Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.00% | 0.00 | 0.00% | 120,088 | 479,151 |
ABCTRANS | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.00% | 0.00 | 0.00% | 408,055 | 455,172 |
ACADEMY | 3.49 | 3.49 | 3.15 | 3.15 | 3.15 | 0.00% | (0.34) | -9.74% | 262,503 | 830,631 |
ACCESSCORP | 24.55 | 24.55 | 24.50 | 24.00 | 24.15 | 2.08% | (0.40) | -1.63% | 49,134,629 | 1,183,408,328 |
AFRIPRUD | 23.65 | 23.65 | 23.85 | 23.35 | 23.35 | 2.14% | (0.30) | -1.27% | 1,499,164 | 35,236,073 |
AIICO | 1.68 | 1.68 | 1.74 | 1.69 | 1.70 | 2.96% | 0.02 | 1.19% | 12,630,965 | 21,479,667 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 349 | 828,003 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 3,404 | 21,956 |
ARADEL | 556.10 | 556.10 | 565.00 | 556.00 | 556.00 | 1.62% | (0.10) | -0.02% | 5,215,853 | 2,902,887,223 |
AUSTINLAZ | 1.99 | 1.99 | 2.00 | 2.00 | 2.00 | 0.00% | 0.01 | 0.50% | 207,844 | 426,265 |
BERGER | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00% | 0.00 | 0.00% | 55,911 | 1,094,545 |
BETAGLAS | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | 0.00% | 0.00 | 0.00% | 7,395 | 472,436 |
BUACEMENT | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.00% | 0.00 | 0.00% | 101,910 | 9,412,654 |
BUAFOODS | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0.00% | 0.00 | 0.00% | 5,108,465 | 1,965,779,460 |
CADBURY | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.00% | 0.00 | 0.00% | 169,617 | 3,800,617 |
CAP | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00% | 0.00 | 0.00% | 157,467 | 6,967,067 |
CAVERTON | 2.00 | 2.00 | 2.20 | 2.09 | 2.20 | 5.26% | 0.20 | 10.00% | 9,483,219 | 20,061,319 |
CHAMPION | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.00% | 0.00 | 0.00% | 90,831 | 359,570 |
CHAMS | 2.10 | 2.10 | 2.11 | 2.07 | 2.10 | 1.93% | 0.00 | 0.00% | 3,985,242 | 8,346,298 |
CHELLARAM | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00% | 0.00 | 0.00% | 4,750 | 17,575 |
CILEASING | 4.44 | 4.44 | 4.30 | 4.14 | 4.30 | 3.86% | (0.14) | -3.15% | 1,614,347 | 6,750,965 |
CONHALLPLC | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.00% | 0.00 | 0.00% | 1,005,807 | 3,253,558 |
CONOIL | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 0.00% | 0.00 | 0.00% | 1,612 | 561,782 |
CORNERST | 3.70 | 3.70 | 4.06 | 3.70 | 4.06 | 9.73% | 0.36 | 9.73% | 1,252,131 | 4,774,874 |
CUSTODIAN | 18.50 | 18.50 | 19.00 | 19.00 | 19.00 | 0.00% | 0.50 | 2.70% | 525,638 | 9,885,242 |
CUTIX | 2.70 | 2.70 | 2.72 | 2.62 | 2.65 | 3.82% | (0.05) | -1.85% | 3,672,059 | 9,843,108 |
CWG | 6.65 | 6.65 | 6.85 | 6.35 | 6.85 | 7.87% | 0.20 | 3.01% | 1,588,559 | 10,598,378 |
DAARCOMM | 0.81 | 0.81 | 0.83 | 0.73 | 0.74 | 13.70% | (0.07) | -8.64% | 3,029,840 | 2,281,501 |
DANGCEM | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0.00% | 0.00 | 0.00% | 749,521 | 295,222,380 |
DANGSUGAR | 40.50 | 40.50 | 43.00 | 37.00 | 38.50 | 16.22% | (2.00) | -4.94% | 6,276,619 | 246,750,974 |
DEAPCAP | 1.12 | 1.12 | 1.13 | 1.13 | 1.13 | 0.00% | 0.01 | 0.89% | 597,545 | 691,900 |
ELLAHLAKES | 3.01 | 3.01 | 3.11 | 3.10 | 3.11 | 0.32% | 0.10 | 3.32% | 1,190,321 | 3,687,318 |
ENAMELWA | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.00% | 0.00 | 0.00% | 2 | 39 |
ETERNA | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.00% | 0.00 | 0.00% | 649,721 | 18,181,621 |
ETI | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.00% | 0.00 | 0.00% | 231,195 | 6,490,088 |
ETRANZACT | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00% | 0.00 | 0.00% | 179,233 | 1,278,829 |
EUNISELL | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.00% | 0.00 | 0.00% | 48,246 | 678,339 |
FBNH | 29.05 | 29.05 | 29.20 | 29.05 | 29.20 | 0.52% | 0.15 | 0.52% | 2,249,455 | 65,530,276 |
FCMB | 10.35 | 10.35 | 10.40 | 10.25 | 10.25 | 1.46% | (0.10) | -0.97% | 3,316,138 | 34,201,445 |
FIDELITYBK | 17.50 | 17.50 | 17.70 | 17.55 | 17.60 | 0.85% | 0.10 | 0.57% | 20,396,977 | 358,981,813 |
FIDSON | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.00% | 0.00 | 0.00% | 80,577 | 1,275,492 |
FTNCOCOA | 1.96 | 1.96 | 1.96 | 1.82 | 1.95 | 7.69% | (0.01) | -0.51% | 2,640,639 | 5,066,572 |
GEREGU | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 0.00% | 0.00 | 0.00% | 7,630 | 7,897,050 |
GOLDBREW | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.00% | 0.00 | 0.00% | 1,677 | 13,047 |
GTCO | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.00% | 0.00 | 0.00% | 3,900,969 | 226,384,024 |
GUINEAINS | 0.83 | 0.83 | 0.91 | 0.80 | 0.90 | 13.75% | 0.07 | 8.43% | 4,274,559 | 3,574,632 |
GUINNESS | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.00% | 0.00 | 0.00% | 144,214 | 9,902,282 |
HMCALL | 4.86 | 4.86 | 4.95 | 4.95 | 4.95 | 0.00% | 0.09 | 1.85% | 320,084 | 1,570,923 |
HONYFLOUR | 9.21 | 9.21 | 9.92 | 9.30 | 9.90 | 6.67% | 0.69 | 7.49% | 4,328,465 | 42,181,001 |
IKEJAHOTEL | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.00% | 0.00 | 0.00% | 240,600 | 3,169,357 |
IMG | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 40,010 | 1,370,162 |
INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 1,432 | 9,943 |
INTBREW | 5.10 | 5.10 | 5.40 | 5.13 | 5.40 | 5.26% | 0.30 | 5.88% | 3,851,665 | 20,234,153 |
INTENEGINS | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.00% | 0.00 | 0.00% | 127,078 | 238,150 |
JAIZBANK | 2.94 | 2.94 | 3.00 | 2.95 | 3.00 | 1.69% | 0.06 | 2.04% | 10,238,250 | 30,534,598 |
JAPAULGOLD | 2.21 | 2.21 | 2.20 | 2.17 | 2.18 | 1.38% | (0.03) | -1.36% | 3,231,000 | 7,071,212 |
JBERGER | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | 0.00% | 0.00 | 0.00% | 165,263 | 21,067,745 |
JOHNHOLT | 9.30 | 9.30 | 10.18 | 10.18 | 10.18 | 0.00% | 0.88 | 9.46% | 562,783 | 5,104,730 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 8,500 | 85,850 |
LASACO | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.00% | 0.00 | 0.00% | 723,724 | 2,361,983 |
LEARNAFRCA | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.00% | 0.00 | 0.00% | 129,828 | 598,455 |
LINKASSURE | 1.39 | 1.39 | 1.52 | 1.52 | 1.52 | 0.00% | 0.13 | 9.35% | 3,553,995 | 5,398,426 |
LIVESTOCK | 5.40 | 5.40 | 5.94 | 5.73 | 5.94 | 3.66% | 0.54 | 10.00% | 5,435,068 | 31,934,105 |
MANSARD | 9.10 | 9.10 | 9.25 | 9.25 | 9.25 | 0.00% | 0.15 | 1.65% | 2,011,656 | 18,582,592 |
MAYBAKER | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.00% | 0.00 | 0.00% | 220,037 | 1,955,776 |
MCNICHOLS | 1.60 | 1.60 | 1.62 | 1.54 | 1.62 | 5.19% | 0.02 | 1.25% | 1,576,005 | 2,450,962 |
MECURE | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.00% | 0.00 | 0.00% | 1,304 | 16,556 |
MEYER | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 1,729 | 14,606 |
MORISON | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.00% | 0.00 | 0.00% | 11,579 | 42,432 |
MRS | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0.00% | 0.00 | 0.00% | 168,891 | 30,623,299 |
MTNN | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 0.00% | 0.00 | 0.00% | 1,115,370 | 256,278,739 |
MULTIVERSE | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.00% | 0.00 | 0.00% | 61,592 | 619,000 |
NAHCO | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 0.00% | 0.00 | 0.00% | 2,058,622 | 100,950,844 |
NASCON | 38.50 | 38.50 | 40.45 | 37.65 | 37.65 | 7.44% | (0.85) | -2.21% | 5,298,228 | 202,408,203 |
NB | 31.05 | 31.05 | 31.90 | 31.90 | 31.90 | 0.00% | 0.85 | 2.74% | 451,218 | 14,312,571 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 75,099 | 595,781 |
NEIMETH | 3.12 | 3.12 | 3.43 | 3.12 | 3.43 | 9.94% | 0.31 | 9.94% | 3,375,962 | 10,903,216 |
NEM | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00% | 0.00 | 0.00% | 66,534 | 812,915 |
NESTLE | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0.00% | 0.00 | 0.00% | 93,734 | 81,959,735 |
NGXGROUP | 27.05 | 27.05 | 27.00 | 27.00 | 27.00 | 0.00% | (0.05) | -0.18% | 183,359 | 4,966,388 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 82,288 | 9,205,557 |
NNFM | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | 0.00% | 0.00 | 0.00% | 132,781 | 6,782,627 |
NOTORE | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.00% | 0.00 | 0.00% | 1 | 63 |
NPFMCRFBK | 1.75 | 1.75 | 1.85 | 1.74 | 1.74 | 6.32% | (0.01) | -0.57% | 5,068,105 | 9,023,360 |
NSLTECH | 0.89 | 0.89 | 0.89 | 0.81 | 0.89 | 9.88% | 0.00 | 0.00% | 1,390,895 | 1,162,122 |
OANDO | 65.70 | 65.70 | 71.80 | 63.50 | 71.80 | 13.07% | 6.10 | 9.28% | 14,810,361 | 998,077,576 |
OKOMUOIL | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | 0.00% | 0.00 | 0.00% | 23,669 | 11,559,940 |
OMATEK | 0.90 | 0.90 | 0.92 | 0.83 | 0.86 | 10.84% | (0.04) | -4.44% | 5,006,261 | 4,470,718 |
PRESCO | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 0.00% | 0.00 | 0.00% | 299,076 | 149,980,660 |
PRESTIGE | 1.17 | 1.17 | 1.28 | 1.27 | 1.28 | 0.79% | 0.11 | 9.40% | 1,750,903 | 2,231,911 |
PZ | 27.50 | 27.50 | 25.00 | 25.00 | 25.00 | 0.00% | (2.50) | -9.09% | 363,251 | 9,050,719 |
REDSTAREX | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.00% | 0.00 | 0.00% | 13,956 | 68,958 |
REGALINS | 0.68 | 0.68 | 0.74 | 0.68 | 0.74 | 8.82% | 0.06 | 8.82% | 2,918,893 | 2,118,823 |
ROYALEX | 0.81 | 0.81 | 0.89 | 0.84 | 0.89 | 5.95% | 0.08 | 9.88% | 4,846,980 | 4,226,861 |
RTBRISCOE | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0.00% | 0.00 | 0.00% | 1,418,212 | 3,372,301 |
SCOA | 2.26 | 2.26 | 2.48 | 2.48 | 2.48 | 0.00% | 0.22 | 9.73% | 100,000 | 248,000 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 78,334 | 401,853,420 |
SKYAVN | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 0.00% | 0.00 | 0.00% | 138,195 | 4,349,134 |
SOVRENINS | 1.00 | 1.00 | 1.10 | 1.05 | 1.10 | 4.76% | 0.10 | 10.00% | 3,694,861 | 3,942,800 |
STANBIC | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.00% | 0.00 | 0.00% | 138,430 | 8,322,513 |
STERLINGNG | 5.70 | 5.70 | 5.70 | 5.67 | 5.67 | 0.53% | (0.03) | -0.53% | 2,446,049 | 13,891,361 |
SUNUASSUR | 6.62 | 6.62 | 6.69 | 5.96 | 6.69 | 12.25% | 0.07 | 1.06% | 4,231,516 | 26,687,504 |
TANTALIZER | 2.09 | 2.08 | 2.27 | 2.08 | 2.27 | 9.13% | 0.18 | 8.61% | 1,491,846 | 3,221,016 |
THOMASWY | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | 0.00% | (0.04) | -1.92% | 117,796 | 238,384 |
TIP | 2.80 | 2.80 | 2.90 | 2.80 | 2.80 | 3.57% | 0.00 | 0.00% | 1,849,862 | 5,224,554 |
TOTAL | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0.00% | 0.00 | 0.00% | 88,697 | 57,779,641 |
TRANSCOHOT | 127.35 | 127.35 | 127.35 | 127.35 | 127.35 | 0.00% | 0.00 | 0.00% | 16,448 | 1,887,135 |
TRANSCORP | 49.90 | 49.90 | 47.00 | 46.95 | 46.95 | 0.11% | (2.95) | -5.91% | 1,666,502 | 78,283,658 |
TRANSEXPR | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 15,000 | 30,000 |
TRANSPOWER | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0.00% | 0.00 | 0.00% | 192,077 | 61,984,328 |
TRIPPLEG | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0.00% | 0.00 | 0.00% | 50,811 | 114,541 |
UACN | 36.00 | 36.00 | 37.00 | 36.00 | 36.00 | 2.78% | 0.00 | 0.00% | 1,939,898 | 70,016,339 |
UBA | 33.95 | 34.00 | 34.10 | 33.80 | 33.90 | 0.89% | (0.05) | -0.15% | 20,080,228 | 681,012,094 |
UCAP | 22.00 | 22.00 | 22.50 | 22.00 | 22.50 | 2.27% | 0.50 | 2.27% | 9,651,346 | 213,968,370 |
UNILEVER | 37.60 | 37.60 | 37.15 | 37.15 | 37.15 | 0.00% | (0.45) | -1.20% | 388,020 | 14,370,146 |
UNIONDICON | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | 0.00 | 0.00% | 40 | 300 |
UNIVINSURE | 0.58 | 0.58 | 0.63 | 0.61 | 0.63 | 3.28% | 0.05 | 8.62% | 13,809,418 | 8,681,068 |
UPDC | 1.70 | 1.70 | 1.86 | 1.68 | 1.68 | 10.71% | (0.02) | -1.18% | 4,881,331 | 8,659,132 |
UPL | 4.81 | 4.81 | 5.05 | 4.84 | 5.05 | 4.34% | 0.24 | 4.99% | 514,504 | 2,577,361 |
VERITASKAP | 1.50 | 1.50 | 1.53 | 1.47 | 1.50 | 4.08% | 0.00 | 0.00% | 6,815,794 | 10,271,272 |
VFDGROUP | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.00% | 0.00 | 0.00% | 158,494 | 6,671,928 |
VITAFOAM | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.00% | 0.00 | 0.00% | 1,423,335 | 34,479,852 |
WAPCO | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.00% | 0.00 | 0.00% | 548,217 | 37,996,428 |
WAPIC | 2.05 | 2.05 | 2.24 | 2.02 | 2.22 | 10.89% | 0.17 | 8.29% | 4,629,104 | 9,638,157 |
WEMABANK | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.00% | 0.00 | 0.00% | 1,834,690 | 18,540,784 |
ZENITHBANK | 46.95 | 46.95 | 46.95 | 46.80 | 46.80 | 0.32% | (0.15) | -0.32% | 8,401,072 | 393,828,585 |