Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0.00% | 0.00 | 0.00% | 33,676 | 231,354 |
ABCTRANS | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0.00% | 0.00 | 0.00% | 761,392 | 2,101,090 |
ACADEMY | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.00% | 0.00 | 0.00% | 227,148 | 963,484 |
ACCESSCORP | 21.30 | 21.30 | 21.45 | 21.30 | 21.45 | 0.70% | 0.15 | 0.70% | 51,902,448 | 1,107,256,593 |
AFRIPRUD | 17.00 | 17.00 | 16.95 | 16.60 | 16.70 | 2.11% | (0.30) | -1.76% | 1,642,473 | 27,657,254 |
AIICO | 1.65 | 1.65 | 1.66 | 1.60 | 1.66 | 3.75% | 0.01 | 0.61% | 19,885,187 | 32,649,782 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 229 | 543,303 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 10,000 | 78,500 |
ARADEL | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | 0.00% | 0.00 | 0.00% | 639,699 | 297,970,507 |
AUSTINLAZ | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.00% | 0.00 | 0.00% | 50,140 | 105,194 |
BERGER | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.00% | 0.00 | 0.00% | 33,474 | 726,018 |
BETAGLAS | 194.30 | 194.30 | 194.30 | 194.30 | 194.30 | 0.00% | 0.00 | 0.00% | 756,461 | 152,747,344 |
BUACEMENT | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.00% | 0.00 | 0.00% | 422,519 | 32,828,128 |
BUAFOODS | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.00% | 0.00 | 0.00% | 31,164 | 11,723,897 |
CADBURY | 40.00 | 40.00 | 39.25 | 39.25 | 39.25 | 0.00% | (0.75) | -1.88% | 839,225 | 33,118,359 |
CAP | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00% | 0.00 | 0.00% | 59,119 | 2,579,283 |
CAVERTON | 3.68 | 3.68 | 4.04 | 4.04 | 4.04 | 0.00% | 0.36 | 9.78% | 5,565,504 | 22,484,636 |
CHAMPION | 5.55 | 6.10 | 6.10 | 6.00 | 6.10 | 1.67% | 0.55 | 9.91% | 5,529,138 | 33,672,848 |
CHAMS | 2.16 | 2.16 | 2.16 | 2.15 | 2.16 | 0.47% | 0.00 | 0.00% | 3,785,076 | 8,133,114 |
CHELLARAM | 11.44 | 11.44 | 11.99 | 10.60 | 11.99 | 13.11% | 0.55 | 4.81% | 502,604 | 5,643,134 |
CILEASING | 3.85 | 3.85 | 4.07 | 3.85 | 4.07 | 5.71% | 0.22 | 5.71% | 967,848 | 3,807,532 |
CONHALLPLC | 2.88 | 2.88 | 2.94 | 2.94 | 2.94 | 0.00% | 0.06 | 2.08% | 347,327 | 1,011,868 |
CONOIL | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 0.00% | 0.00 | 0.00% | 19,021 | 5,670,160 |
CORNERST | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.00% | 0.00 | 0.00% | 566,480 | 1,804,528 |
CUSTODIAN | 18.00 | 18.00 | 18.05 | 18.00 | 18.00 | 0.28% | 0.00 | 0.00% | 958,085 | 17,311,335 |
CUTIX | 2.60 | 2.60 | 2.65 | 2.50 | 2.65 | 6.00% | 0.05 | 1.92% | 4,928,914 | 12,766,520 |
CWG | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 0.00 | 0.00% | 2,027,448 | 20,153,290 |
DAARCOMM | 0.64 | 0.64 | 0.69 | 0.58 | 0.64 | 18.97% | 0.00 | 0.00% | 1,770,176 | 1,148,221 |
DANGCEM | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0.00% | 0.00 | 0.00% | 401,004 | 175,363,600 |
DANGSUGAR | 38.60 | 38.60 | 38.00 | 37.90 | 38.00 | 0.26% | (0.60) | -1.55% | 1,325,938 | 50,370,911 |
DEAPCAP | 0.99 | 1.00 | 1.01 | 0.99 | 1.00 | 2.02% | 0.01 | 1.01% | 8,823,727 | 8,831,897 |
ELLAHLAKES | 3.18 | 3.18 | 3.15 | 3.07 | 3.14 | 2.61% | (0.04) | -1.26% | 9,217,942 | 28,647,711 |
ENAMELWA | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.00% | 0.00 | 0.00% | 5 | 125 |
ETERNA | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 0.00 | 0.00% | 5,686,630 | 244,401,886 |
ETI | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.00% | 0.00 | 0.00% | 131,389 | 3,864,233 |
ETRANZACT | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.00% | 0.00 | 0.00% | 58,490 | 344,991 |
EUNISELL | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.00% | 0.00 | 0.00% | 17,439 | 175,047 |
FCMB | 9.55 | 9.55 | 9.50 | 9.30 | 9.50 | 2.15% | (0.05) | -0.52% | 5,426,829 | 51,417,656 |
FIDELITYBK | 21.00 | 21.00 | 21.00 | 20.00 | 21.00 | 5.00% | 0.00 | 0.00% | 40,549,794 | 834,826,962 |
FIDSON | 27.50 | 27.50 | 27.95 | 27.00 | 27.10 | 3.52% | (0.40) | -1.45% | 2,951,667 | 81,136,009 |
FIRSTHOLDCO | 25.05 | 25.05 | 25.05 | 24.85 | 24.85 | 0.80% | (0.20) | -0.80% | 5,290,146 | 132,044,601 |
FTNCOCOA | 2.28 | 2.28 | 2.50 | 2.28 | 2.50 | 9.65% | 0.22 | 9.65% | 12,941,026 | 32,279,780 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 515,152 | 529,267,165 |
GTCO | 69.05 | 69.05 | 69.05 | 68.60 | 68.60 | 0.66% | (0.45) | -0.65% | 53,274,884 | 3,675,838,957 |
GUINEAINS | 0.65 | 0.65 | 0.68 | 0.65 | 0.68 | 4.62% | 0.03 | 4.62% | 5,556,069 | 3,707,833 |
GUINNESS | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00% | 0.00 | 0.00% | 640,021 | 52,823,577 |
HMCALL | 4.21 | 4.21 | 4.23 | 4.23 | 4.23 | 0.00% | 0.02 | 0.48% | 419,340 | 1,787,223 |
HONYFLOUR | 14.00 | 14.00 | 15.00 | 14.50 | 15.00 | 3.45% | 1.00 | 7.14% | 4,612,312 | 68,111,678 |
IKEJAHOTEL | 13.35 | 13.35 | 13.50 | 12.80 | 12.85 | 5.47% | (0.50) | -3.75% | 1,379,078 | 18,018,775 |
IMG | 37.00 | 37.00 | 39.85 | 39.85 | 39.85 | 0.00% | 2.85 | 7.70% | 360,949 | 14,160,593 |
INFINITY | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | 0.00 | 0.00% | 5,000 | 35,000 |
INTBREW | 9.15 | 9.15 | 9.35 | 9.00 | 9.35 | 3.89% | 0.20 | 2.19% | 3,776,658 | 34,506,438 |
INTENEGINS | 1.83 | 1.83 | 1.96 | 1.65 | 1.88 | 18.79% | 0.05 | 2.73% | 2,556,176 | 4,584,999 |
JAIZBANK | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.00% | 0.00 | 0.00% | 458,886 | 1,499,773 |
JAPAULGOLD | 2.00 | 2.00 | 2.02 | 1.99 | 1.99 | 1.51% | (0.01) | -0.50% | 3,437,122 | 6,905,503 |
JBERGER | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0.00% | 0.00 | 0.00% | 24,067 | 2,967,461 |
JOHNHOLT | 5.75 | 5.75 | 6.30 | 6.30 | 6.30 | 0.00% | 0.55 | 9.57% | 198,633 | 1,238,035 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 10,380 | 106,914 |
LASACO | 2.40 | 2.40 | 2.43 | 2.42 | 2.43 | 0.41% | 0.03 | 1.25% | 774,306 | 1,873,947 |
LEARNAFRCA | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.00% | 0.00 | 0.00% | 275,699 | 1,141,930 |
LEGENDINT | 8.88 | 8.88 | 8.45 | 8.40 | 8.40 | 0.60% | (0.48) | -5.41% | 527,395 | 4,464,551 |
LINKASSURE | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.00% | 0.00 | 0.00% | 463,777 | 578,527 |
LIVESTOCK | 8.70 | 8.70 | 8.70 | 8.60 | 8.70 | 1.16% | 0.00 | 0.00% | 2,804,089 | 24,454,228 |
LIVINGTRUST | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00% | 0.00 | 0.00% | 20,000 | 86,600 |
MANSARD | 8.18 | 8.18 | 8.22 | 8.22 | 8.22 | 0.00% | 0.04 | 0.49% | 971,500 | 8,098,332 |
MAYBAKER | 11.95 | 11.95 | 13.10 | 12.00 | 13.10 | 9.17% | 1.15 | 9.62% | 5,629,594 | 70,819,464 |
MBENEFIT | 0.87 | 0.87 | 0.90 | 0.87 | 0.90 | 3.45% | 0.03 | 3.45% | 7,512,993 | 6,665,961 |
MCNICHOLS | 1.60 | 1.60 | 1.76 | 1.60 | 1.76 | 10.00% | 0.16 | 10.00% | 12,243,913 | 21,405,259 |
MECURE | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.00% | 0.00 | 0.00% | 150,779 | 1,654,161 |
MEYER | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.00% | 0.00 | 0.00% | 17,666 | 181,967 |
MORISON | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.00% | 0.00 | 0.00% | 10,218 | 33,038 |
MRS | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0.00% | 0.00 | 0.00% | 17,106 | 2,425,631 |
MTNN | 279.00 | 279.00 | 279.00 | 275.00 | 278.00 | 1.45% | (1.00) | -0.36% | 20,219,454 | 5,589,504,866 |
MULTIVERSE | 10.90 | 10.90 | 9.90 | 9.85 | 9.85 | 0.51% | (1.05) | -9.63% | 592,705 | 5,848,394 |
NAHCO | 74.90 | 74.90 | 74.00 | 74.00 | 74.00 | 0.00% | (0.90) | -1.20% | 1,974,406 | 145,949,105 |
NASCON | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.00% | 0.00 | 0.00% | 1,854,137 | 98,624,512 |
NB | 52.00 | 52.00 | 54.50 | 52.90 | 54.50 | 3.02% | 2.50 | 4.81% | 35,756,596 | 1,937,515,868 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 14,721 | 107,463 |
NEIMETH | 3.16 | 3.16 | 3.13 | 2.90 | 3.07 | 7.93% | (0.09) | -2.85% | 9,905,988 | 29,953,726 |
NEM | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | 0.00 | 0.00% | 286,493 | 4,122,622 |
NESTLE | 1210.00 | 1210.00 | 1210.00 | 1210.00 | 1210.00 | 0.00% | 0.00 | 0.00% | 67,508 | 87,877,700 |
NGXGROUP | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00% | 0.00 | 0.00% | 81,254 | 2,873,012 |
NNFM | 90.50 | 90.50 | 99.55 | 99.55 | 99.55 | 0.00% | 9.05 | 10.00% | 466,130 | 45,304,323 |
NPFMCRFBK | 2.03 | 2.03 | 2.20 | 2.03 | 2.14 | 8.37% | 0.11 | 5.42% | 4,939,940 | 10,606,437 |
NSLTECH | 0.57 | 0.57 | 0.60 | 0.58 | 0.60 | 3.45% | 0.03 | 5.26% | 3,338,520 | 1,994,299 |
OANDO | 49.50 | 49.50 | 54.45 | 51.05 | 53.50 | 6.66% | 4.00 | 8.08% | 9,776,810 | 521,179,200 |
OKOMUOIL | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0.00% | 0.00 | 0.00% | 75,055 | 41,227,101 |
OMATEK | 0.65 | 0.65 | 0.64 | 0.62 | 0.64 | 3.23% | (0.01) | -1.54% | 1,119,718 | 702,156 |
PRESCO | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0.00% | 0.00 | 0.00% | 193,043 | 169,369,893 |
PRESTIGE | 0.97 | 0.97 | 0.97 | 0.95 | 0.95 | 2.11% | (0.02) | -2.06% | 1,536,893 | 1,469,310 |
PZ | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 0.00% | 0.00 | 0.00% | 245,093 | 7,397,827 |
REDSTAREX | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.00% | 0.00 | 0.00% | 41,849 | 246,605 |
REGALINS | 0.55 | 0.55 | 0.55 | 0.53 | 0.55 | 3.77% | 0.00 | 0.00% | 1,544,034 | 842,573 |
ROYALEX | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 0.00 | 0.00% | 19,493 | 16,032 |
RTBRISCOE | 2.09 | 2.09 | 2.04 | 2.00 | 2.04 | 2.00% | (0.05) | -2.39% | 3,283,872 | 6,607,338 |
SCOA | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.00% | 0.00 | 0.00% | 53,639 | 260,771 |
SEPLAT | 5588.90 | 5588.90 | 5588.90 | 5588.90 | 5588.90 | 0.00% | 0.00 | 0.00% | 3,539 | 17,801,524 |
SKYAVN | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.00% | 0.00 | 0.00% | 31,397 | 1,732,486 |
SOVRENINS | 0.94 | 0.94 | 0.99 | 0.95 | 0.95 | 4.21% | 0.01 | 1.06% | 1,060,550 | 1,028,650 |
STANBIC | 65.00 | 65.00 | 68.60 | 68.50 | 68.50 | 0.15% | 3.50 | 5.38% | 1,377,547 | 94,506,609 |
STERLINGNG | 6.00 | 6.00 | 6.00 | 5.95 | 6.00 | 0.84% | 0.00 | 0.00% | 6,533,635 | 39,128,033 |
SUNUASSUR | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.00% | 0.00 | 0.00% | 155,241 | 781,465 |
TANTALIZER | 2.35 | 2.35 | 2.51 | 2.30 | 2.41 | 9.13% | 0.06 | 2.55% | 19,242,126 | 45,434,030 |
TIP | 6.90 | 6.90 | 7.10 | 7.10 | 7.10 | 0.00% | 0.20 | 2.90% | 752,283 | 5,275,820 |
TOTAL | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.00% | 0.00 | 0.00% | 74,959 | 47,576,454 |
TRANSCOHOT | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | 0.00% | 0.00 | 0.00% | 17,516 | 2,772,141 |
TRANSCORP | 46.25 | 46.25 | 44.55 | 44.00 | 44.10 | 1.25% | (2.15) | -4.65% | 2,003,130 | 90,188,083 |
TRANSEXPR | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 16,750 | 36,850 |
TRANSPOWER | 328.50 | 328.50 | 328.50 | 328.50 | 328.50 | 0.00% | 0.00 | 0.00% | 55,390 | 16,378,823 |
TRIPPLEG | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 226,047 | 450,945 |
UACN | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.00% | 0.00 | 0.00% | 1,203,324 | 39,792,969 |
UBA | 34.50 | 34.50 | 34.95 | 34.50 | 34.95 | 1.30% | 0.45 | 1.30% | 18,117,937 | 626,429,738 |
UCAP | 18.00 | 18.00 | 18.45 | 18.00 | 18.00 | 2.50% | 0.00 | 0.00% | 8,330,964 | 151,001,876 |
UNILEVER | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 0.00 | 0.00% | 2,813,249 | 116,370,512 |
UNIONDICON | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.00% | 0.00 | 0.00% | 3,503 | 25,272 |
UNIVINSURE | 0.52 | 0.52 | 0.53 | 0.51 | 0.52 | 3.92% | 0.00 | 0.00% | 15,168,434 | 7,834,061 |
UPDC | 3.00 | 3.00 | 3.12 | 2.99 | 2.99 | 4.35% | (0.01) | -0.33% | 1,911,847 | 5,817,615 |
UPL | 4.83 | 4.83 | 4.75 | 4.35 | 4.75 | 9.20% | (0.08) | -1.66% | 5,878,723 | 25,763,485 |
VERITASKAP | 1.05 | 1.05 | 1.05 | 1.00 | 1.00 | 5.00% | (0.05) | -4.76% | 1,678,128 | 1,712,646 |
VFDGROUP | 16.30 | 16.30 | 15.90 | 15.90 | 15.90 | 0.00% | (0.40) | -2.45% | 3,282,021 | 53,329,700 |
VITAFOAM | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 0.00% | 0.00 | 0.00% | 820,492 | 42,558,888 |
WAPCO | 77.95 | 77.95 | 78.75 | 77.95 | 78.00 | 1.03% | 0.05 | 0.06% | 2,564,751 | 200,225,733 |
WAPIC | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.00% | 0.00 | 0.00% | 404,273 | 842,186 |
WEMABANK | 14.50 | 14.50 | 14.50 | 14.15 | 14.45 | 2.47% | (0.05) | -0.34% | 6,533,841 | 93,728,437 |
ZENITHBANK | 48.00 | 48.00 | 48.50 | 48.00 | 48.50 | 1.04% | 0.50 | 1.04% | 27,351,584 | 1,320,395,809 |