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% | 49,060 | 162,515 |
ABCTRANS | 1.14 | 1.14 | 1.20 | 1.20 | 1.20 | 0.00% | 0.06 | 5.26% | 454,217 | 547,446 |
ACADEMY | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.00% | 0.00 | 0.00% | 21,651 | 70,032 |
ACCESSCORP | 28.00 | 28.00 | 28.90 | 27.80 | 28.00 | 3.96% | 0.00 | 0.00% | 40,205,626 | 1,139,658,879 |
AFRIPRUD | 31.95 | 31.95 | 31.00 | 31.00 | 31.00 | 0.00% | (0.95) | -2.97% | 1,868,369 | 58,204,113 |
AIICO | 1.69 | 1.69 | 1.83 | 1.70 | 1.72 | 7.65% | 0.03 | 1.78% | 27,232,962 | 47,452,603 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 145 | 344,013 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 1,215 | 7,837 |
ARADEL | 569.30 | 569.30 | 569.30 | 569.30 | 569.30 | 0.00% | 0.00 | 0.00% | 977,390 | 537,287,948 |
AUSTINLAZ | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | 0.00% | (0.10) | -5.56% | 262,340 | 450,589 |
BERGER | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00% | 0.00 | 0.00% | 21,931 | 453,841 |
BETAGLAS | 86.50 | 86.50 | 95.15 | 95.15 | 95.15 | 0.00% | 8.65 | 10.00% | 231,698 | 21,978,219 |
BUACEMENT | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.00% | 0.00 | 0.00% | 260,041 | 21,765,432 |
BUAFOODS | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0.00% | 0.00 | 0.00% | 10,770 | 4,022,595 |
CADBURY | 29.35 | 29.35 | 32.25 | 29.35 | 29.35 | 9.88% | 0.00 | 0.00% | 2,033,863 | 62,304,600 |
CAP | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00% | 0.00 | 0.00% | 107,009 | 4,959,603 |
CAVERTON | 2.10 | 2.10 | 2.24 | 2.24 | 2.24 | 0.00% | 0.14 | 6.67% | 563,456 | 1,262,216 |
CHAMPION | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00% | 0.00 | 0.00% | 137,145 | 515,374 |
CHAMS | 2.25 | 2.25 | 2.40 | 2.25 | 2.31 | 6.67% | 0.06 | 2.67% | 11,295,180 | 26,410,665 |
CHELLARAM | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.00% | 0.00 | 0.00% | 133,175 | 986,315 |
CILEASING | 3.76 | 3.76 | 4.00 | 3.88 | 4.00 | 3.09% | 0.24 | 6.38% | 2,773,245 | 10,992,887 |
CONHALLPLC | 3.04 | 3.04 | 3.34 | 3.25 | 3.31 | 2.77% | 0.27 | 8.88% | 6,715,236 | 22,222,431 |
CONOIL | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 0.00% | 0.00 | 0.00% | 23,733 | 8,270,951 |
CORNERST | 3.30 | 3.30 | 3.40 | 3.30 | 3.35 | 3.03% | 0.05 | 1.52% | 1,144,956 | 3,820,481 |
CUSTODIAN | 18.60 | 18.60 | 19.40 | 19.00 | 19.40 | 2.11% | 0.80 | 4.30% | 499,995 | 9,625,248 |
CUTIX | 2.45 | 2.45 | 2.69 | 2.50 | 2.68 | 7.60% | 0.23 | 9.39% | 10,044,295 | 26,381,747 |
CWG | 8.40 | 8.40 | 9.20 | 8.60 | 9.20 | 6.98% | 0.80 | 9.52% | 2,772,962 | 24,303,994 |
DAARCOMM | 0.81 | 0.81 | 0.75 | 0.75 | 0.75 | 0.00% | (0.06) | -7.41% | 849,171 | 642,869 |
DANGCEM | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 0.00% | 0.00 | 0.00% | 496,013 | 196,041,310 |
DANGSUGAR | 35.80 | 35.80 | 35.80 | 35.65 | 35.65 | 0.42% | (0.15) | -0.42% | 1,751,470 | 62,632,906 |
DEAPCAP | 1.09 | 1.09 | 1.04 | 1.00 | 1.00 | 4.00% | (0.09) | -8.26% | 1,237,783 | 1,275,152 |
ELLAHLAKES | 3.22 | 3.22 | 3.40 | 3.28 | 3.30 | 3.66% | 0.08 | 2.48% | 6,433,311 | 21,463,469 |
ETERNA | 36.65 | 36.65 | 40.30 | 40.30 | 40.30 | 0.00% | 3.65 | 9.96% | 9,058,678 | 351,320,859 |
ETI | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.00% | 0.00 | 0.00% | 250,854 | 7,799,640 |
ETRANZACT | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00% | 0.00 | 0.00% | 306,272 | 1,854,166 |
EUNISELL | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.00% | 0.00 | 0.00% | 86,493 | 1,049,753 |
FBNH | 33.00 | 33.00 | 33.00 | 32.20 | 32.20 | 2.48% | (0.80) | -2.42% | 5,746,930 | 187,441,655 |
FCMB | 11.90 | 11.90 | 11.95 | 11.50 | 11.50 | 3.91% | (0.40) | -3.36% | 4,346,693 | 50,951,936 |
FIDELITYBK | 20.80 | 20.80 | 20.80 | 19.80 | 19.80 | 5.05% | (1.00) | -4.81% | 67,830,597 | 1,361,127,820 |
FIDSON | 20.90 | 20.90 | 20.20 | 18.85 | 20.20 | 7.16% | (0.70) | -3.35% | 2,368,806 | 46,039,059 |
FTNCOCOA | 1.87 | 1.87 | 1.89 | 1.89 | 1.89 | 0.00% | 0.02 | 1.07% | 758,684 | 1,423,318 |
GEREGU | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 0.00% | 0.00 | 0.00% | 4,899 | 5,070,465 |
GOLDBREW | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.00% | 0.00 | 0.00% | 17,239 | 122,275 |
GTCO | 64.00 | 64.00 | 63.35 | 63.05 | 63.05 | 0.48% | (0.95) | -1.48% | 3,061,894 | 194,022,815 |
GUINEAINS | 0.85 | 0.85 | 0.91 | 0.82 | 0.85 | 10.98% | 0.00 | 0.00% | 2,371,499 | 2,059,118 |
GUINNESS | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.00% | 0.00 | 0.00% | 131,219 | 10,001,850 |
HMCALL | 4.98 | 4.98 | 5.00 | 4.98 | 4.98 | 0.40% | 0.00 | 0.00% | 470,487 | 2,342,694 |
HONYFLOUR | 9.52 | 9.52 | 10.47 | 9.73 | 10.47 | 7.61% | 0.95 | 9.98% | 6,043,261 | 62,701,113 |
IKEJAHOTEL | 11.25 | 11.25 | 12.35 | 12.00 | 12.35 | 2.92% | 1.10 | 9.78% | 1,427,205 | 17,185,839 |
IMG | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 36,086 | 1,261,418 |
INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 4,700 | 29,610 |
INTBREW | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.00% | 0.00 | 0.00% | 376,335 | 2,080,593 |
INTENEGINS | 2.50 | 2.50 | 2.26 | 2.25 | 2.25 | 0.44% | (0.25) | -10.00% | 1,254,368 | 2,876,523 |
JAIZBANK | 3.30 | 3.30 | 3.38 | 3.13 | 3.34 | 7.99% | 0.04 | 1.21% | 8,757,406 | 28,746,024 |
JAPAULGOLD | 2.11 | 2.11 | 2.20 | 2.13 | 2.17 | 3.29% | 0.06 | 2.84% | 14,619,482 | 31,340,088 |
JBERGER | 139.80 | 139.80 | 128.00 | 128.00 | 128.00 | 0.00% | (11.80) | -8.44% | 485,110 | 63,100,875 |
JOHNHOLT | 7.51 | 7.51 | 7.54 | 7.54 | 7.54 | 0.00% | 0.03 | 0.40% | 253,181 | 1,937,666 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 3,920 | 36,456 |
LASACO | 2.94 | 2.94 | 3.23 | 3.00 | 3.23 | 7.67% | 0.29 | 9.86% | 6,476,380 | 20,638,843 |
LEARNAFRCA | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.00% | 0.00 | 0.00% | 17,119 | 73,263 |
LINKASSURE | 1.48 | 1.48 | 1.48 | 1.40 | 1.48 | 5.71% | 0.00 | 0.00% | 621,752 | 893,285 |
LIVESTOCK | 5.80 | 5.80 | 6.38 | 5.60 | 6.10 | 13.93% | 0.30 | 5.17% | 7,131,941 | 42,788,673 |
LIVINGTRUST | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00% | 0.00 | 0.00% | 300 | 1,494 |
MANSARD | 9.26 | 9.26 | 9.50 | 9.26 | 9.49 | 2.59% | 0.23 | 2.48% | 2,431,445 | 22,847,618 |
MAYBAKER | 8.50 | 8.50 | 9.00 | 8.80 | 9.00 | 2.27% | 0.50 | 5.88% | 3,790,276 | 33,855,995 |
MCNICHOLS | 1.75 | 1.75 | 1.80 | 1.69 | 1.69 | 6.51% | (0.06) | -3.43% | 3,467,118 | 6,001,832 |
MECURE | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.00% | 0.00 | 0.00% | 141,886 | 1,609,400 |
MEYER | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 35,172 | 317,014 |
MORISON | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.00% | 0.00 | 0.00% | 24,553 | 88,636 |
MRS | 168.00 | 168.00 | 170.50 | 170.50 | 170.50 | 0.00% | 2.50 | 1.49% | 383,418 | 65,958,218 |
MTNN | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 0.00% | 0.00 | 0.00% | 679,129 | 177,726,271 |
MULTIVERSE | 9.05 | 9.05 | 8.65 | 8.20 | 8.65 | 5.49% | (0.40) | -4.42% | 1,386,090 | 11,822,691 |
NAHCO | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | 0.00% | 0.00 | 0.00% | 497,729 | 29,153,001 |
NASCON | 40.80 | 40.80 | 41.00 | 41.00 | 41.00 | 0.00% | 0.20 | 0.49% | 1,923,449 | 78,328,302 |
NB | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.00% | 0.00 | 0.00% | 234,582 | 7,766,976 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 800 | 5,840 |
NEIMETH | 3.14 | 3.14 | 3.38 | 3.19 | 3.38 | 5.96% | 0.24 | 7.64% | 1,369,865 | 4,428,909 |
NEM | 13.20 | 13.20 | 13.15 | 12.65 | 13.00 | 3.95% | (0.20) | -1.52% | 4,316,649 | 55,276,290 |
NESTLE | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 0.00% | 0.00 | 0.00% | 17,150 | 17,112,095 |
NGXGROUP | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00% | 0.00 | 0.00% | 197,891 | 5,627,887 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 16,515 | 1,968,987 |
NNFM | 73.30 | 73.30 | 80.60 | 79.00 | 80.60 | 2.03% | 7.30 | 9.96% | 1,386,707 | 107,004,055 |
NPFMCRFBK | 1.74 | 1.74 | 1.78 | 1.74 | 1.76 | 2.30% | 0.02 | 1.15% | 5,658,297 | 9,936,121 |
NSLTECH | 0.70 | 0.70 | 0.70 | 0.64 | 0.65 | 9.38% | (0.05) | -7.14% | 84,073,277 | 55,194,466 |
OANDO | 70.60 | 70.60 | 71.60 | 70.70 | 70.70 | 1.27% | 0.10 | 0.14% | 5,569,376 | 393,903,672 |
OKOMUOIL | 536.00 | 536.00 | 536.00 | 536.00 | 536.00 | 0.00% | 0.00 | 0.00% | 439,677 | 236,274,918 |
OMATEK | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.00% | 0.00 | 0.00% | 444,590 | 361,910 |
PRESCO | 700.20 | 700.20 | 750.00 | 750.00 | 750.00 | 0.00% | 49.80 | 7.11% | 521,443 | 391,073,654 |
PRESTIGE | 1.26 | 1.26 | 1.25 | 1.20 | 1.25 | 4.17% | (0.01) | -0.79% | 1,785,592 | 2,194,327 |
PZ | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.00% | 0.00 | 0.00% | 1,047,571 | 25,343,114 |
REDSTAREX | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | 0.00 | 0.00% | 44,589 | 241,834 |
REGALINS | 0.77 | 0.77 | 0.82 | 0.76 | 0.76 | 7.89% | (0.01) | -1.30% | 1,416,357 | 1,111,763 |
ROYALEX | 0.99 | 0.99 | 1.00 | 0.96 | 1.00 | 4.17% | 0.01 | 1.01% | 10,508,433 | 10,452,262 |
RTBRISCOE | 2.70 | 2.70 | 2.45 | 2.43 | 2.44 | 0.82% | (0.26) | -9.63% | 1,772,022 | 4,365,860 |
SCOA | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.00% | 0.00 | 0.00% | 76,586 | 304,621 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 41,328 | 212,012,640 |
SKYAVN | 43.50 | 43.50 | 46.80 | 46.80 | 46.80 | 0.00% | 3.30 | 7.59% | 155,001 | 7,067,437 |
SMURFIT | 0.20 | 0.20 | 0.22 | 0.22 | 0.22 | 0.00% | 0.02 | 10.00% | 500,000 | 110,000 |
SOVRENINS | 1.21 | 1.21 | 1.33 | 1.15 | 1.33 | 15.65% | 0.12 | 9.92% | 5,037,210 | 6,471,941 |
STANBIC | 62.00 | 62.00 | 68.20 | 62.05 | 68.20 | 9.91% | 6.20 | 10.00% | 1,573,643 | 98,955,012 |
STERLINGNG | 5.95 | 5.95 | 6.05 | 5.87 | 5.87 | 3.07% | (0.08) | -1.34% | 6,621,574 | 39,515,781 |
SUNUASSUR | 5.01 | 5.01 | 5.51 | 5.01 | 5.45 | 9.98% | 0.44 | 8.78% | 7,817,101 | 40,857,441 |
TANTALIZER | 2.00 | 2.00 | 2.03 | 2.01 | 2.03 | 1.00% | 0.03 | 1.50% | 1,845,465 | 3,735,043 |
THOMASWY | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.00% | 0.00 | 0.00% | 72,800 | 135,212 |
TIP | 3.58 | 3.58 | 3.48 | 3.48 | 3.48 | 0.00% | (0.10) | -2.79% | 1,035,252 | 3,571,275 |
TOTAL | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0.00% | 0.00 | 0.00% | 110,084 | 73,498,323 |
TRANSCOHOT | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | 0.00% | 0.00 | 0.00% | 18,421 | 2,029,520 |
TRANSCORP | 54.00 | 54.00 | 55.00 | 55.00 | 55.00 | 0.00% | 1.00 | 1.85% | 3,415,846 | 187,531,983 |
TRANSEXPR | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 12,910 | 23,893 |
TRANSPOWER | 349.80 | 349.80 | 349.80 | 349.80 | 349.80 | 0.00% | 0.00 | 0.00% | 48,402 | 15,242,006 |
TRIPPLEG | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.00% | 0.00 | 0.00% | 154,552 | 344,757 |
UACN | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 0.00% | 0.00 | 0.00% | 866,491 | 30,842,263 |
UBA | 39.15 | 39.15 | 39.40 | 38.00 | 38.10 | 3.68% | (1.05) | -2.68% | 26,522,850 | 1,026,757,864 |
UCAP | 23.85 | 23.85 | 23.95 | 23.25 | 23.50 | 3.01% | (0.35) | -1.47% | 10,304,103 | 243,182,107 |
UNILEVER | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 0.00% | 0.00 | 0.00% | 118,015 | 4,600,232 |
UNIVINSURE | 0.69 | 0.69 | 0.72 | 0.69 | 0.70 | 4.35% | 0.01 | 1.45% | 16,989,968 | 11,942,532 |
UPDC | 2.59 | 2.84 | 2.84 | 2.76 | 2.84 | 2.90% | 0.25 | 9.65% | 36,648,511 | 103,787,230 |
UPL | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.00% | 0.00 | 0.00% | 66,276 | 316,534 |
VERITASKAP | 1.17 | 1.17 | 1.19 | 1.17 | 1.18 | 1.71% | 0.01 | 0.85% | 4,705,713 | 5,560,259 |
VFDGROUP | 44.40 | 44.40 | 44.00 | 44.00 | 44.00 | 0.00% | (0.40) | -0.90% | 563,598 | 25,236,824 |
VITAFOAM | 36.20 | 36.20 | 39.80 | 37.30 | 37.30 | 6.70% | 1.10 | 3.04% | 5,426,825 | 209,061,812 |
WAPCO | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | 0.00% | 0.00 | 0.00% | 1,399,991 | 103,473,899 |
WAPIC | 2.64 | 2.64 | 2.85 | 2.63 | 2.64 | 8.37% | 0.00 | 0.00% | 2,829,063 | 7,622,307 |
WEMABANK | 11.35 | 11.35 | 11.40 | 11.00 | 11.40 | 3.64% | 0.05 | 0.44% | 6,036,697 | 67,594,959 |
ZENITHBANK | 52.00 | 52.00 | 51.50 | 50.80 | 50.80 | 1.38% | (1.20) | -2.31% | 24,873,387 | 1,270,575,555 |