Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.00% | 0.00 | 0.00% | 25,510 | 79,984 |
ABCTRANS | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.00% | 0.00 | 0.00% | 53,567 | 62,184 |
ACADEMY | 2.72 | 2.72 | 2.99 | 2.99 | 2.99 | 0.00% | 0.27 | 9.93% | 138,369 | 413,723 |
ACCESSCORP | 27.60 | 27.60 | 28.00 | 27.60 | 28.00 | 1.45% | 0.40 | 1.45% | 23,643,459 | 657,663,820 |
AFRIPRUD | 29.75 | 29.75 | 31.95 | 29.75 | 31.95 | 7.39% | 2.20 | 7.39% | 2,691,371 | 82,235,627 |
AIICO | 1.69 | 1.69 | 1.75 | 1.68 | 1.69 | 4.17% | 0.00 | 0.00% | 4,236,858 | 7,202,295 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 566 | 1,342,835 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 570 | 3,937 |
ARADEL | 569.30 | 569.30 | 569.30 | 569.30 | 569.30 | 0.00% | 0.00 | 0.00% | 1,130,785 | 622,136,094 |
AUSTINLAZ | 1.75 | 1.75 | 1.80 | 1.80 | 1.80 | 0.00% | 0.05 | 2.86% | 116,857 | 210,678 |
BERGER | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00% | 0.00 | 0.00% | 169,096 | 3,550,568 |
BETAGLAS | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 0.00% | 0.00 | 0.00% | 85,454 | 7,771,307 |
BUACEMENT | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.00% | 0.00 | 0.00% | 438,004 | 36,660,935 |
BUAFOODS | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0.00% | 0.00 | 0.00% | 17,498 | 6,535,503 |
CADBURY | 26.70 | 26.70 | 29.35 | 28.20 | 29.35 | 4.08% | 2.65 | 9.93% | 5,203,602 | 151,719,464 |
CAP | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00% | 0.00 | 0.00% | 538,257 | 25,307,163 |
CAVERTON | 2.05 | 2.05 | 2.10 | 2.10 | 2.10 | 0.00% | 0.05 | 2.44% | 660,018 | 1,402,183 |
CHAMPION | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00% | 0.00 | 0.00% | 225,716 | 877,871 |
CHAMS | 2.12 | 2.12 | 2.30 | 2.14 | 2.25 | 7.48% | 0.13 | 6.13% | 12,124,880 | 27,344,620 |
CHELLARAM | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.00% | 0.00 | 0.00% | 147,280 | 1,203,220 |
CILEASING | 3.90 | 3.90 | 3.85 | 3.76 | 3.76 | 2.39% | (0.14) | -3.59% | 1,187,192 | 4,550,009 |
CONHALLPLC | 3.05 | 3.05 | 3.10 | 3.04 | 3.04 | 1.97% | (0.01) | -0.33% | 4,616,916 | 14,212,176 |
CONOIL | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 0.00% | 0.00 | 0.00% | 11,662 | 4,064,207 |
CORNERST | 3.36 | 3.36 | 3.30 | 3.30 | 3.30 | 0.00% | (0.06) | -1.79% | 684,740 | 2,251,731 |
CUSTODIAN | 18.55 | 18.55 | 18.60 | 18.60 | 18.60 | 0.00% | 0.05 | 0.27% | 1,153,321 | 21,547,844 |
CUTIX | 2.40 | 2.40 | 2.55 | 2.40 | 2.45 | 6.25% | 0.05 | 2.08% | 24,310,241 | 58,740,403 |
CWG | 8.00 | 8.00 | 8.40 | 8.15 | 8.40 | 3.07% | 0.40 | 5.00% | 3,377,290 | 27,808,549 |
DAARCOMM | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.00% | 0.00 | 0.00% | 388,615 | 304,250 |
DANGCEM | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 0.00% | 0.00 | 0.00% | 452,348 | 178,663,635 |
DANGSUGAR | 36.50 | 36.50 | 35.80 | 35.80 | 35.80 | 0.00% | (0.70) | -1.92% | 1,618,782 | 58,231,132 |
DEAPCAP | 1.05 | 1.05 | 1.09 | 1.09 | 1.09 | 0.00% | 0.04 | 3.81% | 941,705 | 998,797 |
ELLAHLAKES | 3.20 | 3.20 | 3.24 | 3.20 | 3.22 | 1.25% | 0.02 | 0.63% | 5,892,643 | 18,991,823 |
ENAMELWA | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.00% | 0.00 | 0.00% | 23,556 | 542,088 |
ETERNA | 33.35 | 33.35 | 36.65 | 34.50 | 36.65 | 6.23% | 3.30 | 9.90% | 7,237,385 | 257,616,628 |
ETI | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.00% | 0.00 | 0.00% | 421,280 | 13,099,901 |
ETRANZACT | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00% | 0.00 | 0.00% | 15,467 | 99,101 |
EUNISELL | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.00% | 0.00 | 0.00% | 59,993 | 732,081 |
FBNH | 32.00 | 32.00 | 33.00 | 31.70 | 33.00 | 4.10% | 1.00 | 3.13% | 9,568,262 | 306,047,436 |
FCMB | 11.60 | 11.60 | 11.95 | 11.60 | 11.90 | 3.02% | 0.30 | 2.59% | 6,227,247 | 73,065,814 |
FIDELITYBK | 19.85 | 19.85 | 21.15 | 19.85 | 20.80 | 6.55% | 0.95 | 4.79% | 20,441,025 | 426,283,620 |
FIDSON | 19.10 | 19.10 | 20.90 | 20.90 | 20.90 | 0.00% | 1.80 | 9.42% | 2,216,991 | 44,603,867 |
FTNCOCOA | 1.88 | 1.88 | 1.87 | 1.70 | 1.87 | 10.00% | (0.01) | -0.53% | 3,934,008 | 6,956,363 |
GEREGU | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 0.00% | 0.00 | 0.00% | 3,566 | 3,690,810 |
GOLDBREW | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.00% | 0.00 | 0.00% | 50,465 | 361,410 |
GTCO | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.00% | 0.00 | 0.00% | 5,750,843 | 367,998,881 |
GUINEAINS | 0.85 | 0.85 | 0.90 | 0.85 | 0.85 | 5.88% | 0.00 | 0.00% | 2,039,789 | 1,773,239 |
GUINNESS | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.00% | 0.00 | 0.00% | 84,134 | 6,452,965 |
HMCALL | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.00% | 0.00 | 0.00% | 41,788 | 218,437 |
HONYFLOUR | 9.50 | 9.50 | 9.88 | 9.52 | 9.52 | 3.78% | 0.02 | 0.21% | 3,561,105 | 34,602,621 |
IKEJAHOTEL | 10.35 | 10.35 | 11.25 | 11.25 | 11.25 | 0.00% | 0.90 | 8.70% | 284,534 | 3,164,544 |
IMG | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 6,020 | 209,849 |
INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 20,000 | 126,000 |
INTBREW | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.00% | 0.00 | 0.00% | 512,868 | 2,761,140 |
INTENEGINS | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 0.00% | 0.00 | 0.00% | 345,481 | 837,510 |
JAIZBANK | 3.40 | 3.40 | 3.32 | 3.29 | 3.30 | 0.91% | (0.10) | -2.94% | 8,167,548 | 26,973,308 |
JAPAULGOLD | 2.18 | 2.18 | 2.20 | 2.11 | 2.11 | 4.27% | (0.07) | -3.21% | 3,570,203 | 7,733,275 |
JBERGER | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | 0.00% | 0.00 | 0.00% | 44,399 | 5,673,593 |
JOHNHOLT | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.00% | 0.00 | 0.00% | 147,503 | 1,126,865 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 13,100 | 121,830 |
LASACO | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | 0.00% | (0.06) | -2.00% | 735,570 | 2,147,944 |
LEARNAFRCA | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | 0.00% | (0.20) | -4.44% | 169,569 | 733,331 |
LINKASSURE | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.00% | 0.00 | 0.00% | 257,823 | 374,947 |
LIVESTOCK | 5.28 | 5.28 | 5.80 | 5.39 | 5.80 | 7.61% | 0.52 | 9.85% | 6,725,571 | 38,197,967 |
LIVINGTRUST | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00% | 0.00 | 0.00% | 400 | 1,986 |
MANSARD | 9.45 | 9.45 | 9.55 | 9.26 | 9.26 | 3.13% | (0.19) | -2.01% | 1,114,472 | 10,450,899 |
MAYBAKER | 7.75 | 7.75 | 8.50 | 8.40 | 8.50 | 1.19% | 0.75 | 9.68% | 2,648,845 | 22,259,779 |
MCNICHOLS | 1.80 | 1.80 | 1.78 | 1.75 | 1.75 | 1.71% | (0.05) | -2.78% | 1,213,189 | 2,132,467 |
MECURE | 13.90 | 13.90 | 12.55 | 12.55 | 12.55 | 0.00% | (1.35) | -9.71% | 111,251 | 1,396,200 |
MEYER | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 14,288 | 119,305 |
MRS | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0.00% | 0.00 | 0.00% | 393,457 | 66,981,301 |
MTNN | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 0.00% | 0.00 | 0.00% | 629,291 | 164,431,198 |
MULTIVERSE | 10.05 | 10.05 | 9.05 | 9.05 | 9.05 | 0.00% | (1.00) | -9.95% | 722,608 | 6,587,308 |
NAHCO | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | 0.00% | 0.00 | 0.00% | 1,303,497 | 74,391,275 |
NASCON | 39.95 | 39.95 | 40.80 | 40.80 | 40.80 | 0.00% | 0.85 | 2.13% | 834,694 | 33,713,030 |
NB | 34.00 | 34.00 | 34.00 | 33.90 | 34.00 | 0.29% | 0.00 | 0.00% | 1,607,494 | 53,842,679 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 1,065 | 8,520 |
NEIMETH | 2.90 | 2.90 | 3.14 | 2.90 | 3.14 | 8.28% | 0.24 | 8.28% | 1,336,187 | 3,980,701 |
NEM | 12.05 | 12.05 | 13.20 | 13.05 | 13.20 | 1.15% | 1.15 | 9.54% | 812,936 | 10,539,424 |
NESTLE | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 0.00% | 0.00 | 0.00% | 39,715 | 39,425,815 |
NGXGROUP | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00% | 0.00 | 0.00% | 101,035 | 2,853,745 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 24,173 | 2,870,764 |
NNFM | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | 0.00% | 0.00 | 0.00% | 472,835 | 34,138,823 |
NPFMCRFBK | 1.89 | 1.89 | 1.77 | 1.74 | 1.74 | 1.72% | (0.15) | -7.94% | 4,414,191 | 7,731,592 |
NSLTECH | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.00% | 0.00 | 0.00% | 1,259,494 | 881,850 |
OANDO | 70.30 | 70.30 | 71.80 | 70.00 | 70.60 | 2.57% | 0.30 | 0.43% | 4,006,862 | 282,986,585 |
OKOMUOIL | 537.20 | 537.20 | 536.00 | 536.00 | 536.00 | 0.00% | (1.20) | -0.22% | 998,771 | 535,565,806 |
OMATEK | 0.80 | 0.80 | 0.82 | 0.82 | 0.82 | 0.00% | 0.02 | 2.50% | 605,244 | 486,469 |
PRESCO | 685.00 | 685.00 | 700.20 | 685.00 | 700.20 | 2.22% | 15.20 | 2.22% | 1,191,583 | 821,252,515 |
PRESTIGE | 1.19 | 1.19 | 1.29 | 1.22 | 1.26 | 5.74% | 0.07 | 5.88% | 5,731,086 | 7,159,739 |
PZ | 22.30 | 22.30 | 23.60 | 23.60 | 23.60 | 0.00% | 1.30 | 5.83% | 1,082,757 | 25,761,132 |
REDSTAREX | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | 0.00 | 0.00% | 49,103 | 277,973 |
REGALINS | 0.71 | 0.71 | 0.78 | 0.77 | 0.77 | 1.30% | 0.06 | 8.45% | 6,041,820 | 4,651,975 |
ROYALEX | 0.99 | 0.99 | 0.99 | 0.98 | 0.99 | 1.02% | 0.00 | 0.00% | 5,338,066 | 5,272,245 |
RTBRISCOE | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.00% | 0.00 | 0.00% | 613,848 | 1,654,513 |
SCOA | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.00% | 0.00 | 0.00% | 99,640 | 376,734 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 5,470 | 28,061,100 |
SKYAVN | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 0.00% | 0.00 | 0.00% | 156,493 | 6,175,618 |
SOVRENINS | 1.20 | 1.20 | 1.32 | 1.15 | 1.21 | 14.78% | 0.01 | 0.83% | 5,645,657 | 7,125,885 |
STANBIC | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | 0.00% | (1.00) | -1.59% | 8,810,100 | 546,376,152 |
STERLINGNG | 5.99 | 5.99 | 6.09 | 5.90 | 5.95 | 3.22% | (0.04) | -0.67% | 22,792,235 | 136,028,804 |
SUNUASSUR | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.00% | 0.00 | 0.00% | 156,941 | 807,989 |
TANTALIZER | 2.08 | 2.08 | 2.06 | 2.00 | 2.00 | 3.00% | (0.08) | -3.85% | 5,046,472 | 10,114,306 |
THOMASWY | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.00% | 0.00 | 0.00% | 101,611 | 204,949 |
TIP | 3.45 | 3.45 | 3.58 | 3.47 | 3.58 | 3.17% | 0.13 | 3.77% | 3,296,948 | 11,233,868 |
TOTAL | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0.00% | 0.00 | 0.00% | 17,589 | 11,491,450 |
TRANSCOHOT | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | 0.00% | 0.00 | 0.00% | 7,796 | 846,264 |
TRANSCORP | 53.60 | 53.60 | 54.00 | 50.05 | 54.00 | 7.89% | 0.40 | 0.75% | 5,128,305 | 274,749,828 |
TRANSEXPR | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 1,122 | 2,020 |
TRANSPOWER | 349.80 | 349.80 | 349.80 | 349.80 | 349.80 | 0.00% | 0.00 | 0.00% | 33,769 | 10,633,858 |
TRIPPLEG | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.00% | 0.00 | 0.00% | 38,350 | 84,197 |
UACN | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 0.00% | 0.00 | 0.00% | 550,493 | 19,887,111 |
UBA | 38.00 | 38.00 | 39.40 | 38.00 | 39.15 | 3.68% | 1.15 | 3.03% | 10,139,619 | 394,371,336 |
UCAP | 22.90 | 22.90 | 23.85 | 23.15 | 23.85 | 3.02% | 0.95 | 4.15% | 10,187,606 | 238,412,650 |
UNILEVER | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 0.00% | 0.00 | 0.00% | 75,619 | 2,909,363 |
UNIVINSURE | 0.69 | 0.69 | 0.70 | 0.65 | 0.69 | 7.69% | 0.00 | 0.00% | 19,762,865 | 13,509,240 |
UPDC | 2.36 | 2.59 | 2.59 | 2.59 | 2.59 | 0.00% | 0.23 | 9.75% | 14,939,513 | 38,693,339 |
UPL | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.00% | 0.00 | 0.00% | 600,307 | 2,831,450 |
VERITASKAP | 1.18 | 1.18 | 1.20 | 1.17 | 1.17 | 2.56% | (0.01) | -0.85% | 12,069,426 | 14,341,963 |
VFDGROUP | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.00% | 0.00 | 0.00% | 566,907 | 24,768,022 |
VITAFOAM | 34.35 | 34.35 | 37.25 | 35.00 | 37.25 | 6.43% | 2.90 | 8.44% | 2,348,466 | 81,863,062 |
WAPCO | 70.90 | 70.90 | 74.95 | 71.00 | 74.95 | 5.56% | 4.05 | 5.71% | 6,861,847 | 491,987,604 |
WAPIC | 2.49 | 2.49 | 2.72 | 2.32 | 2.64 | 17.24% | 0.15 | 6.02% | 2,502,281 | 6,388,023 |
WEMABANK | 11.35 | 11.35 | 11.35 | 11.00 | 11.35 | 3.18% | 0.00 | 0.00% | 8,381,314 | 93,300,138 |
ZENITHBANK | 50.30 | 50.30 | 52.00 | 50.50 | 52.00 | 2.97% | 1.70 | 3.38% | 16,779,525 | 854,785,571 |