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% | 69,634 | 229,660 |
ABCTRANS | 1.22 | 1.22 | 1.28 | 1.21 | 1.28 | 5.79% | 0.06 | 4.92% | 1,499,674 | 1,866,810 |
ACADEMY | 3.36 | 3.36 | 3.33 | 3.33 | 3.33 | 0.00% | (0.03) | -0.89% | 263,258 | 863,412 |
ACCESSCORP | 28.15 | 28.15 | 28.20 | 28.05 | 28.15 | 0.53% | 0.00 | 0.00% | 29,709,546 | 835,143,814 |
AFRIPRUD | 31.85 | 31.85 | 35.00 | 32.35 | 33.00 | 8.19% | 1.15 | 3.61% | 3,437,945 | 113,657,970 |
AIICO | 1.75 | 1.75 | 1.79 | 1.70 | 1.70 | 5.29% | (0.05) | -2.86% | 20,081,020 | 34,623,908 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 2,244 | 5,323,890 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 2,350 | 15,158 |
ARADEL | 569.30 | 569.30 | 530.00 | 530.00 | 530.00 | 0.00% | (39.30) | -6.90% | 1,209,477 | 637,208,070 |
AUSTINLAZ | 1.78 | 1.78 | 1.90 | 1.90 | 1.90 | 0.00% | 0.12 | 6.74% | 169,028 | 316,191 |
BERGER | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00% | 0.00 | 0.00% | 33,702 | 684,237 |
BETAGLAS | 101.00 | 101.00 | 95.20 | 95.20 | 95.20 | 0.00% | (5.80) | -5.74% | 362,157 | 34,657,045 |
BUACEMENT | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.00% | 0.00 | 0.00% | 590,380 | 49,416,584 |
BUAFOODS | 415.00 | 415.00 | 373.50 | 373.50 | 373.50 | 0.00% | (41.50) | -10.00% | 128,961 | 48,166,934 |
CADBURY | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.00% | 0.00 | 0.00% | 685,261 | 19,862,934 |
CAP | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00% | 0.00 | 0.00% | 159,880 | 7,392,740 |
CAVERTON | 2.30 | 2.30 | 2.47 | 2.31 | 2.42 | 6.93% | 0.12 | 5.22% | 8,920,621 | 21,256,781 |
CHAMPION | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00% | 0.00 | 0.00% | 79,654 | 307,249 |
CHAMS | 2.31 | 2.35 | 2.36 | 2.31 | 2.31 | 2.16% | 0.00 | 0.00% | 5,459,302 | 12,746,906 |
CHELLARAM | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.00% | 0.00 | 0.00% | 91,700 | 687,696 |
CILEASING | 4.08 | 4.08 | 4.03 | 4.00 | 4.00 | 0.75% | (0.08) | -1.96% | 1,283,609 | 5,167,979 |
CONHALLPLC | 3.67 | 3.67 | 3.78 | 3.60 | 3.65 | 5.00% | (0.02) | -0.54% | 1,861,115 | 6,833,180 |
CONOIL | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0.00% | 0.00 | 0.00% | 92,419 | 31,607,508 |
CORNERST | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.00% | 0.00 | 0.00% | 242,998 | 841,832 |
CUSTODIAN | 19.80 | 19.80 | 19.95 | 19.95 | 19.95 | 0.00% | 0.15 | 0.76% | 611,690 | 12,057,961 |
CUTIX | 2.60 | 2.61 | 2.61 | 2.51 | 2.51 | 3.98% | (0.09) | -3.46% | 5,419,556 | 13,973,459 |
CWG | 8.10 | 8.10 | 8.70 | 8.40 | 8.70 | 3.57% | 0.60 | 7.41% | 1,165,271 | 10,071,866 |
DAARCOMM | 0.77 | 0.77 | 0.70 | 0.70 | 0.70 | 0.00% | (0.07) | -9.09% | 1,976,505 | 1,389,421 |
DANGCEM | 474.10 | 474.10 | 489.00 | 480.00 | 480.00 | 1.88% | 5.90 | 1.24% | 5,059,342 | 2,444,052,928 |
DANGSUGAR | 35.95 | 35.95 | 36.00 | 35.95 | 36.00 | 0.14% | 0.05 | 0.14% | 8,567,613 | 308,436,750 |
DEAPCAP | 0.99 | 0.99 | 1.00 | 1.00 | 1.00 | 0.00% | 0.01 | 1.01% | 1,703,951 | 1,705,674 |
ELLAHLAKES | 3.92 | 3.80 | 3.90 | 3.62 | 3.74 | 7.73% | (0.18) | -4.59% | 6,078,153 | 23,050,017 |
ETERNA | 45.50 | 45.50 | 47.00 | 42.00 | 45.00 | 11.90% | (0.50) | -1.10% | 6,980,643 | 307,838,009 |
ETI | 34.60 | 34.60 | 34.70 | 34.70 | 34.70 | 0.00% | 0.10 | 0.29% | 370,131 | 12,647,954 |
ETRANZACT | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00% | 0.00 | 0.00% | 16,857 | 113,901 |
EUNISELL | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.00% | 0.00 | 0.00% | 118,867 | 1,352,300 |
FBNH | 33.00 | 33.00 | 33.50 | 32.00 | 32.45 | 4.69% | (0.55) | -1.67% | 8,295,655 | 271,297,162 |
FCMB | 11.20 | 11.20 | 11.45 | 11.10 | 11.10 | 3.15% | (0.10) | -0.89% | 6,853,089 | 76,953,988 |
FIDELITYBK | 19.90 | 19.90 | 19.60 | 19.25 | 19.50 | 1.82% | (0.40) | -2.01% | 7,421,109 | 144,664,848 |
FIDSON | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00% | 0.00 | 0.00% | 505,951 | 9,438,319 |
FTNCOCOA | 1.76 | 1.76 | 1.77 | 1.73 | 1.73 | 2.31% | (0.03) | -1.70% | 4,528,026 | 7,960,121 |
GEREGU | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 0.00% | 0.00 | 0.00% | 5,781 | 5,983,335 |
GOLDBREW | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.00% | 0.00 | 0.00% | 30,575 | 216,687 |
GTCO | 63.50 | 63.50 | 63.50 | 63.20 | 63.45 | 0.47% | (0.05) | -0.08% | 6,479,588 | 411,100,892 |
GUINEAINS | 0.79 | 0.79 | 0.86 | 0.77 | 0.79 | 11.69% | 0.00 | 0.00% | 3,669,310 | 3,038,939 |
GUINNESS | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.00% | 0.00 | 0.00% | 289,596 | 21,988,796 |
HMCALL | 5.51 | 5.51 | 5.89 | 5.80 | 5.88 | 1.55% | 0.37 | 6.72% | 2,180,731 | 12,476,381 |
HONYFLOUR | 13.92 | 13.92 | 15.31 | 13.93 | 14.00 | 9.91% | 0.08 | 0.57% | 18,350,415 | 267,712,825 |
IKEJAHOTEL | 14.85 | 14.85 | 16.15 | 14.00 | 14.00 | 15.36% | (0.85) | -5.72% | 2,247,729 | 33,758,160 |
IMG | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 59,075 | 2,218,119 |
INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 800 | 5,600 |
INTBREW | 5.70 | 5.70 | 5.80 | 5.70 | 5.70 | 1.75% | 0.00 | 0.00% | 1,498,456 | 8,595,686 |
INTENEGINS | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.00% | 0.00 | 0.00% | 113,102 | 252,685 |
JAIZBANK | 3.58 | 3.58 | 3.64 | 3.50 | 3.60 | 4.00% | 0.02 | 0.56% | 11,912,715 | 42,909,048 |
JAPAULGOLD | 2.18 | 2.18 | 2.20 | 2.13 | 2.13 | 3.29% | (0.05) | -2.29% | 10,312,346 | 22,223,439 |
JBERGER | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.00% | 0.00 | 0.00% | 81,329 | 10,043,986 |
JOHNHOLT | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.00% | 0.00 | 0.00% | 46,350 | 346,746 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 561 | 5,217 |
LASACO | 3.24 | 3.24 | 3.24 | 3.18 | 3.20 | 1.89% | (0.04) | -1.23% | 1,187,444 | 3,806,118 |
LEARNAFRCA | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.00% | 0.00 | 0.00% | 8,530 | 36,725 |
LINKASSURE | 1.38 | 1.38 | 1.40 | 1.38 | 1.40 | 1.45% | 0.02 | 1.45% | 377,798 | 530,677 |
LIVESTOCK | 6.40 | 6.40 | 6.40 | 6.01 | 6.01 | 6.49% | (0.39) | -6.09% | 4,870,043 | 30,195,680 |
LIVINGTRUST | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00% | 0.00 | 0.00% | 412 | 1,983 |
MANSARD | 9.16 | 9.16 | 9.40 | 9.17 | 9.35 | 2.51% | 0.19 | 2.07% | 1,693,001 | 15,688,854 |
MAYBAKER | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 0.00 | 0.00% | 1,433,767 | 12,903,677 |
MCNICHOLS | 1.70 | 1.70 | 1.79 | 1.70 | 1.75 | 5.29% | 0.05 | 2.94% | 1,519,134 | 2,672,716 |
MECURE | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.00% | 0.00 | 0.00% | 89,490 | 1,011,237 |
MEYER | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 3,270 | 27,495 |
MORISON | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.00% | 0.00 | 0.00% | 5,006 | 18,070 |
MRS | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | 0.00% | 0.00 | 0.00% | 89,427 | 15,868,711 |
MTNN | 255.00 | 255.00 | 264.20 | 264.20 | 264.20 | 0.00% | 9.20 | 3.61% | 1,075,947 | 284,712,557 |
MULTIVERSE | 10.40 | 10.40 | 10.90 | 9.75 | 10.90 | 11.79% | 0.50 | 4.81% | 517,230 | 5,362,776 |
NAHCO | 63.00 | 63.00 | 65.90 | 64.90 | 65.90 | 1.54% | 2.90 | 4.60% | 1,643,544 | 106,505,044 |
NASCON | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | 0.00% | 0.00 | 0.00% | 784,813 | 32,629,293 |
NB | 33.95 | 33.95 | 33.00 | 33.00 | 33.00 | 0.00% | (0.95) | -2.80% | 1,820,604 | 60,027,708 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 4,920 | 33,211 |
NEIMETH | 3.20 | 3.20 | 3.08 | 3.08 | 3.08 | 0.00% | (0.12) | -3.75% | 711,998 | 2,206,001 |
NEM | 13.00 | 13.00 | 13.25 | 13.25 | 13.25 | 0.00% | 0.25 | 1.92% | 1,124,188 | 15,017,212 |
NESTLE | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 0.00% | 0.00 | 0.00% | 19,838 | 19,939,480 |
NGXGROUP | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00% | 0.00 | 0.00% | 483,288 | 14,099,465 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 20,527 | 2,456,569 |
NNFM | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 0.00% | 0.00 | 0.00% | 43,066 | 3,307,384 |
NPFMCRFBK | 1.80 | 1.80 | 1.84 | 1.82 | 1.82 | 1.10% | 0.02 | 1.11% | 1,973,828 | 3,609,026 |
NSLTECH | 0.69 | 0.69 | 0.69 | 0.65 | 0.69 | 6.15% | 0.00 | 0.00% | 4,800,013 | 3,256,930 |
OANDO | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.00% | 0.00 | 0.00% | 4,427,620 | 307,277,723 |
OKOMUOIL | 536.00 | 536.00 | 536.00 | 536.00 | 536.00 | 0.00% | 0.00 | 0.00% | 126,843 | 71,225,651 |
OMATEK | 0.83 | 0.83 | 0.83 | 0.82 | 0.83 | 1.22% | 0.00 | 0.00% | 1,738,037 | 1,428,593 |
PRESCO | 784.00 | 784.00 | 785.00 | 785.00 | 785.00 | 0.00% | 1.00 | 0.13% | 1,417,852 | 1,114,915,026 |
PRESTIGE | 1.30 | 1.30 | 1.28 | 1.25 | 1.25 | 2.40% | (0.05) | -3.85% | 3,581,712 | 4,515,321 |
PZ | 25.95 | 25.95 | 27.90 | 27.85 | 27.85 | 0.18% | 1.90 | 7.32% | 2,310,199 | 62,255,406 |
REDSTAREX | 5.50 | 5.50 | 6.00 | 6.00 | 6.00 | 0.00% | 0.50 | 9.09% | 195,530 | 1,171,977 |
REGALINS | 0.77 | 0.77 | 0.81 | 0.75 | 0.77 | 8.00% | 0.00 | 0.00% | 4,102,452 | 3,185,638 |
ROYALEX | 0.90 | 0.90 | 0.99 | 0.88 | 0.99 | 12.50% | 0.09 | 10.00% | 8,693,771 | 8,450,618 |
RTBRISCOE | 2.65 | 2.65 | 2.67 | 2.50 | 2.67 | 6.80% | 0.02 | 0.75% | 2,490,157 | 6,509,652 |
SCOA | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.00% | 0.00 | 0.00% | 15,380 | 57,216 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 352,545 | 1,808,555,850 |
SKYAVN | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.00% | 0.00 | 0.00% | 188,592 | 7,892,858 |
SOVRENINS | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.00% | 0.00 | 0.00% | 518,594 | 615,342 |
STANBIC | 68.20 | 68.20 | 65.00 | 64.50 | 64.50 | 0.78% | (3.70) | -5.43% | 1,153,197 | 74,973,584 |
STERLINGNG | 6.00 | 6.00 | 6.09 | 6.00 | 6.04 | 1.50% | 0.04 | 0.67% | 88,613,584 | 531,774,976 |
SUNUASSUR | 6.27 | 6.27 | 6.41 | 6.20 | 6.41 | 3.39% | 0.14 | 2.23% | 1,828,784 | 11,429,239 |
TANTALIZER | 2.13 | 2.13 | 2.10 | 2.00 | 2.05 | 5.00% | (0.08) | -3.76% | 5,227,269 | 10,633,546 |
TIP | 3.69 | 3.69 | 4.05 | 3.74 | 4.05 | 8.29% | 0.36 | 9.76% | 2,632,236 | 10,429,534 |
TOTAL | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0.00% | 0.00 | 0.00% | 247,301 | 165,736,084 |
TRANSCOHOT | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | 0.00% | 0.00 | 0.00% | 12,442 | 1,667,218 |
TRANSCORP | 61.00 | 61.00 | 61.00 | 60.00 | 60.00 | 1.67% | (1.00) | -1.64% | 5,357,726 | 324,603,629 |
TRANSPOWER | 364.90 | 364.90 | 364.90 | 364.90 | 364.90 | 0.00% | 0.00 | 0.00% | 19,798 | 6,503,643 |
TRIPPLEG | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.00% | 0.00 | 0.00% | 145,139 | 294,573 |
UACN | 36.05 | 36.05 | 37.00 | 37.00 | 37.00 | 0.00% | 0.95 | 2.64% | 1,019,814 | 37,273,437 |
UBA | 39.00 | 39.00 | 38.95 | 38.50 | 38.70 | 1.17% | (0.30) | -0.77% | 17,430,523 | 675,543,686 |
UCAP | 22.60 | 22.60 | 23.00 | 22.50 | 22.85 | 2.22% | 0.25 | 1.11% | 9,278,452 | 210,181,184 |
UNILEVER | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00% | 0.00 | 0.00% | 60,175 | 2,449,700 |
UNIONDICON | 7.50 | 7.50 | 8.00 | 8.00 | 8.00 | 0.00% | 0.50 | 6.67% | 238,082 | 1,839,655 |
UNIVINSURE | 0.70 | 0.70 | 0.75 | 0.66 | 0.70 | 13.64% | 0.00 | 0.00% | 14,807,174 | 10,621,383 |
UPDC | 3.44 | 3.44 | 3.78 | 3.45 | 3.78 | 9.57% | 0.34 | 9.88% | 17,448,355 | 65,171,610 |
UPL | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 0.00 | 0.00% | 70,867 | 364,929 |
VERITASKAP | 1.19 | 1.19 | 1.23 | 1.19 | 1.20 | 3.36% | 0.01 | 0.84% | 21,608,530 | 26,040,346 |
VFDGROUP | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.00% | 0.00 | 0.00% | 501,578 | 28,827,012 |
VITAFOAM | 37.90 | 37.90 | 38.10 | 38.00 | 38.00 | 0.26% | 0.10 | 0.26% | 2,961,838 | 112,622,164 |
WAPCO | 76.75 | 76.75 | 78.00 | 77.00 | 77.90 | 1.30% | 1.15 | 1.50% | 3,265,097 | 252,944,417 |
WAPIC | 2.45 | 2.45 | 2.54 | 2.45 | 2.45 | 3.67% | 0.00 | 0.00% | 3,028,060 | 7,479,092 |
WEMABANK | 11.70 | 11.70 | 12.00 | 11.70 | 12.00 | 2.56% | 0.30 | 2.56% | 8,481,608 | 100,039,152 |
ZENITHBANK | 51.45 | 51.45 | 51.60 | 51.40 | 51.60 | 0.39% | 0.15 | 0.29% | 15,881,927 | 817,673,772 |