Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 3.41 | 3.41 | 3.60 | 3.60 | 3.60 | 0.00% | 0.19 | 5.57% | 381,143 | 1,404,102 |
ABCTRANS | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | 0.00% | (0.06) | -4.65% | 178,161 | 220,383 |
ACADEMY | 3.00 | 3.00 | 3.00 | 2.78 | 2.78 | 7.91% | (0.22) | -7.33% | 3,756,130 | 10,946,591 |
ACCESSCORP | 26.90 | 26.90 | 26.80 | 26.10 | 26.50 | 2.68% | (0.40) | -1.49% | 16,773,243 | 443,117,005 |
AFRIPRUD | 32.50 | 32.50 | 33.85 | 32.90 | 33.55 | 2.89% | 1.05 | 3.23% | 3,728,717 | 124,615,225 |
AIICO | 1.75 | 1.75 | 1.75 | 1.71 | 1.72 | 2.34% | (0.03) | -1.71% | 10,751,654 | 18,479,572 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 417 | 989,333 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 20 | 130 |
ARADEL | 515.60 | 515.60 | 515.60 | 515.60 | 515.60 | 0.00% | 0.00 | 0.00% | 2,354,022 | 1,198,770,493 |
AUSTINLAZ | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.00% | 0.00 | 0.00% | 199,339 | 378,744 |
BERGER | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00% | 0.00 | 0.00% | 79,929 | 1,671,907 |
BETAGLAS | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | 0.00% | 0.00 | 0.00% | 141,598 | 13,299,913 |
BUACEMENT | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.00% | 0.00 | 0.00% | 541,229 | 45,395,658 |
BUAFOODS | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.00% | 0.00 | 0.00% | 325,384 | 122,413,581 |
CADBURY | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.00% | 0.00 | 0.00% | 564,875 | 15,902,679 |
CAP | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00% | 0.00 | 0.00% | 4,234 | 189,533 |
CAVERTON | 2.48 | 2.48 | 2.48 | 2.40 | 2.40 | 3.33% | (0.08) | -3.23% | 812,445 | 1,987,872 |
CHAMPION | 3.75 | 3.75 | 4.12 | 3.90 | 4.12 | 5.64% | 0.37 | 9.87% | 1,865,999 | 7,623,386 |
CHAMS | 2.21 | 2.21 | 2.36 | 2.27 | 2.35 | 3.96% | 0.14 | 6.33% | 10,903,693 | 25,169,532 |
CHELLARAM | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.00% | 0.00 | 0.00% | 4,897 | 37,812 |
CILEASING | 3.96 | 3.96 | 3.90 | 3.90 | 3.90 | 0.00% | (0.06) | -1.52% | 448,124 | 1,744,210 |
CONHALLPLC | 3.84 | 3.84 | 3.84 | 3.65 | 3.84 | 5.21% | 0.00 | 0.00% | 2,366,693 | 8,886,963 |
CONOIL | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0.00% | 0.00 | 0.00% | 235,955 | 80,294,136 |
CORNERST | 3.40 | 3.40 | 3.46 | 3.46 | 3.46 | 0.00% | 0.06 | 1.76% | 1,239,903 | 4,257,076 |
CUSTODIAN | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.00% | 0.00 | 0.00% | 35,899 | 691,089 |
CUTIX | 2.60 | 2.60 | 2.59 | 2.40 | 2.50 | 7.92% | (0.10) | -3.85% | 8,937,542 | 22,221,846 |
CWG | 8.20 | 8.20 | 8.55 | 7.75 | 8.50 | 10.32% | 0.30 | 3.66% | 3,307,807 | 26,767,062 |
DAARCOMM | 0.63 | 0.63 | 0.68 | 0.64 | 0.68 | 6.25% | 0.05 | 7.94% | 2,379,368 | 1,579,873 |
DANGCEM | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.00% | 0.00 | 0.00% | 359,327 | 158,701,908 |
DANGSUGAR | 38.00 | 38.00 | 41.40 | 39.00 | 41.40 | 6.15% | 3.40 | 8.95% | 9,780,835 | 390,578,922 |
DEAPCAP | 0.92 | 0.92 | 1.00 | 0.99 | 0.99 | 1.01% | 0.07 | 7.61% | 503,231 | 499,499 |
ELLAHLAKES | 3.21 | 3.21 | 3.30 | 3.21 | 3.21 | 2.80% | 0.00 | 0.00% | 40,469,322 | 130,505,213 |
ETERNA | 42.50 | 42.50 | 40.60 | 40.30 | 40.60 | 0.74% | (1.90) | -4.47% | 1,246,518 | 50,225,655 |
ETI | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 0.00% | 0.00 | 0.00% | 35,053 | 1,125,662 |
ETRANZACT | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00% | 0.00 | 0.00% | 17,134 | 114,086 |
EUNISELL | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.00% | 0.00 | 0.00% | 1,320 | 14,883 |
FBNH | 30.95 | 30.95 | 30.70 | 30.05 | 30.70 | 2.16% | (0.25) | -0.81% | 4,231,741 | 129,072,019 |
FCMB | 10.85 | 10.85 | 10.90 | 10.55 | 10.65 | 3.32% | (0.20) | -1.84% | 6,706,413 | 71,653,052 |
FIDELITYBK | 18.50 | 18.50 | 18.50 | 17.95 | 18.30 | 3.06% | (0.20) | -1.08% | 21,019,495 | 381,526,075 |
FIDSON | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.00% | 0.00 | 0.00% | 300,074 | 5,655,882 |
FTNCOCOA | 1.69 | 1.69 | 1.74 | 1.73 | 1.74 | 0.58% | 0.05 | 2.96% | 1,104,722 | 1,906,281 |
GEREGU | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 0.00% | 0.00 | 0.00% | 1,569 | 1,623,915 |
GOLDBREW | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.00% | 0.00 | 0.00% | 13,510 | 94,448 |
GTCO | 62.40 | 62.40 | 63.05 | 62.30 | 63.05 | 1.20% | 0.65 | 1.04% | 4,189,398 | 262,507,774 |
GUINEAINS | 0.79 | 0.79 | 0.80 | 0.76 | 0.76 | 5.26% | (0.03) | -3.80% | 1,730,095 | 1,361,581 |
GUINNESS | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.00% | 0.00 | 0.00% | 389,571 | 28,902,873 |
HMCALL | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.00% | 0.00 | 0.00% | 75,488 | 399,332 |
HONYFLOUR | 13.50 | 13.50 | 13.11 | 13.11 | 13.11 | 0.00% | (0.39) | -2.89% | 2,739,667 | 36,158,064 |
IKEJAHOTEL | 11.90 | 11.90 | 11.50 | 11.00 | 11.00 | 4.55% | (0.90) | -7.56% | 1,193,811 | 13,548,233 |
IMG | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 3,407 | 118,812 |
INTBREW | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.00% | 0.00 | 0.00% | 1,073,613 | 6,099,383 |
INTENEGINS | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.00% | 0.00 | 0.00% | 460,052 | 1,010,388 |
JAIZBANK | 3.40 | 3.40 | 3.39 | 3.10 | 3.39 | 9.35% | (0.01) | -0.29% | 3,748,793 | 12,147,914 |
JAPAULGOLD | 2.15 | 2.15 | 2.13 | 2.09 | 2.09 | 1.91% | (0.06) | -2.79% | 5,959,600 | 12,566,680 |
JBERGER | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.00% | 0.00 | 0.00% | 42,788 | 5,102,387 |
JOHNHOLT | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 37,765 | 270,433 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 400 | 3,720 |
LASACO | 3.15 | 3.15 | 3.10 | 3.00 | 3.10 | 3.33% | (0.05) | -1.59% | 462,320 | 1,394,644 |
LEARNAFRCA | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.00% | 0.00 | 0.00% | 76,817 | 302,291 |
LINKASSURE | 1.45 | 1.45 | 1.40 | 1.39 | 1.40 | 0.72% | (0.05) | -3.45% | 340,965 | 479,253 |
LIVESTOCK | 6.00 | 6.00 | 6.30 | 6.05 | 6.05 | 4.13% | 0.05 | 0.83% | 4,494,113 | 27,517,596 |
MANSARD | 9.10 | 9.10 | 9.15 | 9.15 | 9.15 | 0.00% | 0.05 | 0.55% | 913,944 | 8,431,573 |
MAYBAKER | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.00% | 0.00 | 0.00% | 528,753 | 4,568,432 |
MCNICHOLS | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00% | 0.00 | 0.00% | 164,802 | 280,855 |
MECURE | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.00% | 0.00 | 0.00% | 5,381 | 60,805 |
MRS | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0.00% | 0.00 | 0.00% | 111,205 | 20,546,726 |
MTNN | 264.20 | 264.20 | 264.20 | 264.20 | 264.20 | 0.00% | 0.00 | 0.00% | 405,977 | 104,261,807 |
MULTIVERSE | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.00% | 0.00 | 0.00% | 23,449 | 228,628 |
NAHCO | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | 0.00% | 0.00 | 0.00% | 358,415 | 22,899,625 |
NASCON | 43.80 | 43.80 | 44.50 | 43.80 | 44.50 | 1.60% | 0.70 | 1.60% | 10,113,398 | 443,821,929 |
NB | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.00% | 0.00 | 0.00% | 1,549,810 | 51,907,955 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 45,090 | 297,753 |
NEIMETH | 3.34 | 3.34 | 3.16 | 3.16 | 3.16 | 0.00% | (0.18) | -5.39% | 386,499 | 1,227,563 |
NEM | 13.00 | 13.00 | 13.10 | 13.10 | 13.10 | 0.00% | 0.10 | 0.77% | 379,416 | 4,955,567 |
NESTLE | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 0.00% | 0.00 | 0.00% | 228,560 | 222,965,996 |
NGXGROUP | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.00% | 0.00 | 0.00% | 6,411 | 183,929 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 98,337 | 10,984,181 |
NNFM | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 0.00% | 0.00 | 0.00% | 106,414 | 7,795,053 |
NPFMCRFBK | 1.80 | 1.80 | 1.84 | 1.77 | 1.77 | 3.95% | (0.03) | -1.67% | 538,834 | 977,945 |
NSLTECH | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | 0.00% | (0.02) | -2.90% | 711,476 | 473,951 |
OANDO | 62.05 | 62.05 | 59.00 | 58.95 | 59.00 | 0.08% | (3.05) | -4.92% | 9,654,201 | 566,718,776 |
OKOMUOIL | 536.00 | 536.00 | 536.00 | 536.00 | 536.00 | 0.00% | 0.00 | 0.00% | 65,338 | 36,364,396 |
OMATEK | 0.75 | 0.75 | 0.81 | 0.77 | 0.81 | 5.19% | 0.06 | 8.00% | 1,288,175 | 1,030,441 |
PRESCO | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0.00% | 0.00 | 0.00% | 42,579 | 32,435,389 |
PRESTIGE | 1.20 | 1.20 | 1.24 | 1.24 | 1.24 | 0.00% | 0.04 | 3.33% | 254,987 | 312,612 |
PZ | 25.50 | 25.50 | 27.00 | 26.80 | 27.00 | 0.75% | 1.50 | 5.88% | 642,677 | 17,194,012 |
REDSTAREX | 6.00 | 6.00 | 6.40 | 6.40 | 6.40 | 0.00% | 0.40 | 6.67% | 469,350 | 2,895,919 |
REGALINS | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.00% | 0.00 | 0.00% | 253,353 | 178,760 |
ROYALEX | 0.89 | 0.89 | 0.97 | 0.84 | 0.84 | 15.48% | (0.05) | -5.62% | 1,302,550 | 1,191,271 |
RTBRISCOE | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 0.00% | 0.00 | 0.00% | 35,505 | 91,988 |
SCOA | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.00% | 0.00 | 0.00% | 24,303 | 87,971 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 6,782 | 34,791,660 |
SKYAVN | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.00% | 0.00 | 0.00% | 33,002 | 1,450,908 |
SOVRENINS | 1.26 | 1.26 | 1.35 | 1.20 | 1.32 | 12.50% | 0.06 | 4.76% | 2,097,487 | 2,709,781 |
STANBIC | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.00% | 0.00 | 0.00% | 83,296 | 5,347,049 |
STERLINGNG | 5.95 | 5.95 | 5.99 | 5.93 | 5.95 | 1.01% | 0.00 | 0.00% | 2,729,702 | 16,233,914 |
SUNUASSUR | 6.74 | 6.74 | 6.60 | 6.37 | 6.60 | 3.61% | (0.14) | -2.08% | 1,172,529 | 7,609,750 |
TANTALIZER | 1.95 | 1.95 | 2.00 | 2.00 | 2.00 | 0.00% | 0.05 | 2.56% | 788,693 | 1,563,755 |
TIP | 4.30 | 4.30 | 4.06 | 4.00 | 4.00 | 1.50% | (0.30) | -6.98% | 1,208,689 | 4,860,454 |
TOTAL | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0.00% | 0.00 | 0.00% | 16,245 | 10,837,382 |
TRANSCOHOT | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | 0.00% | 0.00 | 0.00% | 7,320 | 858,713 |
TRANSCORP | 59.00 | 59.00 | 58.95 | 58.10 | 58.95 | 1.46% | (0.05) | -0.08% | 2,137,011 | 124,269,737 |
TRANSEXPR | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 29,156 | 52,517 |
TRANSPOWER | 364.90 | 364.90 | 364.90 | 364.90 | 364.90 | 0.00% | 0.00 | 0.00% | 24,098 | 7,916,193 |
TRIPPLEG | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.00% | 0.00 | 0.00% | 169,100 | 348,380 |
UACN | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00% | 0.00 | 0.00% | 381,347 | 13,844,519 |
UBA | 37.95 | 37.95 | 37.80 | 37.00 | 37.50 | 2.16% | (0.45) | -1.19% | 19,893,056 | 741,562,661 |
UCAP | 22.60 | 22.60 | 23.00 | 22.50 | 22.55 | 2.22% | (0.05) | -0.22% | 10,385,414 | 234,674,807 |
UNILEVER | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 0.00% | 0.00 | 0.00% | 708,835 | 28,281,253 |
UNIONDICON | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 0.00 | 0.00% | 448,712 | 2,749,235 |
UNIVINSURE | 0.66 | 0.66 | 0.70 | 0.66 | 0.69 | 6.06% | 0.03 | 4.55% | 13,390,448 | 9,225,591 |
UPDC | 3.20 | 3.20 | 3.28 | 3.08 | 3.10 | 6.49% | (0.10) | -3.13% | 3,963,287 | 12,539,211 |
UPL | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.00% | 0.00 | 0.00% | 203,840 | 1,028,297 |
VERITASKAP | 1.26 | 1.26 | 1.22 | 1.19 | 1.20 | 2.52% | (0.06) | -4.76% | 1,429,931 | 1,727,129 |
VFDGROUP | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 0.00% | 0.00 | 0.00% | 271,362 | 13,523,680 |
VITAFOAM | 38.90 | 38.90 | 39.35 | 39.00 | 39.35 | 0.90% | 0.45 | 1.16% | 1,764,655 | 68,945,289 |
WAPCO | 77.40 | 77.40 | 78.00 | 77.35 | 78.00 | 0.84% | 0.60 | 0.78% | 6,193,922 | 482,443,173 |
WAPIC | 2.74 | 2.74 | 2.68 | 2.53 | 2.68 | 5.93% | (0.06) | -2.19% | 7,150,265 | 18,508,625 |
WEMABANK | 12.05 | 12.05 | 12.10 | 12.10 | 12.10 | 0.00% | 0.05 | 0.41% | 2,542,232 | 30,342,959 |
ZENITHBANK | 49.95 | 49.95 | 50.00 | 49.05 | 49.40 | 1.94% | (0.55) | -1.10% | 20,035,303 | 990,320,501 |