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% | 152,670 | 1,154,802 |
ABCTRANS | 1.88 | 1.88 | 2.06 | 2.06 | 2.06 | 0.00% | 0.18 | 9.57% | 2,190,176 | 4,502,258 |
ACADEMY | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 0.00% | 0.00 | 0.00% | 115,723 | 344,012 |
ACCESSCORP | 22.00 | 22.00 | 23.00 | 22.00 | 22.50 | 4.55% | 0.50 | 2.27% | 25,041,580 | 565,192,669 |
AFRIPRUD | 17.80 | 17.80 | 17.50 | 17.00 | 17.00 | 2.94% | (0.80) | -4.49% | 2,724,966 | 46,531,131 |
AIICO | 1.66 | 1.66 | 1.71 | 1.66 | 1.68 | 3.01% | 0.02 | 1.20% | 7,988,778 | 13,518,191 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 73,220 | 173,714,450 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 535 | 3,472 |
ARADEL | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 0.00% | 0.00 | 0.00% | 801,066 | 359,750,840 |
AUSTINLAZ | 1.89 | 1.89 | 1.71 | 1.71 | 1.71 | 0.00% | (0.18) | -9.52% | 384,911 | 659,098 |
BERGER | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.00% | 0.00 | 0.00% | 5,046 | 98,902 |
BETAGLAS | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | 0.00% | 0.00 | 0.00% | 48,473 | 4,375,977 |
BUACEMENT | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.00% | 0.00 | 0.00% | 303,946 | 23,091,304 |
BUAFOODS | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.00% | 0.00 | 0.00% | 10,347 | 3,892,641 |
CADBURY | 32.15 | 32.15 | 29.00 | 29.00 | 29.00 | 0.00% | (3.15) | -9.80% | 2,717,399 | 80,154,490 |
CAP | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00% | 0.00 | 0.00% | 64,727 | 2,705,731 |
CAVERTON | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.00% | 0.00 | 0.00% | 273,288 | 638,204 |
CHAMPION | 4.71 | 4.71 | 5.09 | 4.30 | 4.70 | 18.37% | (0.01) | -0.21% | 9,313,702 | 43,009,812 |
CHAMS | 2.04 | 2.04 | 2.11 | 2.04 | 2.10 | 3.43% | 0.06 | 2.94% | 10,869,128 | 22,606,203 |
CHELLARAM | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.00% | 0.00 | 0.00% | 23,473 | 178,924 |
CILEASING | 3.64 | 3.64 | 4.00 | 3.63 | 4.00 | 10.19% | 0.36 | 9.89% | 1,188,678 | 4,597,381 |
CONHALLPLC | 3.00 | 3.00 | 3.19 | 2.93 | 3.19 | 8.87% | 0.19 | 6.33% | 1,112,912 | 3,407,640 |
CONOIL | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 0.00% | 0.00 | 0.00% | 1,589 | 473,681 |
CORNERST | 3.00 | 3.00 | 3.08 | 3.07 | 3.07 | 0.33% | 0.07 | 2.33% | 726,799 | 2,259,375 |
CUSTODIAN | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.00% | 0.00 | 0.00% | 5,290,386 | 95,246,721 |
CUTIX | 2.30 | 2.30 | 2.49 | 2.30 | 2.43 | 8.26% | 0.13 | 5.65% | 6,944,443 | 16,252,627 |
CWG | 9.55 | 9.55 | 9.35 | 8.90 | 9.35 | 5.06% | (0.20) | -2.09% | 634,144 | 5,756,181 |
DAARCOMM | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00% | 0.00 | 0.00% | 277,694 | 171,077 |
DANGCEM | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 0.00% | 0.00 | 0.00% | 209,280 | 90,551,238 |
DANGSUGAR | 39.00 | 39.00 | 37.00 | 36.75 | 36.75 | 0.68% | (2.25) | -5.77% | 2,231,018 | 82,353,838 |
DEAPCAP | 1.04 | 1.04 | 1.14 | 1.04 | 1.08 | 9.62% | 0.04 | 3.85% | 2,332,854 | 2,506,563 |
ELLAHLAKES | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.00% | 0.00 | 0.00% | 1,776,940 | 5,481,386 |
ENAMELWA | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.00% | 0.00 | 0.00% | 1,000 | 22,800 |
ETERNA | 48.00 | 48.00 | 49.95 | 43.20 | 49.95 | 15.63% | 1.95 | 4.06% | 2,548,387 | 117,867,903 |
ETI | 32.00 | 32.00 | 28.80 | 28.80 | 28.80 | 0.00% | (3.20) | -10.00% | 3,095,945 | 89,194,214 |
ETRANZACT | 5.75 | 5.75 | 5.80 | 5.80 | 5.80 | 0.00% | 0.05 | 0.87% | 221,022 | 1,312,889 |
EUNISELL | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.00% | 0.00 | 0.00% | 22,198 | 231,581 |
FCMB | 8.95 | 8.95 | 9.25 | 8.80 | 9.25 | 5.11% | 0.30 | 3.35% | 9,559,535 | 86,300,365 |
FIDELITYBK | 20.25 | 20.25 | 21.50 | 19.95 | 19.95 | 7.77% | (0.30) | -1.48% | 25,392,408 | 525,055,718 |
FIDSON | 21.00 | 21.00 | 22.50 | 22.00 | 22.00 | 2.27% | 1.00 | 4.76% | 1,114,232 | 24,475,746 |
FIRSTHOLDCO | 24.55 | 24.55 | 25.00 | 24.45 | 24.85 | 2.25% | 0.30 | 1.22% | 6,846,885 | 169,962,897 |
FTNCOCOA | 1.81 | 1.81 | 1.97 | 1.82 | 1.82 | 8.24% | 0.01 | 0.55% | 739,913 | 1,397,092 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 1,139 | 1,170,209 |
GOLDBREW | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.00% | 0.00 | 0.00% | 28,400 | 185,660 |
GTCO | 67.80 | 67.80 | 67.00 | 61.10 | 65.40 | 9.66% | (2.40) | -3.54% | 11,635,037 | 762,636,725 |
GUINEAINS | 0.68 | 0.68 | 0.70 | 0.65 | 0.65 | 7.69% | (0.03) | -4.41% | 3,251,678 | 2,139,991 |
GUINNESS | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00% | 0.00 | 0.00% | 42,711 | 3,618,065 |
HMCALL | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.00% | 0.00 | 0.00% | 39,819 | 195,917 |
HONYFLOUR | 13.30 | 13.30 | 13.25 | 12.95 | 13.00 | 2.32% | (0.30) | -2.26% | 4,175,145 | 54,545,115 |
IKEJAHOTEL | 13.65 | 13.65 | 12.30 | 12.30 | 12.30 | 0.00% | (1.35) | -9.89% | 936,680 | 11,821,716 |
IMG | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.00% | 0.00 | 0.00% | 34,158 | 1,067,803 |
INFINITY | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | 0.00 | 0.00% | 73,541 | 514,084 |
INTBREW | 8.20 | 8.20 | 7.45 | 7.38 | 7.38 | 0.95% | (0.82) | -10.00% | 3,436,999 | 25,507,480 |
INTENEGINS | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.00% | 0.00 | 0.00% | 79,253 | 114,812 |
JAIZBANK | 3.34 | 3.34 | 3.34 | 3.16 | 3.32 | 5.70% | (0.02) | -0.60% | 7,398,028 | 24,371,498 |
JAPAULGOLD | 2.09 | 2.09 | 2.15 | 2.04 | 2.14 | 5.39% | 0.05 | 2.39% | 3,280,610 | 6,825,352 |
JBERGER | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0.00% | 0.00 | 0.00% | 164,728 | 20,310,962 |
JOHNHOLT | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.00% | 0.00 | 0.00% | 173,086 | 1,057,637 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 3,445 | 32,039 |
LASACO | 2.20 | 2.20 | 2.30 | 2.11 | 2.16 | 9.00% | (0.04) | -1.82% | 3,028,514 | 6,590,638 |
LEARNAFRCA | 3.89 | 3.89 | 4.10 | 3.90 | 4.10 | 5.13% | 0.21 | 5.40% | 971,032 | 3,804,249 |
LEGENDINT | 8.25 | 8.90 | 9.06 | 7.50 | 9.03 | 20.80% | 0.78 | 9.45% | 9,096,853 | 78,867,191 |
LINKASSURE | 1.22 | 1.22 | 1.34 | 1.34 | 1.34 | 0.00% | 0.12 | 9.84% | 730,227 | 969,576 |
LIVESTOCK | 7.72 | 7.72 | 8.49 | 8.08 | 8.49 | 5.07% | 0.77 | 9.97% | 5,965,992 | 49,267,988 |
LIVINGTRUST | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00% | 0.00 | 0.00% | 1,000 | 4,330 |
MANSARD | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.00% | 0.00 | 0.00% | 695,345 | 6,136,647 |
MAYBAKER | 8.85 | 8.85 | 9.45 | 8.20 | 8.75 | 15.24% | (0.10) | -1.13% | 2,516,667 | 22,747,039 |
MBENEFIT | 0.84 | 0.84 | 0.91 | 0.90 | 0.90 | 1.11% | 0.06 | 7.14% | 1,098,820 | 982,425 |
MCNICHOLS | 1.72 | 1.72 | 1.89 | 1.70 | 1.89 | 11.18% | 0.17 | 9.88% | 2,458,874 | 4,180,308 |
MECURE | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.00% | 0.00 | 0.00% | 12,368 | 125,535 |
MEYER | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 53,625 | 539,663 |
MRS | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0.00% | 0.00 | 0.00% | 27,098 | 3,902,996 |
MTNN | 240.00 | 240.00 | 250.00 | 245.00 | 250.00 | 2.04% | 10.00 | 4.17% | 14,686,950 | 3,607,409,537 |
MULTIVERSE | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.00% | 0.00 | 0.00% | 635,656 | 4,100,869 |
NAHCO | 72.00 | 72.00 | 75.00 | 75.00 | 75.00 | 0.00% | 3.00 | 4.17% | 3,979,969 | 292,172,315 |
NASCON | 53.00 | 53.00 | 50.00 | 50.00 | 50.00 | 0.00% | (3.00) | -5.66% | 2,971,016 | 148,270,408 |
NB | 42.90 | 42.90 | 43.00 | 42.80 | 43.00 | 0.47% | 0.10 | 0.23% | 3,685,508 | 157,858,643 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 25 | 175 |
NEIMETH | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.00% | 0.00 | 0.00% | 705,881 | 1,940,367 |
NEM | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00% | 0.00 | 0.00% | 125,883 | 1,669,237 |
NESTLE | 1100.00 | 1100.00 | 1100.00 | 1100.00 | 1100.00 | 0.00% | 0.00 | 0.00% | 89,279 | 107,592,192 |
NGXGROUP | 36.30 | 36.30 | 35.80 | 35.80 | 35.80 | 0.00% | (0.50) | -1.38% | 1,194,726 | 42,846,703 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 26,632 | 3,132,420 |
NNFM | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.00% | 0.00 | 0.00% | 27,153 | 2,080,060 |
NPFMCRFBK | 1.87 | 1.87 | 1.88 | 1.86 | 1.88 | 1.08% | 0.01 | 0.53% | 4,014,694 | 7,529,686 |
NSLTECH | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.00% | 0.00 | 0.00% | 368,608 | 208,064 |
OANDO | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | 0.00% | 0.00 | 0.00% | 3,044,640 | 127,759,050 |
OKOMUOIL | 524.70 | 524.70 | 524.70 | 524.70 | 524.70 | 0.00% | 0.00 | 0.00% | 28,271 | 14,639,777 |
OMATEK | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.00% | 0.00 | 0.00% | 231,753 | 147,370 |
PRESCO | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0.00% | 0.00 | 0.00% | 93,721 | 72,799,703 |
PRESTIGE | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | 0.00% | (0.01) | -0.99% | 1,075,075 | 1,084,769 |
PZ | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00% | 0.00 | 0.00% | 52,596 | 1,498,921 |
REDSTAREX | 4.80 | 4.80 | 5.28 | 5.05 | 5.05 | 4.55% | 0.25 | 5.21% | 576,971 | 2,965,153 |
REGALINS | 0.55 | 0.55 | 0.59 | 0.54 | 0.59 | 9.26% | 0.04 | 7.27% | 2,211,064 | 1,223,386 |
ROYALEX | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.00% | 0.00 | 0.00% | 1,029,912 | 820,231 |
RTBRISCOE | 2.00 | 2.00 | 2.00 | 1.90 | 2.00 | 5.26% | 0.00 | 0.00% | 619,173 | 1,215,045 |
SCOA | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.00% | 0.00 | 0.00% | 170,779 | 760,044 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 8,472 | 43,461,360 |
SKYAVN | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.00% | 0.00 | 0.00% | 5,000 | 209,250 |
SOVRENINS | 0.96 | 0.96 | 0.96 | 0.93 | 0.96 | 3.23% | 0.00 | 0.00% | 470,067 | 444,975 |
STANBIC | 59.20 | 59.20 | 61.05 | 61.05 | 61.05 | 0.00% | 1.85 | 3.13% | 353,033 | 21,693,992 |
STERLINGNG | 5.32 | 5.32 | 5.41 | 5.32 | 5.40 | 1.69% | 0.08 | 1.50% | 11,806,594 | 63,371,422 |
SUNUASSUR | 4.90 | 4.90 | 4.89 | 4.79 | 4.79 | 2.09% | (0.11) | -2.24% | 1,699,220 | 8,177,177 |
TANTALIZER | 2.31 | 2.31 | 2.40 | 2.32 | 2.33 | 3.45% | 0.02 | 0.87% | 1,289,381 | 3,013,867 |
TIP | 4.60 | 4.60 | 4.60 | 4.50 | 4.50 | 2.22% | (0.10) | -2.17% | 1,578,531 | 7,186,813 |
TOTAL | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.00% | 0.00 | 0.00% | 211,049 | 133,956,968 |
TRANSCOHOT | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.00% | 0.00 | 0.00% | 10,948 | 1,482,354 |
TRANSCORP | 45.70 | 45.70 | 47.90 | 45.70 | 46.25 | 4.81% | 0.55 | 1.20% | 7,429,398 | 343,124,996 |
TRANSEXPR | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 30 | 54 |
TRANSPOWER | 364.90 | 364.90 | 364.90 | 364.90 | 364.90 | 0.00% | 0.00 | 0.00% | 624,927 | 205,288,520 |
TRIPPLEG | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.00% | 0.00 | 0.00% | 60,625 | 118,069 |
UACN | 34.90 | 34.90 | 33.00 | 32.95 | 33.00 | 0.15% | (1.90) | -5.44% | 4,840,809 | 159,760,327 |
UBA | 34.95 | 35.00 | 35.00 | 34.85 | 35.00 | 0.43% | 0.05 | 0.14% | 38,858,637 | 1,358,928,905 |
UCAP | 18.25 | 18.25 | 20.00 | 18.35 | 19.50 | 8.99% | 1.25 | 6.85% | 14,076,242 | 269,374,991 |
UNILEVER | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 0.00 | 0.00% | 130,534 | 5,483,240 |
UNIONDICON | 7.90 | 7.90 | 8.25 | 8.25 | 8.25 | 0.00% | 0.35 | 4.43% | 189,584 | 1,524,004 |
UNIVINSURE | 0.52 | 0.52 | 0.54 | 0.50 | 0.52 | 8.00% | 0.00 | 0.00% | 6,043,577 | 3,084,870 |
UPDC | 3.19 | 3.19 | 3.19 | 3.01 | 3.10 | 5.98% | (0.09) | -2.82% | 3,658,477 | 11,358,999 |
UPL | 3.40 | 3.74 | 3.74 | 3.74 | 3.74 | 0.00% | 0.34 | 10.00% | 558,818 | 2,089,979 |
VERITASKAP | 1.12 | 1.12 | 1.11 | 1.04 | 1.11 | 6.73% | (0.01) | -0.89% | 3,614,664 | 3,947,117 |
VFDGROUP | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.00% | 0.00 | 0.00% | 637,713 | 11,610,353 |
VITAFOAM | 48.00 | 48.00 | 52.80 | 48.00 | 52.80 | 10.00% | 4.80 | 10.00% | 4,703,082 | 215,755,219 |
WAPCO | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | 0.00% | 0.00 | 0.00% | 1,325,759 | 105,137,044 |
WAPIC | 2.20 | 2.20 | 2.17 | 2.00 | 2.15 | 8.50% | (0.05) | -2.27% | 1,813,555 | 3,820,014 |
WEMABANK | 13.75 | 13.75 | 15.10 | 14.75 | 15.10 | 2.37% | 1.35 | 9.82% | 26,616,076 | 400,034,192 |
ZENITHBANK | 47.75 | 47.60 | 48.00 | 47.60 | 47.80 | 0.84% | 0.05 | 0.10% | 20,706,376 | 992,316,355 |