Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 7.41 | 7.41 | 8.15 | 8.15 | 8.15 | 0.00% | 0.74 | 9.99% | 503,288 | 4,101,797 |
ABCTRANS | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.00% | 0.00 | 0.00% | 250,449 | 332,931 |
ACADEMY | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 0.00% | 0.00 | 0.00% | 23,104 | 58,543 |
ACCESSCORP | 21.40 | 21.75 | 22.45 | 21.40 | 21.50 | 4.91% | 0.10 | 0.47% | 68,201,583 | 1,487,026,613 |
AFRIPRUD | 13.70 | 13.70 | 13.65 | 13.40 | 13.65 | 1.87% | (0.05) | -0.36% | 829,911 | 11,255,105 |
AIICO | 1.60 | 1.60 | 1.60 | 1.50 | 1.60 | 6.67% | 0.00 | 0.00% | 9,890,437 | 15,426,372 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 6,340 | 15,041,650 |
ARADEL | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 0.00% | 0.00 | 0.00% | 1,277,952 | 576,258,574 |
AUSTINLAZ | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.00% | 0.00 | 0.00% | 50 | 104 |
BERGER | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.00% | 0.00 | 0.00% | 24,585 | 453,637 |
BETAGLAS | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | 0.00% | 0.00 | 0.00% | 744 | 66,886 |
BUACEMENT | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.00% | 0.00 | 0.00% | 498,304 | 37,572,122 |
BUAFOODS | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.00% | 0.00 | 0.00% | 7,645 | 2,876,049 |
CADBURY | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00% | 0.00 | 0.00% | 69,567 | 1,591,105 |
CAP | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 0.00% | 0.00 | 0.00% | 29,097 | 1,181,126 |
CAVERTON | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 0.00% | 0.00 | 0.00% | 118,888 | 294,188 |
CHAMPION | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00% | 0.00 | 0.00% | 29,254 | 109,764 |
CHAMS | 2.10 | 2.10 | 2.30 | 1.96 | 2.00 | 17.35% | (0.10) | -4.76% | 24,622,367 | 53,340,601 |
CHELLARAM | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.00% | 0.00 | 0.00% | 31,818 | 247,228 |
CILEASING | 3.80 | 3.80 | 3.61 | 3.50 | 3.50 | 3.14% | (0.30) | -7.89% | 2,915,498 | 10,222,486 |
CONHALLPLC | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.00% | 0.00 | 0.00% | 921,093 | 2,539,062 |
CONOIL | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 0.00% | 0.00 | 0.00% | 1,275 | 380,078 |
CORNERST | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.00% | 0.00 | 0.00% | 651,002 | 1,837,384 |
CUSTODIAN | 17.80 | 17.80 | 16.80 | 16.80 | 16.80 | 0.00% | (1.00) | -5.62% | 4,613,004 | 77,509,815 |
CUTIX | 2.29 | 2.29 | 2.30 | 2.28 | 2.28 | 0.88% | (0.01) | -0.44% | 1,820,442 | 4,175,314 |
CWG | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00% | 0.00 | 0.00% | 797,362 | 6,345,358 |
DAARCOMM | 0.63 | 0.63 | 0.58 | 0.57 | 0.58 | 1.75% | (0.05) | -7.94% | 712,956 | 411,071 |
DANGCEM | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.00% | 0.00 | 0.00% | 53,764 | 23,226,048 |
DANGSUGAR | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 0.00% | 0.00 | 0.00% | 616,519 | 20,160,347 |
DEAPCAP | 0.90 | 0.90 | 0.96 | 0.91 | 0.96 | 5.49% | 0.06 | 6.67% | 572,550 | 537,417 |
ELLAHLAKES | 3.17 | 3.17 | 3.38 | 3.17 | 3.38 | 6.62% | 0.21 | 6.62% | 2,286,539 | 7,385,681 |
ENAMELWA | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.00% | 0.00 | 0.00% | 103 | 2,575 |
ETERNA | 32.30 | 32.30 | 33.00 | 33.00 | 33.00 | 0.00% | 0.70 | 2.17% | 707,793 | 23,362,420 |
ETI | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.00% | 0.00 | 0.00% | 156,806 | 4,145,981 |
ETRANZACT | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.00% | 0.00 | 0.00% | 18,360 | 101,406 |
EUNISELL | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.00% | 0.00 | 0.00% | 21,490 | 216,535 |
FCMB | 9.20 | 9.20 | 9.30 | 8.80 | 9.10 | 5.68% | (0.10) | -1.09% | 28,772,961 | 261,894,131 |
FIDELITYBK | 17.05 | 17.05 | 18.20 | 17.50 | 18.20 | 4.00% | 1.15 | 6.74% | 12,751,128 | 224,841,867 |
FIDSON | 18.00 | 18.00 | 18.60 | 18.60 | 18.60 | 0.00% | 0.60 | 3.33% | 314,301 | 5,699,711 |
FIRSTHOLDCO | 24.40 | 24.40 | 26.50 | 24.50 | 25.00 | 8.16% | 0.60 | 2.46% | 6,368,180 | 159,265,359 |
FTNCOCOA | 1.80 | 1.80 | 1.81 | 1.75 | 1.80 | 3.43% | 0.00 | 0.00% | 2,728,635 | 4,853,418 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 5,000,473 | 5,137,485,960 |
GOLDBREW | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.00% | 0.00 | 0.00% | 50 | 345 |
GTCO | 59.95 | 59.95 | 61.00 | 56.95 | 59.00 | 7.11% | (0.95) | -1.58% | 36,780,043 | 2,171,894,084 |
GUINEAINS | 0.63 | 0.63 | 0.68 | 0.57 | 0.57 | 19.30% | (0.06) | -9.52% | 4,727,173 | 2,797,941 |
GUINNESS | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00% | 0.00 | 0.00% | 104,988 | 8,472,209 |
HMCALL | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.00% | 0.00 | 0.00% | 53,781 | 252,771 |
HONYFLOUR | 10.95 | 10.95 | 10.97 | 10.97 | 10.97 | 0.00% | 0.02 | 0.18% | 935,147 | 10,286,776 |
IKEJAHOTEL | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 0.00 | 0.00% | 21,550 | 222,349 |
IMG | 38.00 | 38.00 | 34.20 | 34.20 | 34.20 | 0.00% | (3.80) | -10.00% | 183,425 | 6,273,135 |
INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 28,000 | 176,400 |
INTBREW | 5.50 | 5.50 | 5.55 | 5.50 | 5.50 | 0.91% | 0.00 | 0.00% | 1,718,983 | 9,514,770 |
INTENEGINS | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.00% | 0.00 | 0.00% | 151,453 | 217,975 |
JAIZBANK | 3.00 | 3.14 | 3.14 | 3.00 | 3.00 | 4.67% | 0.00 | 0.00% | 5,413,221 | 16,526,100 |
JAPAULGOLD | 1.85 | 1.85 | 1.90 | 1.85 | 1.89 | 2.70% | 0.04 | 2.16% | 1,957,470 | 3,656,360 |
JBERGER | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0.00% | 0.00 | 0.00% | 9,031 | 1,113,522 |
JOHNHOLT | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.00% | 0.00 | 0.00% | 11,939 | 83,325 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 1,500 | 13,950 |
LASACO | 2.00 | 2.00 | 2.05 | 1.99 | 2.00 | 3.02% | 0.00 | 0.00% | 1,759,565 | 3,521,758 |
LEARNAFRCA | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.00% | 0.00 | 0.00% | 789,850 | 2,401,912 |
LINKASSURE | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.00% | 0.00 | 0.00% | 182,507 | 209,186 |
LIVESTOCK | 8.77 | 8.77 | 8.70 | 8.70 | 8.70 | 0.00% | (0.07) | -0.80% | 800,595 | 7,068,815 |
MANSARD | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.00% | 0.00 | 0.00% | 539,925 | 4,178,234 |
MAYBAKER | 7.00 | 7.00 | 7.20 | 7.20 | 7.20 | 0.00% | 0.20 | 2.86% | 330,318 | 2,366,921 |
MBENEFIT | 0.86 | 0.86 | 0.90 | 0.86 | 0.86 | 4.65% | 0.00 | 0.00% | 4,730,951 | 4,118,137 |
MCNICHOLS | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00% | 0.00 | 0.00% | 130,079 | 207,671 |
MECURE | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.00% | 0.00 | 0.00% | 7,619 | 77,333 |
MEYER | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 1,000 | 8,350 |
MRS | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | 0.00% | 0.00 | 0.00% | 1,511 | 237,983 |
MTNN | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 0.00% | 0.00 | 0.00% | 897,548 | 206,349,538 |
MULTIVERSE | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.00% | 0.00 | 0.00% | 9,500 | 74,450 |
NAHCO | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.00% | 0.00 | 0.00% | 2,839,253 | 176,195,142 |
NASCON | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 0.00% | 0.00 | 0.00% | 1,331,639 | 55,400,947 |
NB | 32.10 | 32.10 | 32.95 | 32.00 | 32.95 | 2.97% | 0.85 | 2.65% | 10,652,238 | 340,983,169 |
NEIMETH | 2.65 | 2.65 | 2.78 | 2.46 | 2.78 | 13.01% | 0.13 | 4.91% | 983,019 | 2,502,608 |
NEM | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.00% | 0.00 | 0.00% | 263,519 | 3,379,087 |
NESTLE | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 0.00% | 0.00 | 0.00% | 6,621 | 6,577,586 |
NGXGROUP | 31.50 | 31.50 | 33.80 | 32.50 | 33.80 | 4.00% | 2.30 | 7.30% | 2,233,180 | 73,786,192 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 179,291 | 21,077,047 |
NNFM | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.00% | 0.00 | 0.00% | 5,916 | 475,455 |
NPFMCRFBK | 1.70 | 1.70 | 1.72 | 1.67 | 1.72 | 2.99% | 0.02 | 1.18% | 2,578,523 | 4,414,533 |
NSLTECH | 0.58 | 0.57 | 0.60 | 0.57 | 0.57 | 5.26% | (0.01) | -1.72% | 3,312,974 | 1,885,401 |
OANDO | 38.00 | 38.00 | 37.65 | 37.40 | 37.65 | 0.67% | (0.35) | -0.92% | 1,723,501 | 64,734,754 |
OKOMUOIL | 545.20 | 545.20 | 545.20 | 545.20 | 545.20 | 0.00% | 0.00 | 0.00% | 428,970 | 214,919,453 |
OMATEK | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.00% | 0.00 | 0.00% | 385,804 | 248,132 |
PRESCO | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0.00% | 0.00 | 0.00% | 185,614 | 131,615,716 |
PRESTIGE | 1.04 | 1.04 | 0.99 | 0.96 | 0.99 | 3.13% | (0.05) | -4.81% | 1,828,030 | 1,794,889 |
PZ | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.00% | 0.00 | 0.00% | 220,834 | 5,984,676 |
REDSTAREX | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.00% | 0.00 | 0.00% | 57,580 | 272,835 |
REGALINS | 0.54 | 0.54 | 0.58 | 0.57 | 0.57 | 1.75% | 0.03 | 5.56% | 1,213,322 | 697,061 |
ROYALEX | 0.81 | 0.81 | 0.88 | 0.80 | 0.86 | 10.00% | 0.05 | 6.17% | 5,961,290 | 4,976,514 |
RTBRISCOE | 1.91 | 1.91 | 1.92 | 1.75 | 1.92 | 9.71% | 0.01 | 0.52% | 585,256 | 1,106,483 |
SCOA | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.00% | 0.00 | 0.00% | 5,530 | 26,072 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 428 | 2,195,640 |
SKYAVN | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.00% | 0.00 | 0.00% | 1,103 | 46,161 |
SOVRENINS | 0.91 | 0.91 | 1.00 | 0.98 | 0.98 | 2.04% | 0.07 | 7.69% | 1,725,733 | 1,718,515 |
STANBIC | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | 0.00% | 0.00 | 0.00% | 169,957 | 10,089,782 |
STERLINGNG | 5.24 | 5.24 | 5.34 | 5.23 | 5.23 | 2.10% | (0.01) | -0.19% | 3,968,023 | 20,798,591 |
SUNUASSUR | 5.50 | 5.50 | 5.55 | 5.55 | 5.55 | 0.00% | 0.05 | 0.91% | 1,215,921 | 6,235,385 |
TANTALIZER | 2.50 | 2.50 | 2.49 | 2.35 | 2.39 | 5.96% | (0.11) | -4.40% | 3,035,222 | 7,332,097 |
TIP | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.00% | 0.00 | 0.00% | 161,554 | 708,395 |
TOTAL | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 0.00% | 0.00 | 0.00% | 10,994 | 7,371,477 |
TRANSCOHOT | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.00% | 0.00 | 0.00% | 6,074 | 810,932 |
TRANSCORP | 41.00 | 41.00 | 41.50 | 41.00 | 41.50 | 1.22% | 0.50 | 1.22% | 1,940,707 | 79,959,800 |
TRANSEXPR | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 2,500 | 4,500 |
TRANSPOWER | 364.90 | 364.90 | 364.90 | 364.90 | 364.90 | 0.00% | 0.00 | 0.00% | 1,773 | 582,431 |
UACN | 30.50 | 30.50 | 30.00 | 30.00 | 30.00 | 0.00% | (0.50) | -1.64% | 482,646 | 14,569,482 |
UBA | 31.55 | 31.55 | 31.70 | 31.35 | 31.70 | 1.12% | 0.15 | 0.48% | 26,399,228 | 830,870,423 |
UCAP | 14.55 | 14.55 | 15.35 | 14.70 | 14.95 | 4.42% | 0.40 | 2.75% | 5,170,928 | 77,897,183 |
UNILEVER | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 0.00% | 0.00 | 0.00% | 296,752 | 10,750,076 |
UNIONDICON | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.00% | 0.00 | 0.00% | 62,090 | 456,591 |
UNIVINSURE | 0.52 | 0.53 | 0.55 | 0.49 | 0.53 | 12.24% | 0.01 | 1.92% | 4,278,676 | 2,217,341 |
UPDC | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | 0.00% | (0.10) | -3.33% | 860,868 | 2,536,416 |
UPL | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.00% | 0.00 | 0.00% | 376,700 | 1,244,176 |
VERITASKAP | 1.00 | 1.00 | 1.07 | 1.00 | 1.00 | 7.00% | 0.00 | 0.00% | 630,590 | 645,354 |
VFDGROUP | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 0.00% | 0.00 | 0.00% | 1,085,255 | 93,775,632 |
VITAFOAM | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00% | 0.00 | 0.00% | 91,838 | 3,213,598 |
WAPCO | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.00% | 0.00 | 0.00% | 1,689,961 | 119,156,623 |
WAPIC | 2.06 | 2.06 | 2.18 | 2.05 | 2.18 | 6.34% | 0.12 | 5.83% | 1,100,400 | 2,287,861 |
WEMABANK | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.00% | 0.00 | 0.00% | 1,356,127 | 15,747,767 |
ZENITHBANK | 45.80 | 45.80 | 44.80 | 44.00 | 44.00 | 1.82% | (1.80) | -3.93% | 13,962,750 | 616,946,287 |