 0.04 | 2.15% | 3,330,608 | 6,474,315 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 1,818 | 1,867,813 |
GTCO | 63.45 | 63.45 | 65.00 | 63.50 | 65.00 | 2.36% | 1.55 | 2.44% | 37,985,403 | 2,422,676,766 |
GUINEAINS | 0.69 | 0.69 | 0.69 | 0.63 | 0.63 | 9.52% | (0.06) | -8.70% | 3,861,586 | 2,504,327 |
GUINNESS | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00% | 0.00 | 0.00% | 139,438 | 11,680,818 |
HMCALL | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.00% | 0.00 | 0.00% | 185,998 | 835,213 |
HONYFLOUR | 13.00 | 13.00 | 13.25 | 13.00 | 13.25 | 1.92% | 0.25 | 1.92% | 1,416,929 | 18,610,161 |
IKEJAHOTEL | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.00% | 0.00 | 0.00% | 385,493 | 4,840,025 |
IMG | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.00% | 0.00 | 0.00% | 87,191 | 3,091,892 |
INFINITY | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | 0.00 | 0.00% | 34,600 | 242,050 |
INTBREW | 8.60 | 8.60 | 9.00 | 8.60 | 8.70 | 4.65% | 0.10 | 1.16% | 7,270,053 | 64,158,771 |
INTENEGINS | 1.38 | 1.38 | 1.51 | 1.35 | 1.51 | 11.85% | 0.13 | 9.42% | 3,120,745 | 4,660,363 |
JAIZBANK | 3.20 | 3.20 | 3.40 | 3.20 | 3.26 | 6.25% | 0.06 | 1.87% | 8,463,009 | 27,422,052 |
JAPAULGOLD | 1.91 | 1.91 | 1.99 | 1.87 | 1.94 | 6.42% | 0.03 | 1.57% | 7,257,766 | 13,886,074 |
JBERGER | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0.00% | 0.00 | 0.00% | 25,409 | 3,132,930 |
JOHNHOLT | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.00% | 0.00 | 0.00% | 33,175 | 206,114 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 604 | 5,617 |
LASACO | 2.26 | 2.26 | 2.30 | 2.20 | 2.24 | 4.55% | (0.02) | -0.88% | 3,188,131 | 7,177,396 |
LEARNAFRCA | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.00% | 0.00 | 0.00% | 373,088 | 1,512,542 |
LEGENDINT | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.00% | 0.00 | 0.00% | 852,467 | 8,780,021 |
LINKASSURE | 1.22 | 1.22 | 1.21 | 1.10 | 1.21 | 10.00% | (0.01) | -0.82% | 727,420 | 831,612 |
LIVESTOCK | 8.22 | 8.22 | 8.05 | 8.05 | 8.05 | 0.00% | (0.17) | -2.07% | 1,012,228 | 8,140,912 |
LIVINGTRUST | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00% | 0.00 | 0.00% | 42,500 | 184,073 |
MANSARD | 8.57 | 8.57 | 8.52 | 8.30 | 8.30 | 2.65% | (0.27) | -3.15% | 2,049,696 | 17,293,155 |
MAYBAKER | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.00% | 0.00 | 0.00% | 226,947 | 2,038,433 |
MBENEFIT | 0.85 | 0.85 | 0.88 | 0.85 | 0.85 | 3.53% | 0.00 | 0.00% | 5,302,278 | 4,513,404 |
MCNICHOLS | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.00% | 0.00 | 0.00% | 1,576,094 | 2,565,401 |
MECURE | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.00% | 0.00 | 0.00% | 16,660 | 166,617 |
MEYER | 8.35 | 8.35 | 8.00 | 8.00 | 8.00 | 0.00% | (0.35) | -4.19% | 127,047 | 1,019,463 |
MRS | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0.00% | 0.00 | 0.00% | 41,880 | 5,938,584 |
MTNN | 261.00 | 261.00 | 284.90 | 280.00 | 284.90 | 1.75% | 23.90 | 9.16% | 2,442,256 | 677,411,298 |
MULTIVERSE | 6.95 | 6.95 | 7.60 | 7.60 | 7.60 | 0.00% | 0.65 | 9.35% | 502,987 | 3,814,213 |
NAHCO | 82.50 | 82.50 | 82.30 | 81.35 | 82.00 | 1.17% | (0.50) | -0.61% | 4,437,643 | 360,826,037 |
NASCON | 50.00 | 50.00 | 51.05 | 50.80 | 51.05 | 0.49% | 1.05 | 2.10% | 1,632,186 | 83,156,852 |
NB | 49.90 | 49.90 | 52.00 | 49.70 | 51.10 | 4.63% | 1.20 | 2.40% | 7,983,074 | 401,502,264 |
NEIMETH | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.00% | 0.00 | 0.00% | 430,311 | 1,211,898 |
NEM | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | 0.00 | 0.00% | 156,301 | 2,304,014 |
NESTLE | 1100.00 | 1100.00 | 1210.00 | 1210.00 | 1210.00 | 0.00% | 110.00 | 10.00% | 205,421 | 248,400,780 |
NGXGROUP | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00% | 0.00 | 0.00% | 557,387 | 20,543,451 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 17,859 | 2,191,469 |
NNFM | 75.00 | 75.00 | 82.50 | 82.50 | 82.50 | 0.00% | 7.50 | 10.00% | 392,538 | 32,336,733 |
NPFMCRFBK | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 772,356 | 1,527,156 |
NSLTECH | 0.53 | 0.53 | 0.58 | 0.52 | 0.57 | 11.54% | 0.04 | 7.55% | 1,966,296 | 1,091,740 |
OANDO | 41.00 | 41.00 | 44.40 | 43.75 | 43.75 | 1.49% | 2.75 | 6.71% | 2,199,422 | 93,602,536 |
OKOMUOIL | 524.70 | 524.70 | 568.00 | 568.00 | 568.00 | 0.00% | 43.30 | 8.25% | 862,425 | 476,210,209 |
OMATEK | 0.62 | 0.62 | 0.65 | 0.58 | 0.65 | 12.07% | 0.03 | 4.84% | 4,121,217 | 2,449,059 |
PRESCO | 880.60 | 880.60 | 870.00 | 855.10 | 870.00 | 1.74% | (10.60) | -1.20% | 526,976 | 454,481,959 |
PRESTIGE | 0.97 | 0.97 | 0.98 | 0.98 | 0.98 | 0.00% | 0.01 | 1.03% | 489,960 | 478,716 |
PZ | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00% | 0.00 | 0.00% | 803,891 | 23,319,142 |
REDSTAREX | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.00% | 0.00 | 0.00% | 47,056 | 252,343 |
REGALINS | 0.64 | 0.64 | 0.61 | 0.58 | 0.61 | 5.17% | (0.03) | -4.69% | 3,717,658 | 2,222,853 |
ROYALEX | 0.80 | 0.80 | 0.84 | 0.80 | 0.80 | 5.00% | 0.00 | 0.00% | 456,958 | 374,436 |
RTBRISCOE | 1.90 | 1.90 | 1.96 | 1.80 | 1.96 | 8.89% | 0.06 | 3.16% | 530,181 | 996,171 |
SCOA | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.00% | 0.00 | 0.00% | 201,576 | 911,983 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 114,530 | 587,538,900 |
SKYAVN | 46.50 | 46.50 | 50.40 | 50.40 | 50.40 | 0.00% | 3.90 | 8.39% | 934,228 | 45,332,008 |
SOVRENINS | 0.93 | 0.93 | 0.94 | 0.88 | 0.90 | 6.82% | (0.03) | -3.23% | 4,167,904 | 3,764,752 |
STANBIC | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | 0.00% | 0.00 | 0.00% | 145,912 | 9,563,761 |
STERLINGNG | 5.35 | 5.35 | 5.65 | 5.40 | 5.65 | 4.63% | 0.30 | 5.61% | 27,176,773 | 147,243,949 |
SUNUASSUR | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.00% | 0.00 | 0.00% | 232,930 | 1,133,858 |
TANTALIZER | 2.30 | 2.30 | 2.45 | 2.44 | 2.45 | 0.41% | 0.15 | 6.52% | 986,788 | 2,371,715 |
TIP | 5.44 | 5.44 | 5.98 | 5.53 | 5.53 | 8.14% | 0.09 | 1.65% | 4,464,597 | 26,452,184 |
TOTAL | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.00% | 0.00 | 0.00% | 223,410 | 141,753,645 |
TRANSCOHOT | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.00% | 0.00 | 0.00% | 123,014 | 16,092,332 |
TRANSCORP | 45.00 | 45.00 | 43.25 | 43.00 | 43.25 | 0.58% | (1.75) | -3.89% | 1,205,801 | 52,099,096 |
TRANSEXPR | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 20,340 | 40,673 |
TRANSPOWER | 364.90 | 364.90 | 364.90 | 364.90 | 364.90 | 0.00% | 0.00 | 0.00% | 6,865 | 2,255,153 |
TRIPPLEG | 1.79 | 1.79 | 1.96 | 1.96 | 1.96 | 0.00% | 0.17 | 9.50% | 211,652 | 414,439 |
UACN | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.00% | 0.00 | 0.00% | 182,790 | 6,071,383 |
UBA | 33.90 | 33.90 | 34.50 | 33.50 | 34.50 | 2.99% | 0.60 | 1.77% | 30,731,240 | 1,038,654,562 |
UCAP | 18.20 | 18.20 | 18.05 | 17.80 | 18.00 | 1.40% | (0.20) | -1.10% | 5,573,265 | 99,497,889 |
UNILEVER | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 0.00 | 0.00% | 139,524 | 5,979,910 |
UNIONDICON | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.00% | 0.00 | 0.00% | 144,000 | 1,171,191 |
UNIVINSURE | 0.53 | 0.53 | 0.53 | 0.51 | 0.51 | 3.92% | (0.02) | -3.77% | 4,419,340 | 2,294,303 |
UPDC | 3.13 | 3.13 | 3.20 | 2.86 | 3.14 | 11.89% | 0.01 | 0.32% | 2,811,515 | 8,552,088 |
UPL | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.00% | 0.00 | 0.00% | 236,276 | 1,000,886 |
VERITASKAP | 1.10 | 1.10 | 1.10 | 1.05 | 1.10 | 4.76% | 0.00 | 0.00% | 2,278,294 | 2,472,213 |
VFDGROUP | 18.20 | 18.20 | 17.80 | 17.00 | 17.00 | 4.71% | (1.20) | -6.59% | 8,859,782 | 146,994,875 |
VITAFOAM | 47.55 | 47.55 | 50.80 | 44.70 | 50.80 | 13.65% | 3.25 | 6.83% | 3,799,289 | 183,438,397 |
WAPCO | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | 0.00% | 0.00 | 0.00% | 2,720,872 | 214,398,928 |
WAPIC | 2.14 | 2.14 | 2.01 | 1.93 | 2.01 | 4.15% | (0.13) | -6.07% | 7,470,923 | 14,707,047 |
WEMABANK | 13.30 | 13.30 | 13.55 | 12.90 | 13.55 | 5.04% | 0.25 | 1.88% | 2,348,877 | 30,870,296 |
ZENITHBANK | 46.95 | 46.95 | 48.00 | 47.00 | 48.00 | 2.13% | 1.05 | 2.24% | 26,184,008 | 1,234,826,487 |