Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.00% | 0.00 | 0.00% | 10,649 | 40,082 |
ABCTRANS | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.00% | 0.00 | 0.00% | 359,423 | 524,568 |
ACADEMY | 2.78 | 2.78 | 2.75 | 2.75 | 2.75 | 0.00% | (0.03) | -1.08% | 161,362 | 445,021 |
ACCESSCORP | 25.70 | 25.70 | 25.75 | 25.60 | 25.60 | 0.59% | (0.10) | -0.39% | 28,628,517 | 734,802,593 |
AFRIPRUD | 33.80 | 33.80 | 35.40 | 33.35 | 35.40 | 6.15% | 1.60 | 4.73% | 5,350,625 | 181,645,620 |
AIICO | 1.61 | 1.61 | 1.69 | 1.68 | 1.70 | 0.60% | 0.09 | 5.59% | 4,155,030 | 6,997,010 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 368 | 873,080 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 2,300 | 17,075 |
ARADEL | 515.00 | 515.00 | 529.00 | 529.00 | 529.00 | 0.00% | 14.00 | 2.72% | 514,363 | 268,869,067 |
AUSTINLAZ | 1.90 | 1.90 | 2.09 | 2.09 | 2.09 | 0.00% | 0.19 | 10.00% | 172,960 | 350,504 |
BERGER | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.00% | 0.00 | 0.00% | 36,252 | 745,335 |
BETAGLAS | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | 0.00% | 0.00 | 0.00% | 201,491 | 19,042,743 |
BUACEMENT | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.00% | 0.00 | 0.00% | 190,879 | 15,976,572 |
BUAFOODS | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.00% | 0.00 | 0.00% | 5,511 | 2,073,238 |
CADBURY | 29.10 | 29.10 | 26.30 | 26.30 | 26.30 | 0.00% | (2.80) | -9.62% | 450,044 | 11,918,777 |
CAP | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00% | 0.00 | 0.00% | 110,109 | 4,750,333 |
CAVERTON | 2.69 | 2.95 | 2.95 | 2.95 | 2.95 | 0.00% | 0.26 | 9.67% | 6,249,947 | 18,437,344 |
CHAMPION | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.00% | 0.00 | 0.00% | 316,762 | 1,313,907 |
CHAMS | 2.20 | 2.20 | 2.20 | 2.10 | 2.17 | 4.76% | (0.03) | -1.36% | 4,344,109 | 9,335,344 |
CHELLARAM | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.00% | 0.00 | 0.00% | 12,803 | 91,029 |
CILEASING | 3.85 | 3.85 | 3.85 | 3.70 | 3.70 | 4.05% | (0.15) | -3.90% | 1,775,405 | 6,693,463 |
CONHALLPLC | 3.99 | 4.00 | 4.00 | 3.80 | 3.90 | 5.26% | (0.09) | -2.26% | 1,840,380 | 7,157,902 |
CONOIL | 378.00 | 378.00 | 368.00 | 340.20 | 368.00 | 8.17% | (10.00) | -2.65% | 485,194 | 169,318,412 |
CORNERST | 3.19 | 3.19 | 3.35 | 3.19 | 3.19 | 5.02% | 0.00 | 0.00% | 2,279,430 | 7,456,343 |
CUSTODIAN | 19.20 | 19.20 | 19.25 | 19.05 | 19.05 | 1.05% | (0.15) | -0.78% | 6,116,772 | 117,457,428 |
CUTIX | 2.55 | 2.55 | 2.54 | 2.54 | 2.54 | 0.00% | (0.01) | -0.39% | 1,606,283 | 4,087,016 |
CWG | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.00% | 0.00 | 0.00% | 539,232 | 4,440,018 |
DAARCOMM | 0.63 | 0.63 | 0.64 | 0.64 | 0.64 | 0.00% | 0.01 | 1.59% | 165,429 | 107,771 |
DANGCEM | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.00% | 0.00 | 0.00% | 41,158 | 17,780,256 |
DANGSUGAR | 41.00 | 41.00 | 40.00 | 39.70 | 40.00 | 0.76% | (1.00) | -2.44% | 1,928,554 | 75,856,473 |
DEAPCAP | 0.92 | 0.92 | 1.00 | 1.00 | 1.00 | 0.00% | 0.08 | 8.70% | 517,007 | 510,400 |
ELLAHLAKES | 3.22 | 3.22 | 3.22 | 3.20 | 3.20 | 0.63% | (0.02) | -0.62% | 3,526,296 | 11,341,801 |
ETERNA | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.00% | 0.00 | 0.00% | 720,417 | 30,119,729 |
ETI | 31.40 | 31.40 | 30.40 | 30.40 | 30.40 | 0.00% | (1.00) | -3.18% | 1,438,717 | 43,404,718 |
ETRANZACT | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00% | 0.00 | 0.00% | 100,654 | 612,884 |
EUNISELL | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.00% | 0.00 | 0.00% | 23,477 | 235,289 |
FBNH | 29.80 | 29.80 | 29.60 | 29.30 | 29.30 | 1.02% | (0.50) | -1.68% | 7,061,193 | 207,174,764 |
FCMB | 10.50 | 10.50 | 11.25 | 10.40 | 10.60 | 8.17% | 0.10 | 0.95% | 50,159,548 | 525,849,897 |
FIDELITYBK | 17.80 | 17.80 | 18.00 | 17.70 | 17.80 | 1.69% | 0.00 | 0.00% | 19,866,382 | 353,092,867 |
FIDSON | 17.90 | 17.90 | 18.85 | 18.85 | 18.85 | 0.00% | 0.95 | 5.31% | 502,613 | 9,378,500 |
FTNCOCOA | 1.78 | 1.78 | 1.79 | 1.69 | 1.77 | 5.92% | (0.01) | -0.56% | 2,132,983 | 3,726,083 |
GEREGU | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 0.00% | 0.00 | 0.00% | 1,499 | 1,551,465 |
GOLDBREW | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.00% | 0.00 | 0.00% | 1,200 | 8,400 |
GTCO | 61.00 | 61.00 | 61.20 | 60.55 | 61.20 | 1.07% | 0.20 | 0.33% | 7,362,330 | 448,791,327 |
GUINEAINS | 0.66 | 0.66 | 0.66 | 0.64 | 0.64 | 3.13% | (0.02) | -3.03% | 10,377,592 | 6,745,875 |
GUINNESS | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.00% | 0.00 | 0.00% | 35,890 | 2,644,757 |
HMCALL | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.00% | 0.00 | 0.00% | 7,689 | 40,675 |
HONYFLOUR | 13.03 | 13.03 | 13.85 | 13.50 | 13.70 | 2.59% | 0.67 | 5.14% | 3,355,981 | 45,737,483 |
IKEJAHOTEL | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.00% | 0.00 | 0.00% | 381,916 | 4,590,267 |
IMG | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 24,482 | 856,870 |
INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 6,000 | 41,050 |
INTBREW | 5.45 | 5.45 | 5.44 | 5.30 | 5.30 | 2.64% | (0.15) | -2.75% | 991,387 | 5,326,157 |
INTENEGINS | 2.13 | 2.13 | 2.01 | 2.01 | 2.01 | 0.00% | (0.12) | -5.63% | 210,498 | 417,845 |
JAIZBANK | 3.38 | 3.38 | 3.50 | 3.38 | 3.50 | 3.55% | 0.12 | 3.55% | 17,566,639 | 59,747,181 |
JAPAULGOLD | 2.10 | 2.10 | 2.12 | 2.07 | 2.09 | 2.42% | (0.01) | -0.48% | 2,250,594 | 4,699,648 |
JBERGER | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | 0.00% | 0.00 | 0.00% | 22,530 | 2,650,652 |
JOHNHOLT | 7.28 | 7.28 | 7.98 | 7.98 | 7.98 | 0.00% | 0.70 | 9.62% | 613,666 | 4,579,518 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 800 | 8,240 |
LASACO | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.00% | 0.00 | 0.00% | 218,103 | 642,027 |
LEARNAFRCA | 3.66 | 3.66 | 3.30 | 3.30 | 3.30 | 0.00% | (0.36) | -9.84% | 1,002,040 | 3,344,934 |
LINKASSURE | 1.38 | 1.38 | 1.30 | 1.25 | 1.30 | 4.00% | (0.08) | -5.80% | 3,220,291 | 4,060,877 |
LIVESTOCK | 6.90 | 6.90 | 7.50 | 7.10 | 7.43 | 5.63% | 0.53 | 7.68% | 3,013,332 | 22,099,689 |
MANSARD | 9.05 | 9.05 | 9.10 | 9.05 | 9.05 | 0.55% | 0.00 | 0.00% | 2,414,385 | 21,958,739 |
MAYBAKER | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.00% | 0.00 | 0.00% | 548,134 | 4,509,317 |
MCNICHOLS | 1.75 | 1.75 | 1.75 | 1.70 | 1.70 | 2.94% | (0.05) | -2.86% | 3,945,665 | 6,470,440 |
MECURE | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.00% | 0.00 | 0.00% | 15,252 | 172,348 |
MEYER | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 3,000 | 25,050 |
MORISON | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.00% | 0.00 | 0.00% | 52,170 | 185,553 |
MRS | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0.00% | 0.00 | 0.00% | 373,764 | 64,438,418 |
MTNN | 264.20 | 264.20 | 264.20 | 264.20 | 264.20 | 0.00% | 0.00 | 0.00% | 2,247,268 | 542,174,866 |
MULTIVERSE | 10.80 | 10.80 | 9.75 | 9.75 | 9.75 | 0.00% | (1.05) | -9.72% | 136,823 | 1,334,024 |
NAHCO | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | 0.00% | 0.00 | 0.00% | 1,120,930 | 69,316,509 |
NASCON | 45.00 | 45.00 | 45.20 | 45.20 | 45.20 | 0.00% | 0.20 | 0.44% | 1,635,124 | 70,621,850 |
NB | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | 0.00% | (0.20) | -0.57% | 1,233,965 | 42,916,014 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 32,930 | 217,338 |
NEIMETH | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.00% | 0.00 | 0.00% | 147,657 | 443,073 |
NEM | 13.10 | 13.10 | 13.10 | 12.35 | 13.10 | 6.07% | 0.00 | 0.00% | 1,495,979 | 18,975,955 |
NESTLE | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 0.00% | 0.00 | 0.00% | 63,398 | 61,883,812 |
NGXGROUP | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.00% | 0.00 | 0.00% | 1,182,236 | 35,955,035 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 42,651 | 4,762,117 |
NNFM | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | 0.00% | 0.00 | 0.00% | 105,550 | 7,477,326 |
NOTORE | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.00% | 0.00 | 0.00% | 5 | 344 |
NPFMCRFBK | 1.84 | 1.84 | 1.77 | 1.74 | 1.75 | 1.72% | (0.09) | -4.89% | 5,390,863 | 9,333,176 |
NSLTECH | 0.63 | 0.64 | 0.64 | 0.61 | 0.63 | 4.92% | 0.00 | 0.00% | 1,768,072 | 1,109,665 |
OANDO | 52.80 | 56.30 | 58.05 | 56.00 | 58.05 | 3.66% | 5.25 | 9.94% | 9,089,723 | 520,790,407 |
OKOMUOIL | 540.10 | 540.10 | 545.00 | 545.00 | 545.00 | 0.00% | 4.90 | 0.91% | 183,682 | 100,095,985 |
OMATEK | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.00% | 0.00 | 0.00% | 291,271 | 223,218 |
PRESCO | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0.00% | 0.00 | 0.00% | 160,506 | 114,277,687 |
PRESTIGE | 1.11 | 1.11 | 1.13 | 1.00 | 1.10 | 13.00% | (0.01) | -0.90% | 8,823,022 | 9,593,220 |
PZ | 32.45 | 32.45 | 35.40 | 32.20 | 35.40 | 9.94% | 2.95 | 9.09% | 1,873,857 | 63,026,394 |
REDSTAREX | 7.33 | 7.33 | 6.60 | 6.60 | 6.60 | 0.00% | (0.73) | -9.96% | 200,477 | 1,323,148 |
REGALINS | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | 0.00% | (0.01) | -1.43% | 1,966,569 | 1,353,952 |
ROYALEX | 0.88 | 0.88 | 0.90 | 0.90 | 0.90 | 0.00% | 0.02 | 2.27% | 258,116 | 229,878 |
RTBRISCOE | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0.00% | 0.00 | 0.00% | 462,093 | 1,167,572 |
SCOA | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.00% | 0.00 | 0.00% | 16,764 | 60,658 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 12,360 | 63,406,800 |
SKYAVN | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.00% | 0.00 | 0.00% | 8,466 | 371,300 |
SOVRENINS | 1.18 | 1.18 | 1.16 | 1.11 | 1.14 | 4.50% | (0.04) | -3.39% | 10,280,025 | 11,824,565 |
STANBIC | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.00% | 0.00 | 0.00% | 237,750 | 15,143,092 |
STERLINGNG | 5.59 | 5.59 | 5.51 | 5.25 | 5.50 | 4.95% | (0.09) | -1.61% | 12,730,833 | 69,698,700 |
SUNUASSUR | 5.52 | 5.52 | 5.52 | 5.31 | 5.31 | 3.95% | (0.21) | -3.80% | 916,089 | 5,012,028 |
TANTALIZER | 2.00 | 2.00 | 1.92 | 1.90 | 1.90 | 1.05% | (0.10) | -5.00% | 1,360,958 | 2,607,867 |
TIP | 3.71 | 3.71 | 3.76 | 3.67 | 3.74 | 2.45% | 0.03 | 0.81% | 1,602,070 | 6,027,885 |
TOTAL | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0.00% | 0.00 | 0.00% | 167,852 | 111,396,710 |
TRANSCOHOT | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | 0.00% | 0.00 | 0.00% | 8,058 | 951,044 |
TRANSCORP | 56.20 | 56.20 | 57.00 | 52.00 | 57.00 | 9.62% | 0.80 | 1.42% | 2,057,125 | 113,989,769 |
TRANSEXPR | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 500 | 900 |
TRANSPOWER | 364.90 | 364.90 | 364.90 | 364.90 | 364.90 | 0.00% | 0.00 | 0.00% | 3,491,196 | 1,146,991,386 |
TRIPPLEG | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 0.00 | 0.00% | 16,905 | 34,802 |
UACN | 35.25 | 35.25 | 35.45 | 35.25 | 35.25 | 0.57% | 0.00 | 0.00% | 6,792,293 | 239,841,428 |
UBA | 36.80 | 36.80 | 37.00 | 36.80 | 36.80 | 0.54% | 0.00 | 0.00% | 14,231,364 | 526,003,032 |
UCAP | 22.10 | 22.10 | 22.40 | 22.05 | 22.20 | 1.59% | 0.10 | 0.45% | 7,422,993 | 165,529,406 |
UNILEVER | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 0.00% | 0.00 | 0.00% | 1,336,142 | 51,876,615 |
UNIONDICON | 5.55 | 5.55 | 5.40 | 5.40 | 5.40 | 0.00% | (0.15) | -2.70% | 358,030 | 1,908,139 |
UNIVINSURE | 0.66 | 0.66 | 0.69 | 0.61 | 0.65 | 13.11% | (0.01) | -1.52% | 7,891,327 | 5,058,845 |
UPDC | 2.91 | 2.91 | 3.20 | 2.87 | 2.87 | 11.50% | (0.04) | -1.37% | 3,323,599 | 9,930,196 |
UPL | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.00% | 0.00 | 0.00% | 11,300 | 54,857 |
VERITASKAP | 1.17 | 1.17 | 1.20 | 1.20 | 1.20 | 0.00% | 0.03 | 2.56% | 957,912 | 1,132,811 |
VFDGROUP | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 0.00% | 0.00 | 0.00% | 128,939 | 6,496,429 |
VITAFOAM | 39.70 | 39.70 | 39.80 | 39.70 | 39.80 | 0.25% | 0.10 | 0.25% | 1,266,982 | 50,330,501 |
WAPCO | 75.00 | 75.00 | 75.00 | 72.50 | 75.00 | 3.45% | 0.00 | 0.00% | 4,175,550 | 305,048,156 |
WAPIC | 2.57 | 2.57 | 2.60 | 2.57 | 2.60 | 1.17% | 0.03 | 1.17% | 1,071,707 | 2,776,459 |
WEMABANK | 11.90 | 11.90 | 11.90 | 11.80 | 11.90 | 0.85% | 0.00 | 0.00% | 2,013,670 | 23,370,721 |
ZENITHBANK | 48.00 | 48.00 | 48.40 | 47.95 | 48.35 | 0.94% | 0.35 | 0.73% | 122,228,125 | 5,870,782,031 |