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% | 13,056 | 89,695 |
ABCTRANS | 2.40 | 2.40 | 2.27 | 2.27 | 2.27 | 0.00% | (0.13) | -5.42% | 912,166 | 2,121,806 |
ACADEMY | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.00% | 0.00 | 0.00% | 64,625 | 281,013 |
ACCESSCORP | 22.80 | 22.80 | 22.90 | 21.85 | 21.85 | 4.81% | (0.95) | -4.17% | 35,103,761 | 788,414,952 |
AFRIPRUD | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 0.00 | 0.00% | 948,106 | 15,331,187 |
AIICO | 1.66 | 1.66 | 1.68 | 1.64 | 1.68 | 2.44% | 0.02 | 1.20% | 15,058,142 | 25,181,694 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 13,035 | 30,925,538 |
ARADEL | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0.00% | 0.00 | 0.00% | 505,276 | 232,915,719 |
AUSTINLAZ | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.00% | 0.00 | 0.00% | 22,107 | 42,031 |
BERGER | 21.20 | 21.20 | 22.95 | 21.20 | 21.20 | 8.25% | 0.00 | 0.00% | 3,050,310 | 65,034,565 |
BETAGLAS | 258.50 | 258.50 | 258.50 | 258.50 | 258.50 | 0.00% | 0.00 | 0.00% | 189,434 | 44,071,820 |
BUACEMENT | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.00% | 0.00 | 0.00% | 149,988 | 11,816,887 |
BUAFOODS | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.00% | 0.00 | 0.00% | 46,848 | 17,624,218 |
CADBURY | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.00% | 0.00 | 0.00% | 339,934 | 12,660,307 |
CAP | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | 0.00% | 0.00 | 0.00% | 44,966 | 2,053,918 |
CAVERTON | 3.80 | 3.80 | 4.00 | 3.80 | 4.00 | 5.26% | 0.20 | 5.26% | 1,883,655 | 7,336,275 |
CHAMPION | 8.00 | 8.00 | 8.00 | 7.20 | 7.20 | 11.11% | (0.80) | -10.00% | 4,949,876 | 36,946,433 |
CHAMS | 2.30 | 2.30 | 2.33 | 2.25 | 2.33 | 3.56% | 0.03 | 1.30% | 3,987,979 | 9,177,983 |
CHELLARAM | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.00% | 0.00 | 0.00% | 91,536 | 1,143,748 |
CILEASING | 4.20 | 4.20 | 4.15 | 4.00 | 4.00 | 3.75% | (0.20) | -4.76% | 675,117 | 2,744,444 |
CONHALLPLC | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | 0.00 | 0.00% | 486,162 | 1,459,432 |
CONOIL | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 0.00% | 0.00 | 0.00% | 1,520 | 453,112 |
CORNERST | 3.45 | 3.45 | 3.47 | 3.46 | 3.47 | 0.29% | 0.02 | 0.58% | 1,765,233 | 6,121,478 |
CUSTODIAN | 19.60 | 19.60 | 20.00 | 19.60 | 20.00 | 2.04% | 0.40 | 2.04% | 36,492,539 | 719,280,846 |
CUTIX | 2.95 | 2.97 | 3.24 | 2.90 | 3.20 | 11.72% | 0.25 | 8.47% | 22,207,287 | 69,847,726 |
CWG | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 4,395,566 | 44,016,245 |
DAARCOMM | 0.67 | 0.67 | 0.64 | 0.64 | 0.64 | 0.00% | (0.03) | -4.48% | 1,693,112 | 1,092,036 |
DANGCEM | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0.00% | 0.00 | 0.00% | 220,757 | 94,015,612 |
DANGSUGAR | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 0.00% | 0.00 | 0.00% | 1,215,264 | 48,942,804 |
DEAPCAP | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0.00 | 0.00% | 536,832 | 534,732 |
ELLAHLAKES | 3.19 | 3.19 | 3.19 | 3.08 | 3.19 | 3.57% | 0.00 | 0.00% | 4,896,141 | 15,259,028 |
ETERNA | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 0.00 | 0.00% | 17,861,631 | 768,329,984 |
ETI | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.00% | 0.00 | 0.00% | 159,924 | 4,774,617 |
ETRANZACT | 6.10 | 6.10 | 6.30 | 6.30 | 6.30 | 0.00% | 0.20 | 3.28% | 3,541,522 | 22,247,174 |
EUNISELL | 11.80 | 11.80 | 12.95 | 12.95 | 12.95 | 0.00% | 1.15 | 9.75% | 1,205,855 | 15,515,227 |
FCMB | 9.50 | 9.50 | 9.45 | 9.30 | 9.30 | 1.61% | (0.20) | -2.11% | 5,840,816 | 54,734,262 |
FIDELITYBK | 19.00 | 19.00 | 18.80 | 18.00 | 18.65 | 4.44% | (0.35) | -1.84% | 67,688,209 | 1,255,183,483 |
FIDSON | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0.00% | 0.00 | 0.00% | 499,891 | 13,736,907 |
FIRSTHOLDCO | 24.80 | 24.80 | 25.20 | 24.50 | 24.50 | 2.86% | (0.30) | -1.21% | 4,521,918 | 112,329,197 |
FTNCOCOA | 2.25 | 2.25 | 2.25 | 2.20 | 2.20 | 2.27% | (0.05) | -2.22% | 1,951,302 | 4,362,549 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 8,278 | 8,504,817 |
GTCO | 69.30 | 69.30 | 71.00 | 69.75 | 69.75 | 1.79% | 0.45 | 0.65% | 8,622,688 | 602,683,518 |
GUINEAINS | 0.65 | 0.65 | 0.66 | 0.65 | 0.65 | 1.54% | 0.00 | 0.00% | 6,114,568 | 3,984,769 |
GUINNESS | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.00% | 0.00 | 0.00% | 57,677 | 5,117,588 |
HMCALL | 4.23 | 4.23 | 4.25 | 4.25 | 4.25 | 0.00% | 0.02 | 0.47% | 234,520 | 998,259 |
HONYFLOUR | 18.10 | 18.10 | 18.50 | 18.00 | 18.15 | 2.78% | 0.05 | 0.28% | 3,529,797 | 64,111,570 |
IKEJAHOTEL | 16.00 | 16.00 | 15.40 | 15.40 | 15.40 | 0.00% | (0.60) | -3.75% | 734,306 | 11,430,201 |
IMG | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 0.00% | 0.00 | 0.00% | 37,285 | 1,369,152 |
INFINITY | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | 0.00 | 0.00% | 10,267 | 71,356 |
INTBREW | 9.80 | 9.80 | 9.56 | 9.50 | 9.50 | 0.63% | (0.30) | -3.06% | 2,733,305 | 26,185,088 |
INTENEGINS | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.00% | 0.00 | 0.00% | 66,930 | 117,375 |
JAIZBANK | 3.25 | 3.25 | 3.39 | 3.37 | 3.38 | 0.59% | 0.13 | 4.00% | 3,722,357 | 12,372,174 |
JAPAULGOLD | 2.08 | 2.08 | 2.08 | 2.00 | 2.01 | 4.00% | (0.07) | -3.37% | 90,022,318 | 186,472,404 |
JBERGER | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0.00% | 0.00 | 0.00% | 49,601 | 6,115,803 |
JOHNHOLT | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.00% | 0.00 | 0.00% | 29,151 | 217,630 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 18,263 | 194,652 |
LASACO | 2.80 | 2.80 | 2.65 | 2.52 | 2.52 | 5.16% | (0.28) | -10.00% | 2,173,569 | 5,504,241 |
LEARNAFRCA | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.00% | 0.00 | 0.00% | 12,032 | 53,505 |
LEGENDINT | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.00% | 0.00 | 0.00% | 195,441 | 1,524,755 |
LINKASSURE | 1.48 | 1.48 | 1.62 | 1.58 | 1.62 | 2.53% | 0.14 | 9.46% | 29,595,032 | 47,871,921 |
LIVESTOCK | 8.12 | 8.12 | 8.90 | 8.90 | 8.90 | 0.00% | 0.78 | 9.61% | 1,128,237 | 9,655,271 |
LIVINGTRUST | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00% | 0.00 | 0.00% | 8,599 | 41,171 |
MANSARD | 9.00 | 9.00 | 9.43 | 8.50 | 9.43 | 10.94% | 0.43 | 4.78% | 2,747,906 | 24,731,482 |
MAYBAKER | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.00% | 0.00 | 0.00% | 465,590 | 5,553,723 |
MBENEFIT | 0.92 | 0.92 | 1.01 | 0.98 | 1.00 | 3.06% | 0.08 | 8.70% | 3,482,200 | 3,459,879 |
MCNICHOLS | 2.54 | 2.54 | 2.54 | 2.30 | 2.30 | 10.43% | (0.24) | -9.45% | 3,245,291 | 7,934,550 |
MECURE | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.00% | 0.00 | 0.00% | 18,797 | 222,614 |
MEYER | 9.00 | 9.00 | 9.80 | 8.10 | 9.80 | 20.99% | 0.80 | 8.89% | 2,600,236 | 21,580,730 |
MRS | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0.00% | 0.00 | 0.00% | 9,961 | 1,439,823 |
MTNN | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0.00% | 0.00 | 0.00% | 763,109 | 206,374,094 |
MULTIVERSE | 9.70 | 9.70 | 9.80 | 9.00 | 9.00 | 8.89% | (0.70) | -7.22% | 640,157 | 6,139,809 |
NAHCO | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 0.00% | 0.00 | 0.00% | 2,394,449 | 171,983,803 |
NASCON | 54.00 | 54.00 | 56.85 | 54.60 | 56.00 | 4.12% | 2.00 | 3.70% | 3,667,523 | 203,845,821 |
NB | 59.50 | 59.50 | 60.00 | 59.55 | 59.70 | 0.76% | 0.20 | 0.34% | 52,243,192 | 3,132,079,763 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 10,000 | 73,000 |
NEIMETH | 3.55 | 3.55 | 3.70 | 3.55 | 3.55 | 4.23% | 0.00 | 0.00% | 1,578,110 | 5,690,136 |
NEM | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.00% | 0.00 | 0.00% | 179,170 | 2,627,886 |
NESTLE | 1464.10 | 1464.10 | 1590.50 | 1590.50 | 1590.50 | 0.00% | 126.40 | 8.63% | 212,646 | 334,998,284 |
NGXGROUP | 35.50 | 35.50 | 36.00 | 36.00 | 36.00 | 0.00% | 0.50 | 1.41% | 1,116,792 | 39,408,243 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 94,245 | 10,835,873 |
NNFM | 131.85 | 131.85 | 131.85 | 131.85 | 131.85 | 0.00% | 0.00 | 0.00% | 306,998 | 38,305,531 |
NPFMCRFBK | 2.41 | 2.41 | 2.35 | 2.30 | 2.30 | 2.17% | (0.11) | -4.56% | 2,709,248 | 6,288,642 |
NSLTECH | 0.58 | 0.58 | 0.59 | 0.59 | 0.59 | 0.00% | 0.01 | 1.72% | 852,010 | 506,180 |
OANDO | 52.50 | 52.50 | 50.00 | 50.00 | 50.00 | 0.00% | (2.50) | -4.76% | 2,450,403 | 122,253,318 |
OKOMUOIL | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0.00% | 0.00 | 0.00% | 69,115 | 41,019,208 |
OMATEK | 0.66 | 0.66 | 0.69 | 0.67 | 0.68 | 2.99% | 0.02 | 3.03% | 1,606,535 | 1,095,773 |
PRESCO | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0.00% | 0.00 | 0.00% | 265,189 | 233,008,120 |
PRESTIGE | 1.04 | 1.04 | 1.00 | 0.98 | 0.98 | 2.04% | (0.06) | -5.77% | 1,599,618 | 1,594,912 |
PZ | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.00% | 0.00 | 0.00% | 340,445 | 9,788,526 |
REDSTAREX | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.00% | 0.00 | 0.00% | 160,536 | 979,270 |
REGALINS | 0.66 | 0.66 | 0.70 | 0.66 | 0.68 | 6.06% | 0.02 | 3.03% | 2,237,677 | 1,512,381 |
ROYALEX | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.00% | 0.00 | 0.00% | 785,537 | 667,146 |
RTBRISCOE | 1.90 | 1.90 | 2.09 | 2.09 | 2.09 | 0.00% | 0.19 | 10.00% | 1,206,790 | 2,516,124 |
SCOA | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.00% | 0.00 | 0.00% | 37,190 | 180,065 |
SEPLAT | 5588.90 | 5588.90 | 5588.90 | 5588.90 | 5588.90 | 0.00% | 0.00 | 0.00% | 4,955 | 24,924,146 |
SKYAVN | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 0.00% | 0.00 | 0.00% | 92,101 | 5,708,074 |
SOVRENINS | 1.03 | 1.03 | 0.96 | 0.96 | 0.96 | 0.00% | (0.07) | -6.80% | 472,563 | 462,327 |
STANBIC | 69.00 | 69.00 | 69.15 | 69.15 | 69.15 | 0.00% | 0.15 | 0.22% | 295,342 | 20,447,991 |
STERLINGNG | 6.03 | 6.03 | 6.03 | 6.00 | 6.00 | 0.50% | (0.03) | -0.50% | 10,228,443 | 61,509,925 |
SUNUASSUR | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.00% | 0.00 | 0.00% | 1,196,802 | 5,339,998 |
TANTALIZER | 2.78 | 2.95 | 3.05 | 2.51 | 2.60 | 21.51% | (0.18) | -6.47% | 82,749,272 | 231,000,481 |
TIP | 6.10 | 6.10 | 6.20 | 6.16 | 6.16 | 0.65% | 0.06 | 0.98% | 1,008,768 | 6,243,364 |
TOTAL | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.00% | 0.00 | 0.00% | 12,413 | 8,073,443 |
TRANSCOHOT | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | 0.00% | 0.00 | 0.00% | 54,992 | 8,188,085 |
TRANSCORP | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00% | 0.00 | 0.00% | 1,188,356 | 53,343,181 |
TRANSPOWER | 328.50 | 328.50 | 328.50 | 328.50 | 328.50 | 0.00% | 0.00 | 0.00% | 97,913 | 28,952,874 |
TRIPPLEG | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 0.00 | 0.00% | 492,652 | 1,139,146 |
UACN | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.00% | 0.00 | 0.00% | 1,115,473 | 36,895,893 |
UBA | 34.50 | 34.50 | 34.90 | 33.90 | 33.90 | 2.95% | (0.60) | -1.74% | 17,808,568 | 613,415,453 |
UCAP | 18.90 | 18.90 | 18.90 | 18.75 | 18.75 | 0.80% | (0.15) | -0.79% | 5,243,293 | 98,613,348 |
UNILEVER | 47.00 | 47.00 | 46.05 | 46.05 | 46.05 | 0.00% | (0.95) | -2.02% | 3,967,527 | 182,793,613 |
UNIONDICON | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.00% | 0.00 | 0.00% | 14,905 | 105,611 |
UNIVINSURE | 0.53 | 0.53 | 0.56 | 0.53 | 0.53 | 5.66% | 0.00 | 0.00% | 5,206,337 | 2,848,314 |
UPDC | 3.03 | 3.03 | 3.12 | 3.05 | 3.10 | 2.30% | 0.07 | 2.31% | 2,404,427 | 7,384,357 |
UPL | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.00% | 0.00 | 0.00% | 518,141 | 2,214,777 |
VERITASKAP | 1.00 | 1.00 | 1.03 | 0.99 | 0.99 | 4.04% | (0.01) | -1.00% | 8,059,529 | 8,056,252 |
VFDGROUP | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.00% | 0.00 | 0.00% | 8,313,316 | 127,810,834 |
VITAFOAM | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 0.00% | 0.00 | 0.00% | 1,267,688 | 74,007,268 |
WAPCO | 79.75 | 79.75 | 79.00 | 79.00 | 79.00 | 0.00% | (0.75) | -0.94% | 1,962,288 | 154,827,729 |
WAPIC | 1.99 | 1.99 | 2.04 | 1.99 | 1.99 | 2.51% | 0.00 | 0.00% | 1,313,159 | 2,647,579 |
WEMABANK | 13.05 | 13.05 | 13.50 | 13.10 | 13.40 | 3.05% | 0.35 | 2.68% | 3,700,283 | 48,952,952 |
ZENITHBANK | 48.05 | 48.05 | 48.70 | 47.95 | 47.95 | 1.56% | (0.10) | -0.21% | 20,148,753 | 972,319,568 |