Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume |
ABBEYBDS | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.00% | 0.00 | 0.00% | 39,200 |
ABCTRANS | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.00% | 0.00 | 0.00% | 174,388 |
ACADEMY | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | 0.00% | (0.02) | -0.66% | 334,511 |
ACCESSCORP | 26.30 | 26.30 | 26.45 | 26.00 | 26.00 | 1.73% | (0.30) | -1.14% | 19,703,983 |
AFRIPRUD | 25.50 | 25.50 | 27.00 | 26.80 | 26.80 | 0.75% | 1.30 | 5.10% | 1,225,407 |
AIICO | 1.77 | 1.75 | 1.82 | 1.61 | 1.62 | 13.04% | (0.15) | -8.47% | 19,274,939 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 1,100 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 517 |
ARADEL | 569.30 | 569.30 | 569.30 | 569.30 | 569.30 | 0.00% | 0.00 | 0.00% | 1,129,978 |
AUSTINLAZ | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.00% | 0.00 | 0.00% | 3,535 |
BERGER | 20.00 | 20.00 | 21.00 | 21.00 | 21.00 | 0.00% | 1.00 | 5.00% | 1,042,072 |
BETAGLAS | 65.00 | 65.00 | 71.50 | 71.50 | 71.50 | 0.00% | 6.50 | 10.00% | 102,608 |
BUACEMENT | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.00% | 0.00 | 0.00% | 1,110,809 |
BUAFOODS | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0.00% | 0.00 | 0.00% | 31,896 |
CADBURY | 22.50 | 22.50 | 23.00 | 23.00 | 23.00 | 0.00% | 0.50 | 2.22% | 904,398 |
CAP | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00% | 0.00 | 0.00% | 301,845 |
CAVERTON | 2.00 | 2.00 | 2.15 | 2.10 | 2.15 | 2.38% | 0.15 | 7.50% | 1,374,873 |
CHAMPION | 3.91 | 3.91 | 3.95 | 3.91 | 3.95 | 1.02% | 0.04 | 1.02% | 817,278 |
CHAMS | 2.07 | 2.07 | 2.16 | 2.07 | 2.15 | 4.35% | 0.08 | 3.86% | 7,165,527 |
CHELLARAM | 5.94 | 5.94 | 6.53 | 6.50 | 6.53 | 0.46% | 0.59 | 9.93% | 1,296,958 |
CILEASING | 4.05 | 3.78 | 3.95 | 3.67 | 3.78 | 7.63% | (0.27) | -6.67% | 10,467,931 |
CONHALLPLC | 2.79 | 3.06 | 3.06 | 3.04 | 3.06 | 0.66% | 0.27 | 9.68% | 3,240,571 |
CONOIL | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 0.00% | 0.00 | 0.00% | 15,169 |
CORNERST | 3.44 | 3.44 | 3.47 | 3.35 | 3.47 | 3.58% | 0.03 | 0.87% | 1,823,853 |
CUSTODIAN | 19.45 | 19.45 | 19.45 | 18.90 | 18.90 | 2.91% | (0.55) | -2.83% | 2,096,983 |
CUTIX | 2.45 | 2.45 | 2.50 | 2.44 | 2.48 | 2.46% | 0.03 | 1.22% | 5,924,110 |
CWG | 7.05 | 7.05 | 7.75 | 7.60 | 7.60 | 1.97% | 0.55 | 7.80% | 4,692,063 |
DAARCOMM | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.00% | 0.00 | 0.00% | 367,608 |
DANGCEM | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 0.00% | 0.00 | 0.00% | 1,021,167 |
DANGSUGAR | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00% | 0.00 | 0.00% | 832,772 |
DEAPCAP | 1.10 | 1.11 | 1.11 | 1.05 | 1.05 | 5.71% | (0.05) | -4.55% | 1,231,561 |
ELLAHLAKES | 3.03 | 3.03 | 3.10 | 3.07 | 3.08 | 0.98% | 0.05 | 1.65% | 2,296,517 |
ETERNA | 27.50 | 27.50 | 28.10 | 26.50 | 27.60 | 6.04% | 0.10 | 0.36% | 2,156,767 |
ETI | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.00% | 0.00 | 0.00% | 106,671 |
ETRANZACT | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00% | 0.00 | 0.00% | 100,401 |
EUNISELL | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.00% | 0.00 | 0.00% | 239,037 |
FBNH | 29.10 | 29.95 | 30.00 | 29.55 | 29.95 | 1.52% | 0.85 | 2.92% | 85,454,107 |
FCMB | 11.00 | 11.00 | 11.05 | 10.80 | 11.05 | 2.31% | 0.05 | 0.45% | 15,376,733 |
FIDELITYBK | 19.50 | 19.50 | 19.45 | 19.40 | 19.45 | 0.26% | (0.05) | -0.26% | 5,851,633 |
FIDSON | 17.20 | 17.20 | 16.80 | 15.55 | 16.80 | 8.04% | (0.40) | -2.33% | 906,322 |
FTNCOCOA | 1.90 | 1.90 | 1.83 | 1.79 | 1.81 | 2.23% | (0.09) | -4.74% | 4,072,050 |
GEREGU | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 0.00% | 0.00 | 0.00% | 1,117 |
GOLDBREW | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.00% | 0.00 | 0.00% | 3,127 |
GTCO | 62.30 | 62.30 | 62.30 | 61.05 | 61.05 | 2.05% | (1.25) | -2.01% | 32,726,151 |
GUINEAINS | 0.72 | 0.72 | 0.78 | 0.73 | 0.73 | 6.85% | 0.01 | 1.39% | 1,972,996 |
GUINNESS | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.00% | 0.00 | 0.00% | 156,727 |
HMCALL | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.00% | 0.00 | 0.00% | 62,030 |
HONYFLOUR | 9.35 | 9.35 | 9.99 | 9.58 | 9.58 | 4.28% | 0.23 | 2.46% | 7,199,047 |
IKEJAHOTEL | 12.20 | 12.20 | 12.00 | 11.00 | 11.00 | 9.09% | (1.20) | -9.84% | 1,252,168 |
IMG | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 66,653 |
INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 150 |
INTBREW | 5.50 | 5.50 | 5.51 | 5.50 | 5.50 | 0.18% | 0.00 | 0.00% | 2,717,553 |
INTENEGINS | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.00% | 0.00 | 0.00% | 194,049 |
JAIZBANK | 3.15 | 3.20 | 3.26 | 3.16 | 3.26 | 3.16% | 0.11 | 3.49% | 17,708,612 |
JAPAULGOLD | 2.12 | 2.12 | 2.19 | 2.12 | 2.13 | 3.30% | 0.01 | 0.47% | 13,360,101 |
JBERGER | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | 0.00% | 0.00 | 0.00% | 165,006 |
JOHNHOLT | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | 0.00 | 0.00% | 288,960 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 3,096 |
LASACO | 2.99 | 2.99 | 3.00 | 2.73 | 3.00 | 9.89% | 0.01 | 0.33% | 960,838 |
LEARNAFRCA | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00% | 0.00 | 0.00% | 11,253 |
LINKASSURE | 1.50 | 1.50 | 1.44 | 1.38 | 1.38 | 4.35% | (0.12) | -8.00% | 730,201 |
LIVESTOCK | 5.50 | 5.50 | 5.45 | 4.95 | 5.30 | 10.10% | (0.20) | -3.64% | 8,939,604 |
LIVINGTRUST | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00% | 0.00 | 0.00% | 30,000 |
MANSARD | 9.25 | 9.25 | 9.50 | 9.00 | 9.22 | 5.56% | (0.03) | -0.32% | 15,129,628 |
MAYBAKER | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.00% | 0.00 | 0.00% | 4,583,643 |
MCNICHOLS | 1.58 | 1.58 | 1.73 | 1.70 | 1.70 | 1.76% | 0.12 | 7.59% | 1,559,449 |
MECURE | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.00% | 0.00 | 0.00% | 2,027 |
MEYER | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 40,500 |
MORISON | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.00% | 0.00 | 0.00% | 32,975 |
MRS | 162.90 | 162.90 | 162.90 | 162.90 | 162.90 | 0.00% | 0.00 | 0.00% | 60,161 |
MTNN | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0.00% | 0.00 | 0.00% | 338,735 |
MULTIVERSE | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.00% | 0.00 | 0.00% | 37,335 |
NAHCO | 54.90 | 54.90 | 60.30 | 54.90 | 54.90 | 9.84% | 0.00 | 0.00% | 5,452,198 |
NASCON | 41.00 | 41.00 | 38.00 | 38.00 | 38.00 | 0.00% | (3.00) | -7.32% | 2,044,476 |
NB | 34.50 | 34.50 | 35.80 | 34.25 | 35.80 | 4.53% | 1.30 | 3.77% | 17,155,808 |
NEIMETH | 2.84 | 2.84 | 2.65 | 2.65 | 2.65 | 0.00% | (0.19) | -6.69% | 904,572 |
NEM | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.00% | 0.00 | 0.00% | 340,174 |
NESTLE | 950.00 | 950.00 | 975.00 | 970.00 | 975.00 | 0.52% | 25.00 | 2.63% | 871,376 |
NGXGROUP | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.00% | 0.00 | 0.00% | 310,875 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 4,048 |
NNFM | 55.10 | 55.10 | 60.60 | 60.60 | 60.60 | 0.00% | 5.50 | 9.98% | 362,302 |
NPFMCRFBK | 1.75 | 1.75 | 1.77 | 1.75 | 1.75 | 1.14% | 0.00 | 0.00% | 1,916,752 |
NSLTECH | 0.69 | 0.69 | 0.71 | 0.63 | 0.70 | 12.70% | 0.01 | 1.45% | 599,536,483 |
OANDO | 76.00 | 71.10 | 71.10 | 68.40 | 68.40 | 3.95% | (7.60) | -10.00% | 32,311,088 |
OKOMUOIL | 488.40 | 488.40 | 488.40 | 488.40 | 488.40 | 0.00% | 0.00 | 0.00% | 103,889 |
OMATEK | 0.82 | 0.82 | 0.81 | 0.80 | 0.81 | 1.25% | (0.01) | -1.22% | 859,453 |
PRESCO | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0.00% | 0.00 | 0.00% | 97,107 |
PRESTIGE | 1.30 | 1.30 | 1.30 | 1.25 | 1.30 | 4.00% | 0.00 | 0.00% | 1,027,367 |
PZ | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00% | 0.00 | 0.00% | 105,189 |
REDSTAREX | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 0.00 | 0.00% | 18,130 |
REGALINS | 0.76 | 0.76 | 0.75 | 0.69 | 0.69 | 8.70% | (0.07) | -9.21% | 15,757,020 |
ROYALEX | 0.91 | 0.91 | 0.99 | 0.95 | 0.99 | 4.21% | 0.08 | 8.79% | 2,778,905 |
RTBRISCOE | 2.70 | 2.70 | 2.85 | 2.50 | 2.85 | 14.00% | 0.15 | 5.56% | 1,305,954 |
SCOA | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.00% | 0.00 | 0.00% | 103,464 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 6,166 |
SKYAVN | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00% | 0.00 | 0.00% | 62,164 |
SOVRENINS | 1.00 | 1.00 | 1.06 | 1.00 | 1.00 | 6.00% | 0.00 | 0.00% | 3,986,543 |
STANBIC | 71.45 | 71.45 | 64.35 | 64.35 | 64.35 | 0.00% | (7.10) | -9.94% | 908,085 |
STERLINGNG | 5.84 | 5.84 | 5.85 | 5.62 | 5.80 | 4.09% | (0.04) | -0.68% | 2,590,429 |
SUNUASSUR | 5.82 | 5.82 | 5.75 | 5.50 | 5.75 | 4.55% | (0.07) | -1.20% | 1,503,721 |
TANTALIZER | 2.10 | 2.10 | 2.14 | 2.06 | 2.14 | 3.88% | 0.04 | 1.90% | 958,693 |
THOMASWY | 2.00 | 2.00 | 2.04 | 2.04 | 2.04 | 0.00% | 0.04 | 2.00% | 234,854 |
TIP | 3.13 | 3.13 | 3.44 | 3.44 | 3.44 | 0.00% | 0.31 | 9.90% | 5,904,956 |
TOTAL | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0.00% | 0.00 | 0.00% | 59,715 |
TRANSCOHOT | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | 0.00% | 0.00 | 0.00% | 11,744 |
TRANSCORP | 53.50 | 53.50 | 53.25 | 53.00 | 53.00 | 0.47% | (0.50) | -0.93% | 4,077,039 |
TRANSEXPR | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 100,000 |
TRANSPOWER | 349.80 | 349.80 | 349.80 | 349.80 | 349.80 | 0.00% | 0.00 | 0.00% | 504,098 |
TRIPPLEG | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0.00% | 0.00 | 0.00% | 5,000 |
UACN | 36.00 | 36.45 | 36.45 | 35.90 | 36.00 | 1.53% | 0.00 | 0.00% | 3,332,478 |
UBA | 37.75 | 37.75 | 37.80 | 37.60 | 37.70 | 0.53% | (0.05) | -0.13% | 13,173,469 |
UCAP | 22.45 | 22.45 | 22.60 | 22.50 | 22.50 | 0.44% | 0.05 | 0.22% | 6,004,567 |
UNILEVER | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 5,351,396 |
UNIVINSURE | 0.69 | 0.69 | 0.70 | 0.64 | 0.64 | 9.38% | (0.05) | -7.25% | 15,211,660 |
UPDC | 2.07 | 1.90 | 1.90 | 1.87 | 1.87 | 1.60% | (0.20) | -9.66% | 1,516,828 |
UPL | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.00% | 0.00 | 0.00% | 35,658 |
VERITASKAP | 1.17 | 1.06 | 1.15 | 1.06 | 1.09 | 8.49% | (0.08) | -6.84% | 67,342,157 |
VFDGROUP | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.00% | 0.00 | 0.00% | 991,162 |
VITAFOAM | 29.05 | 29.05 | 31.95 | 30.05 | 31.95 | 6.32% | 2.90 | 9.98% | 4,317,563 |
WAPCO | 70.85 | 70.85 | 71.00 | 71.00 | 71.00 | 0.00% | 0.15 | 0.21% | 1,957,507 |
WAPIC | 2.30 | 2.30 | 2.50 | 2.31 | 2.50 | 8.23% | 0.20 | 8.70% | 1,648,375 |
WEMABANK | 11.20 | 11.20 | 11.45 | 11.25 | 11.45 | 1.78% | 0.25 | 2.23% | 8,467,659 |
ZENITHBANK | 50.65 | 50.65 | 50.60 | 50.45 | 50.60 | 0.30% | (0.05) | -0.10% | 21,220,868 |