Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.00% | 0.00 | 0.00% | 71,378 | 274,821 |
ABCTRANS | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.00% | 0.00 | 0.00% | 97,665 | 110,181 |
ACADEMY | 3.15 | 3.15 | 3.10 | 3.10 | 3.10 | 0.00% | (0.05) | -1.59% | 130,190 | 404,886 |
ACCESSCORP | 24.15 | 24.15 | 24.45 | 24.10 | 24.10 | 1.45% | (0.05) | -0.21% | 14,512,097 | 351,728,879 |
AFRIPRUD | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.00% | 0.00 | 0.00% | 1,283,480 | 29,489,266 |
AIICO | 1.70 | 1.70 | 1.72 | 1.61 | 1.61 | 6.83% | (0.09) | -5.29% | 22,146,994 | 36,853,579 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 14 | 33,215 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 39,036 | 306,433 |
ARADEL | 556.00 | 556.00 | 548.00 | 548.00 | 548.00 | 0.00% | (8.00) | -1.44% | 1,587,404 | 865,220,235 |
AUSTINLAZ | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 6,052 | 12,833 |
BERGER | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00% | 0.00 | 0.00% | 6,475 | 124,770 |
BETAGLAS | 61.55 | 61.55 | 59.10 | 59.10 | 59.10 | 0.00% | (2.45) | -3.98% | 184,360 | 11,061,732 |
BUACEMENT | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.00% | 0.00 | 0.00% | 193,895 | 17,683,314 |
BUAFOODS | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0.00% | 0.00 | 0.00% | 9,478 | 3,540,033 |
CADBURY | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.00% | 0.00 | 0.00% | 444,915 | 9,873,867 |
CAP | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00% | 0.00 | 0.00% | 946,863 | 40,665,199 |
CAVERTON | 2.20 | 2.20 | 2.42 | 2.22 | 2.42 | 9.01% | 0.22 | 10.00% | 1,886,136 | 4,448,617 |
CHAMPION | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.00% | 0.00 | 0.00% | 88,700 | 356,591 |
CHAMS | 2.10 | 2.10 | 2.10 | 2.05 | 2.06 | 2.44% | (0.04) | -1.90% | 5,563,804 | 11,526,700 |
CILEASING | 4.30 | 4.30 | 4.55 | 4.40 | 4.40 | 3.41% | 0.10 | 2.33% | 2,545,209 | 11,310,299 |
CONHALLPLC | 3.30 | 3.30 | 3.50 | 3.50 | 3.50 | 0.00% | 0.20 | 6.06% | 342,943 | 1,193,946 |
CONOIL | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 0.00% | 0.00 | 0.00% | 1,991 | 693,864 |
CORNERST | 4.06 | 4.06 | 3.91 | 3.76 | 3.91 | 3.99% | (0.15) | -3.69% | 2,842,070 | 10,733,304 |
CUSTODIAN | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.00% | 0.00 | 0.00% | 880,851 | 16,505,731 |
CUTIX | 2.65 | 2.65 | 2.79 | 2.66 | 2.79 | 4.89% | 0.14 | 5.28% | 6,691,222 | 17,987,974 |
CWG | 6.85 | 6.85 | 6.90 | 6.85 | 6.90 | 0.73% | 0.05 | 0.73% | 1,043,066 | 7,111,935 |
DAARCOMM | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | 0.00% | (0.02) | -2.70% | 518,274 | 376,375 |
DANGCEM | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0.00% | 0.00 | 0.00% | 213,183 | 82,600,905 |
DANGSUGAR | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.00% | 0.00 | 0.00% | 1,002,334 | 38,550,679 |
DEAPCAP | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.00% | 0.00 | 0.00% | 88,600 | 108,726 |
ELLAHLAKES | 3.11 | 3.11 | 3.14 | 3.10 | 3.13 | 1.29% | 0.02 | 0.64% | 7,391,659 | 23,095,286 |
ENAMELWA | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.00% | 0.00 | 0.00% | 9,100 | 175,630 |
ETERNA | 27.95 | 27.95 | 28.00 | 27.60 | 27.60 | 1.45% | (0.35) | -1.25% | 936,242 | 26,243,146 |
ETI | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.00% | 0.00 | 0.00% | 56,642 | 1,581,914 |
ETRANZACT | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00% | 0.00 | 0.00% | 32,332 | 221,751 |
EUNISELL | 15.62 | 15.62 | 14.06 | 14.06 | 14.06 | 0.00% | (1.56) | -9.99% | 444,688 | 6,255,737 |
FBNH | 29.20 | 29.20 | 29.15 | 29.15 | 29.15 | 0.00% | (0.05) | -0.17% | 2,434,006 | 70,916,255 |
FCMB | 10.25 | 10.25 | 10.20 | 10.05 | 10.15 | 1.49% | (0.10) | -0.98% | 5,638,590 | 56,935,816 |
FIDELITYBK | 17.60 | 17.60 | 18.45 | 17.50 | 18.20 | 5.43% | 0.60 | 3.41% | 16,807,217 | 298,129,800 |
FIDSON | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.00% | 0.00 | 0.00% | 87,974 | 1,432,165 |
FTNCOCOA | 1.95 | 1.95 | 1.92 | 1.90 | 1.90 | 1.05% | (0.05) | -2.56% | 1,801,502 | 3,435,192 |
GEREGU | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 0.00% | 0.00 | 0.00% | 2,045 | 2,116,575 |
GOLDBREW | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.00% | 0.00 | 0.00% | 40 | 311 |
GTCO | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.00% | 0.00 | 0.00% | 7,104,716 | 412,091,277 |
GUINEAINS | 0.90 | 0.90 | 0.94 | 0.92 | 0.92 | 2.17% | 0.02 | 2.22% | 4,459,101 | 4,109,972 |
GUINNESS | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.00% | 0.00 | 0.00% | 168,243 | 11,861,813 |
HMCALL | 4.95 | 4.95 | 5.00 | 5.00 | 5.00 | 0.00% | 0.05 | 1.01% | 287,179 | 1,437,343 |
HONYFLOUR | 9.90 | 9.90 | 9.50 | 9.00 | 9.15 | 5.56% | (0.75) | -7.58% | 7,929,448 | 72,602,968 |
IKEJAHOTEL | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.00% | 0.00 | 0.00% | 385,186 | 4,934,607 |
IMG | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 1,968 | 74,644 |
INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 10,136 | 63,892 |
INTBREW | 5.40 | 5.40 | 5.26 | 5.25 | 5.25 | 0.19% | (0.15) | -2.78% | 799,490 | 4,204,163 |
INTENEGINS | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.00% | 0.00 | 0.00% | 346,624 | 645,989 |
JAIZBANK | 3.00 | 3.00 | 3.00 | 2.93 | 3.00 | 2.39% | 0.00 | 0.00% | 5,505,992 | 16,421,086 |
JAPAULGOLD | 2.18 | 2.18 | 2.23 | 2.10 | 2.20 | 6.19% | 0.02 | 0.92% | 13,482,819 | 29,385,340 |
JBERGER | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | 0.00% | 0.00 | 0.00% | 73,906 | 9,493,764 |
JOHNHOLT | 10.18 | 10.18 | 9.20 | 9.20 | 9.20 | 0.00% | (0.98) | -9.63% | 1,091,398 | 10,112,703 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 45,955 | 464,509 |
LASACO | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.00% | 0.00 | 0.00% | 835,764 | 2,730,628 |
LEARNAFRCA | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.00% | 0.00 | 0.00% | 36,070 | 166,986 |
LINKASSURE | 1.52 | 1.52 | 1.64 | 1.49 | 1.59 | 10.07% | 0.07 | 4.61% | 3,523,324 | 5,499,346 |
LIVESTOCK | 5.94 | 5.94 | 6.28 | 6.00 | 6.24 | 4.67% | 0.30 | 5.05% | 9,513,422 | 58,811,665 |
LIVINGTRUST | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00% | 0.00 | 0.00% | 5,000 | 22,500 |
MANSARD | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 2,037,234 | 18,740,243 |
MAYBAKER | 9.40 | 9.40 | 9.20 | 8.80 | 9.20 | 4.55% | (0.20) | -2.13% | 1,482,496 | 12,833,047 |
MCNICHOLS | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.00% | 0.00 | 0.00% | 218,523 | 341,861 |
MECURE | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.00% | 0.00 | 0.00% | 15,587 | 195,875 |
MEYER | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 2,519 | 23,301 |
MORISON | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.00% | 0.00 | 0.00% | 2,166 | 8,239 |
MRS | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0.00% | 0.00 | 0.00% | 93,655 | 17,820,665 |
MTNN | 233.00 | 233.00 | 233.00 | 227.00 | 233.00 | 2.64% | 0.00 | 0.00% | 3,732,405 | 853,593,168 |
MULTIVERSE | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.00% | 0.00 | 0.00% | 41,011 | 412,161 |
NAHCO | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 0.00% | 0.00 | 0.00% | 892,951 | 44,324,431 |
NASCON | 37.65 | 37.65 | 39.50 | 37.65 | 39.00 | 4.91% | 1.35 | 3.59% | 2,801,568 | 108,208,481 |
NB | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 0.00% | 0.00 | 0.00% | 541,190 | 17,011,880 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 66,684 | 450,614 |
NEIMETH | 3.43 | 3.43 | 3.77 | 3.60 | 3.75 | 4.72% | 0.32 | 9.33% | 3,000,553 | 11,008,736 |
NEM | 12.00 | 12.00 | 12.65 | 12.65 | 12.65 | 0.00% | 0.65 | 5.42% | 857,718 | 10,521,518 |
NESTLE | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0.00% | 0.00 | 0.00% | 13,860 | 12,293,891 |
NGXGROUP | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.00% | 0.00 | 0.00% | 109,099 | 2,966,895 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 189,509 | 22,752,442 |
NNFM | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | 0.00% | 0.00 | 0.00% | 123,395 | 6,289,346 |
NPFMCRFBK | 1.74 | 1.74 | 1.80 | 1.62 | 1.75 | 11.11% | 0.01 | 0.57% | 10,869,436 | 18,071,972 |
NSLTECH | 0.89 | 0.89 | 0.81 | 0.81 | 0.81 | 0.00% | (0.08) | -8.99% | 994,935 | 819,479 |
OANDO | 71.80 | 78.00 | 78.00 | 73.00 | 74.00 | 6.85% | 2.20 | 3.06% | 19,817,541 | 1,481,406,474 |
OKOMUOIL | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | 0.00% | 0.00 | 0.00% | 364,003 | 177,777,211 |
OMATEK | 0.86 | 0.86 | 0.89 | 0.81 | 0.81 | 9.88% | (0.05) | -5.81% | 2,410,370 | 2,027,147 |
PRESCO | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 0.00% | 0.00 | 0.00% | 294,829 | 151,224,725 |
PRESTIGE | 1.28 | 1.28 | 1.40 | 1.28 | 1.40 | 9.38% | 0.12 | 9.38% | 9,016,555 | 12,405,188 |
PZ | 25.00 | 25.00 | 23.50 | 22.50 | 23.50 | 4.44% | (1.50) | -6.00% | 908,206 | 20,807,321 |
REDSTAREX | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.00% | 0.00 | 0.00% | 9,901 | 48,223 |
REGALINS | 0.74 | 0.74 | 0.81 | 0.78 | 0.81 | 3.85% | 0.07 | 9.46% | 4,647,011 | 3,713,308 |
ROYALEX | 0.89 | 0.89 | 0.94 | 0.89 | 0.92 | 5.62% | 0.03 | 3.37% | 3,629,564 | 3,343,474 |
RTBRISCOE | 2.35 | 2.35 | 2.53 | 2.40 | 2.40 | 5.42% | 0.05 | 2.13% | 1,597,209 | 3,875,498 |
SCOA | 2.48 | 2.48 | 2.72 | 2.72 | 2.72 | 0.00% | 0.24 | 9.68% | 1,174,160 | 3,193,715 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 4,928 | 25,280,640 |
SKYAVN | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 0.00% | 0.00 | 0.00% | 60,930 | 1,915,981 |
SOVRENINS | 1.10 | 1.10 | 1.21 | 1.20 | 1.20 | 0.83% | 0.10 | 9.09% | 3,938,586 | 4,734,855 |
STANBIC | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.00% | 0.00 | 0.00% | 210,117 | 12,900,733 |
STERLINGNG | 5.67 | 5.67 | 5.70 | 5.60 | 5.62 | 1.79% | (0.05) | -0.88% | 8,554,640 | 48,162,277 |
SUNUASSUR | 6.69 | 6.69 | 6.70 | 6.70 | 6.70 | 0.00% | 0.01 | 0.15% | 633,248 | 4,225,036 |
TANTALIZER | 2.27 | 2.27 | 2.40 | 2.23 | 2.23 | 7.62% | (0.04) | -1.76% | 767,465 | 1,739,141 |
THOMASWY | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.00% | 0.00 | 0.00% | 18,071 | 37,109 |
TIP | 2.80 | 2.80 | 2.85 | 2.85 | 2.85 | 0.00% | 0.05 | 1.79% | 539,086 | 1,543,129 |
TOTAL | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0.00% | 0.00 | 0.00% | 30,804 | 19,690,892 |
TRANSCOHOT | 127.35 | 127.35 | 127.35 | 127.35 | 127.35 | 0.00% | 0.00 | 0.00% | 83,424 | 9,645,075 |
TRANSCORP | 46.95 | 46.95 | 48.50 | 48.50 | 48.50 | 0.00% | 1.55 | 3.30% | 2,756,664 | 134,215,606 |
TRANSPOWER | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0.00% | 0.00 | 0.00% | 132,129 | 42,360,590 |
TRIPPLEG | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0.00% | 0.00 | 0.00% | 35,375 | 79,395 |
UACN | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00% | 0.00 | 0.00% | 1,822,143 | 65,484,361 |
UBA | 33.90 | 33.90 | 34.10 | 33.85 | 33.90 | 0.74% | 0.00 | 0.00% | 12,940,386 | 438,977,268 |
UCAP | 22.50 | 22.50 | 22.55 | 22.40 | 22.40 | 0.67% | (0.10) | -0.44% | 7,328,031 | 164,709,457 |
UNILEVER | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 0.00% | 0.00 | 0.00% | 280,701 | 10,462,893 |
UNIONDICON | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | 0.00 | 0.00% | 30,000 | 202,500 |
UNIVINSURE | 0.63 | 0.63 | 0.69 | 0.64 | 0.69 | 7.81% | 0.06 | 9.52% | 31,318,491 | 21,201,365 |
UPDC | 1.68 | 1.68 | 1.84 | 1.84 | 1.84 | 0.00% | 0.16 | 9.52% | 1,589,184 | 2,901,046 |
UPL | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.00% | 0.00 | 0.00% | 51,756 | 259,284 |
VERITASKAP | 1.50 | 1.50 | 1.52 | 1.47 | 1.51 | 3.40% | 0.01 | 0.67% | 16,450,287 | 24,757,547 |
VFDGROUP | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.00% | 0.00 | 0.00% | 61,667 | 2,578,704 |
VITAFOAM | 24.25 | 24.25 | 23.50 | 23.50 | 23.50 | 0.00% | (0.75) | -3.09% | 1,007,657 | 23,622,925 |
WAPCO | 70.00 | 70.00 | 70.95 | 69.85 | 70.95 | 1.57% | 0.95 | 1.36% | 1,506,308 | 105,194,325 |
WAPIC | 2.22 | 2.22 | 2.44 | 2.13 | 2.44 | 14.55% | 0.22 | 9.91% | 4,237,649 | 9,748,157 |
WEMABANK | 10.70 | 10.70 | 10.30 | 10.05 | 10.30 | 2.49% | (0.40) | -3.74% | 7,368,558 | 74,479,182 |
ZENITHBANK | 46.80 | 46.80 | 47.00 | 46.90 | 47.00 | 0.21% | 0.20 | 0.43% | 19,703,791 | 925,982,863 |