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% | 3,005 | 10,247 |
ABCTRANS | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.00% | 0.00 | 0.00% | 273,274 | 317,971 |
ACADEMY | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | 0.00 | 0.00% | 109,835 | 334,994 |
ACCESSCORP | 26.00 | 26.00 | 26.10 | 26.00 | 26.00 | 0.38% | 0.00 | 0.00% | 15,398,863 | 400,279,841 |
AFRIPRUD | 26.80 | 26.80 | 29.45 | 28.00 | 28.00 | 5.18% | 1.20 | 4.48% | 3,189,615 | 91,165,499 |
AIICO | 1.62 | 1.62 | 1.75 | 1.63 | 1.68 | 7.36% | 0.06 | 3.70% | 12,752,003 | 21,715,049 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 2,010 | 4,768,725 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 70 | 490 |
ARADEL | 569.30 | 569.30 | 569.30 | 569.30 | 569.30 | 0.00% | 0.00 | 0.00% | 1,392,520 | 771,345,347 |
AUSTINLAZ | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.00% | 0.00 | 0.00% | 36,083 | 65,080 |
BERGER | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00% | 0.00 | 0.00% | 47,443 | 989,774 |
BETAGLAS | 71.50 | 71.50 | 78.65 | 78.65 | 78.65 | 0.00% | 7.15 | 10.00% | 135,660 | 10,669,659 |
BUACEMENT | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.00% | 0.00 | 0.00% | 239,040 | 20,007,648 |
BUAFOODS | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0.00% | 0.00 | 0.00% | 114,755 | 42,860,993 |
CADBURY | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | 0.00% | (1.00) | -4.35% | 867,821 | 19,376,234 |
CAP | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00% | 0.00 | 0.00% | 31,960 | 1,550,356 |
CAVERTON | 2.15 | 2.15 | 2.12 | 2.00 | 2.00 | 6.00% | (0.15) | -6.98% | 968,221 | 2,001,233 |
CHAMPION | 3.95 | 3.95 | 3.70 | 3.70 | 3.70 | 0.00% | (0.25) | -6.33% | 719,469 | 2,675,322 |
CHAMS | 2.15 | 2.15 | 2.19 | 2.11 | 2.13 | 3.79% | (0.02) | -0.93% | 5,681,356 | 12,149,320 |
CHELLARAM | 6.53 | 6.53 | 7.18 | 7.18 | 7.18 | 0.00% | 0.65 | 9.95% | 334,830 | 2,403,629 |
CILEASING | 3.78 | 3.78 | 3.85 | 3.78 | 3.83 | 1.85% | 0.05 | 1.32% | 2,127,172 | 8,146,108 |
CONHALLPLC | 3.06 | 3.12 | 3.36 | 3.12 | 3.35 | 7.69% | 0.29 | 9.48% | 10,232,436 | 33,975,917 |
CONOIL | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 0.00% | 0.00 | 0.00% | 664,220 | 231,480,670 |
CORNERST | 3.47 | 3.47 | 3.42 | 3.13 | 3.42 | 9.27% | (0.05) | -1.44% | 2,165,052 | 7,018,654 |
CUSTODIAN | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.00% | 0.00 | 0.00% | 414,925 | 7,617,905 |
CUTIX | 2.48 | 2.48 | 2.48 | 2.45 | 2.45 | 1.22% | (0.03) | -1.21% | 8,803,743 | 21,637,509 |
CWG | 7.60 | 7.60 | 7.80 | 7.00 | 7.50 | 11.43% | (0.10) | -1.32% | 2,765,926 | 20,208,067 |
DAARCOMM | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.00% | 0.00 | 0.00% | 110,300 | 84,270 |
DANGCEM | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 0.00% | 0.00 | 0.00% | 160,491 | 62,576,854 |
DANGSUGAR | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00% | 0.00 | 0.00% | 1,090,490 | 39,518,149 |
DEAPCAP | 1.05 | 1.05 | 1.05 | 1.00 | 1.00 | 5.00% | (0.05) | -4.76% | 2,870,332 | 2,984,692 |
ELLAHLAKES | 3.08 | 3.08 | 3.10 | 3.05 | 3.06 | 1.64% | (0.02) | -0.65% | 2,211,828 | 6,888,616 |
ETERNA | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.00% | 0.00 | 0.00% | 543,275 | 14,777,813 |
ETI | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.00% | 0.00 | 0.00% | 93,733 | 2,778,123 |
ETRANZACT | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00% | 0.00 | 0.00% | 32,924 | 218,860 |
EUNISELL | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.00% | 0.00 | 0.00% | 110,495 | 1,499,233 |
FBNH | 29.95 | 29.95 | 29.95 | 29.25 | 29.50 | 2.39% | (0.45) | -1.50% | 83,990,541 | 2,479,946,330 |
FCMB | 11.05 | 11.05 | 11.15 | 10.90 | 11.15 | 2.29% | 0.10 | 0.90% | 4,243,925 | 46,790,400 |
FIDELITYBK | 19.45 | 19.45 | 19.50 | 19.30 | 19.40 | 1.04% | (0.05) | -0.26% | 19,452,449 | 377,883,676 |
FIDSON | 16.80 | 16.80 | 17.00 | 17.00 | 17.00 | 0.00% | 0.20 | 1.19% | 276,257 | 4,639,091 |
FTNCOCOA | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.00% | 0.00 | 0.00% | 536,244 | 978,431 |
GEREGU | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 0.00% | 0.00 | 0.00% | 13,099 | 13,557,465 |
GOLDBREW | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.00% | 0.00 | 0.00% | 38,701 | 301,894 |
GTCO | 61.05 | 61.05 | 61.05 | 61.00 | 61.05 | 0.08% | 0.00 | 0.00% | 5,627,113 | 343,405,039 |
GUINEAINS | 0.73 | 0.73 | 0.74 | 0.73 | 0.73 | 1.37% | 0.00 | 0.00% | 1,646,965 | 1,213,245 |
GUINNESS | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.00% | 0.00 | 0.00% | 105,933 | 7,748,230 |
HMCALL | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.00% | 0.00 | 0.00% | 88,952 | 454,558 |
HONYFLOUR | 9.58 | 9.58 | 9.40 | 9.28 | 9.28 | 1.29% | (0.30) | -3.13% | 5,174,848 | 48,741,303 |
IKEJAHOTEL | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | 0.00 | 0.00% | 297,908 | 3,082,776 |
IMG | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 17,566 | 613,535 |
INTBREW | 5.50 | 5.50 | 6.00 | 5.50 | 5.50 | 9.09% | 0.00 | 0.00% | 5,958,264 | 33,511,081 |
INTENEGINS | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.00% | 0.00 | 0.00% | 88,285 | 187,164 |
JAIZBANK | 3.26 | 3.26 | 3.30 | 3.14 | 3.30 | 5.10% | 0.04 | 1.23% | 13,080,897 | 42,299,885 |
JAPAULGOLD | 2.13 | 2.13 | 2.17 | 2.11 | 2.13 | 2.84% | 0.00 | 0.00% | 8,559,158 | 18,255,515 |
JBERGER | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | 0.00% | 0.00 | 0.00% | 545,815 | 69,406,741 |
JOHNHOLT | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | 0.00 | 0.00% | 16,235 | 129,317 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 15,288 | 143,178 |
LASACO | 3.00 | 3.00 | 2.89 | 2.75 | 2.75 | 5.09% | (0.25) | -8.33% | 3,599,672 | 10,093,220 |
LEARNAFRCA | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00% | 0.00 | 0.00% | 200,855 | 865,310 |
LINKASSURE | 1.38 | 1.38 | 1.51 | 1.40 | 1.40 | 7.86% | 0.02 | 1.45% | 1,586,196 | 2,265,786 |
LIVESTOCK | 5.30 | 5.30 | 5.24 | 5.00 | 5.05 | 4.80% | (0.25) | -4.72% | 4,113,767 | 21,044,693 |
LIVINGTRUST | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00% | 0.00 | 0.00% | 2,005 | 9,975 |
MANSARD | 9.22 | 9.22 | 9.00 | 9.00 | 9.00 | 0.00% | (0.22) | -2.39% | 1,919,196 | 17,000,170 |
MAYBAKER | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.00% | 0.00 | 0.00% | 2,282,880 | 18,248,620 |
MCNICHOLS | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.00% | 0.00 | 0.00% | 233,782 | 421,110 |
MECURE | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.00% | 0.00 | 0.00% | 23,165 | 290,721 |
MEYER | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 3,450 | 32,525 |
MRS | 162.90 | 162.90 | 162.90 | 162.90 | 162.90 | 0.00% | 0.00 | 0.00% | 137,498 | 22,372,210 |
MTNN | 250.00 | 250.00 | 254.00 | 251.00 | 253.10 | 1.20% | 3.10 | 1.24% | 2,847,208 | 720,083,479 |
MULTIVERSE | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.00% | 0.00 | 0.00% | 25,284 | 228,820 |
NAHCO | 54.90 | 54.90 | 55.00 | 54.90 | 54.90 | 0.18% | 0.00 | 0.00% | 1,064,869 | 58,432,269 |
NASCON | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 477,946 | 18,192,290 |
NB | 35.80 | 35.80 | 35.80 | 34.50 | 34.50 | 3.77% | (1.30) | -3.63% | 9,144,329 | 321,152,235 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 11,384 | 90,908 |
NEIMETH | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.00% | 0.00 | 0.00% | 201,734 | 547,060 |
NEM | 13.05 | 13.05 | 12.90 | 12.40 | 12.90 | 4.03% | (0.15) | -1.15% | 781,100 | 10,011,496 |
NESTLE | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 0.00% | 0.00 | 0.00% | 5,881 | 5,647,502 |
NGXGROUP | 29.50 | 29.50 | 27.50 | 27.10 | 27.10 | 1.48% | (2.40) | -8.14% | 1,094,405 | 29,950,287 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 7,335 | 835,825 |
NNFM | 60.60 | 60.60 | 66.65 | 66.65 | 66.65 | 0.00% | 6.05 | 9.98% | 301,230 | 20,076,980 |
NPFMCRFBK | 1.75 | 1.75 | 1.76 | 1.73 | 1.73 | 1.73% | (0.02) | -1.14% | 1,196,823 | 2,098,684 |
NSLTECH | 0.70 | 0.70 | 0.70 | 0.68 | 0.68 | 2.94% | (0.02) | -2.86% | 13,618,177 | 9,262,837 |
OANDO | 68.40 | 68.40 | 70.20 | 68.50 | 68.50 | 2.48% | 0.10 | 0.15% | 5,358,930 | 362,350,199 |
OKOMUOIL | 488.40 | 488.40 | 537.20 | 537.20 | 537.20 | 0.00% | 48.80 | 9.99% | 308,691 | 164,829,837 |
OMATEK | 0.81 | 0.81 | 0.79 | 0.73 | 0.73 | 8.22% | (0.08) | -9.88% | 1,614,240 | 1,219,727 |
PRESCO | 585.00 | 585.00 | 643.50 | 643.50 | 643.50 | 0.00% | 58.50 | 10.00% | 302,195 | 194,462,483 |
PRESTIGE | 1.30 | 1.30 | 1.30 | 1.25 | 1.30 | 4.00% | 0.00 | 0.00% | 2,522,524 | 3,199,730 |
PZ | 23.00 | 23.00 | 22.50 | 22.50 | 22.50 | 0.00% | (0.50) | -2.17% | 2,083,879 | 46,935,918 |
REDSTAREX | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 0.00 | 0.00% | 37,302 | 180,852 |
REGALINS | 0.69 | 0.69 | 0.72 | 0.63 | 0.68 | 14.29% | (0.01) | -1.45% | 5,005,516 | 3,237,199 |
ROYALEX | 0.99 | 0.94 | 1.00 | 0.93 | 0.99 | 7.53% | 0.00 | 0.00% | 6,528,174 | 6,413,437 |
RTBRISCOE | 2.85 | 2.85 | 2.70 | 2.70 | 2.70 | 0.00% | (0.15) | -5.26% | 343,808 | 929,928 |
SCOA | 4.07 | 4.07 | 3.67 | 3.67 | 3.67 | 0.00% | (0.40) | -9.83% | 1,248,613 | 4,583,952 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 51,526 | 264,328,380 |
SKYAVN | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00% | 0.00 | 0.00% | 8,272 | 304,342 |
SMURFIT | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 0.00% | 3,000 | 660 |
SOVRENINS | 1.00 | 1.00 | 1.09 | 1.00 | 1.05 | 9.00% | 0.05 | 5.00% | 14,136,987 | 14,673,542 |
STANBIC | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | 0.00% | 0.00 | 0.00% | 161,793 | 10,262,922 |
STERLINGNG | 5.80 | 5.80 | 5.85 | 5.70 | 5.80 | 2.63% | 0.00 | 0.00% | 8,977,156 | 52,004,883 |
SUNUASSUR | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | 0.00% | (0.05) | -0.87% | 678,015 | 3,879,330 |
TANTALIZER | 2.14 | 2.14 | 2.14 | 2.05 | 2.05 | 4.39% | (0.09) | -4.21% | 793,530 | 1,661,038 |
THOMASWY | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.00% | 0.00 | 0.00% | 26,773 | 50,193 |
TIP | 3.44 | 3.44 | 3.78 | 3.40 | 3.40 | 11.18% | (0.04) | -1.16% | 4,550,285 | 15,907,628 |
TOTAL | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0.00% | 0.00 | 0.00% | 183,084 | 115,531,734 |
TRANSCOHOT | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | 0.00% | 0.00 | 0.00% | 22,947 | 2,507,035 |
TRANSCORP | 53.00 | 53.00 | 54.00 | 53.90 | 54.00 | 0.19% | 1.00 | 1.89% | 3,264,587 | 174,668,391 |
TRANSPOWER | 349.80 | 349.80 | 349.80 | 349.80 | 349.80 | 0.00% | 0.00 | 0.00% | 104,213 | 32,817,169 |
TRIPPLEG | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0.00% | 0.00 | 0.00% | 27,725 | 62,535 |
UACN | 36.00 | 36.00 | 36.00 | 34.30 | 36.00 | 4.96% | 0.00 | 0.00% | 2,011,152 | 70,035,925 |
UBA | 37.70 | 37.70 | 37.55 | 37.45 | 37.50 | 0.27% | (0.20) | -0.53% | 31,578,361 | 1,184,060,731 |
UCAP | 22.50 | 22.50 | 22.55 | 22.40 | 22.55 | 0.67% | 0.05 | 0.22% | 10,179,842 | 228,757,749 |
UNILEVER | 38.00 | 38.00 | 38.05 | 38.00 | 38.00 | 0.13% | 0.00 | 0.00% | 7,345,227 | 279,100,135 |
UNIVINSURE | 0.64 | 0.64 | 0.70 | 0.60 | 0.60 | 16.67% | (0.04) | -6.25% | 32,586,651 | 21,010,653 |
UPDC | 1.87 | 1.87 | 1.90 | 1.90 | 1.90 | 0.00% | 0.03 | 1.60% | 955,918 | 1,820,474 |
UPL | 5.60 | 5.60 | 5.04 | 5.04 | 5.04 | 0.00% | (0.56) | -10.00% | 648,198 | 3,287,154 |
VERITASKAP | 1.09 | 1.09 | 1.18 | 1.09 | 1.18 | 8.26% | 0.09 | 8.26% | 12,888,833 | 14,901,083 |
VFDGROUP | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.00% | 0.00 | 0.00% | 385,405 | 16,654,244 |
VITAFOAM | 31.95 | 31.95 | 32.50 | 30.00 | 32.35 | 8.33% | 0.40 | 1.25% | 3,337,763 | 101,768,106 |
WAPCO | 71.00 | 71.00 | 70.20 | 70.20 | 70.20 | 0.00% | (0.80) | -1.13% | 4,295,839 | 301,668,995 |
WAPIC | 2.50 | 2.50 | 2.50 | 2.49 | 2.49 | 0.40% | (0.01) | -0.40% | 3,468,392 | 8,593,601 |
WEMABANK | 11.45 | 11.45 | 11.40 | 10.75 | 11.40 | 6.05% | (0.05) | -0.44% | 13,594,015 | 151,155,992 |
ZENITHBANK | 50.60 | 50.60 | 50.50 | 49.60 | 50.00 | 1.81% | (0.60) | -1.19% | 54,533,399 | 2,725,391,655 |