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% | 1,020 | 3,164 |
ABCTRANS | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.00% | 0.00 | 0.00% | 293,807 | 374,247 |
ACADEMY | 3.33 | 3.33 | 3.20 | 3.03 | 3.20 | 5.61% | (0.13) | -3.90% | 402,796 | 1,252,531 |
ACCESSCORP | 28.15 | 28.15 | 28.25 | 28.00 | 28.10 | 0.89% | (0.05) | -0.18% | 143,646,647 | 4,030,534,947 |
AFRIPRUD | 33.00 | 33.00 | 33.75 | 33.10 | 33.75 | 1.96% | 0.75 | 2.27% | 1,838,163 | 61,514,382 |
AIICO | 1.70 | 1.70 | 1.79 | 1.71 | 1.72 | 4.68% | 0.02 | 1.18% | 24,614,068 | 42,823,412 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 856 | 2,030,860 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 657 | 4,238 |
ARADEL | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0.00% | 0.00 | 0.00% | 890,972 | 470,682,200 |
AUSTINLAZ | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.00% | 0.00 | 0.00% | 521,659 | 1,007,649 |
BERGER | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00% | 0.00 | 0.00% | 41,975 | 864,747 |
BETAGLAS | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | 0.00% | 0.00 | 0.00% | 177,835 | 16,936,836 |
BUACEMENT | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.00% | 0.00 | 0.00% | 1,548,158 | 129,580,825 |
BUAFOODS | 373.50 | 373.50 | 373.50 | 373.50 | 373.50 | 0.00% | 0.00 | 0.00% | 75,482 | 26,435,013 |
CADBURY | 29.10 | 29.10 | 32.00 | 29.35 | 32.00 | 9.03% | 2.90 | 9.97% | 1,387,091 | 41,857,328 |
CAP | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00% | 0.00 | 0.00% | 44,759 | 1,974,167 |
CAVERTON | 2.42 | 2.42 | 2.40 | 2.33 | 2.38 | 3.00% | (0.04) | -1.65% | 1,982,383 | 4,704,036 |
CHAMPION | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00% | 0.00 | 0.00% | 130,428 | 500,788 |
CHAMS | 2.31 | 2.31 | 2.32 | 2.29 | 2.29 | 1.31% | (0.02) | -0.87% | 6,054,751 | 13,960,287 |
CHELLARAM | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.00% | 0.00 | 0.00% | 18,442 | 143,888 |
CILEASING | 4.00 | 4.09 | 4.09 | 3.73 | 3.73 | 9.65% | (0.27) | -6.75% | 3,399,135 | 13,235,182 |
CONHALLPLC | 3.65 | 3.65 | 3.60 | 3.29 | 3.38 | 9.42% | (0.27) | -7.40% | 16,773,644 | 56,019,196 |
CONOIL | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0.00% | 0.00 | 0.00% | 204,063 | 69,789,594 |
CORNERST | 3.47 | 3.47 | 3.53 | 3.13 | 3.13 | 12.78% | (0.34) | -9.80% | 10,270,675 | 32,674,004 |
CUSTODIAN | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.00% | 0.00 | 0.00% | 569,628 | 11,197,168 |
CUTIX | 2.51 | 2.51 | 2.68 | 2.50 | 2.62 | 7.20% | 0.11 | 4.38% | 8,918,543 | 23,162,650 |
CWG | 8.70 | 8.70 | 9.00 | 8.30 | 9.00 | 8.43% | 0.30 | 3.45% | 2,144,030 | 18,454,193 |
DAARCOMM | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.00% | 0.00 | 0.00% | 219,398 | 159,902 |
DANGCEM | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.00% | 0.00 | 0.00% | 787,943 | 369,467,917 |
DANGSUGAR | 36.00 | 36.00 | 36.55 | 36.50 | 36.55 | 0.14% | 0.55 | 1.53% | 3,251,270 | 118,901,536 |
DEAPCAP | 1.00 | 1.00 | 1.00 | 0.98 | 1.00 | 2.04% | 0.00 | 0.00% | 1,076,849 | 1,064,799 |
ELLAHLAKES | 3.74 | 3.74 | 3.72 | 3.37 | 3.56 | 10.39% | (0.18) | -4.81% | 6,698,765 | 23,358,373 |
ENAMELWA | 21.20 | 21.20 | 23.20 | 23.20 | 23.20 | 0.00% | 2.00 | 9.43% | 103,102 | 2,391,531 |
ETERNA | 45.00 | 45.00 | 43.00 | 42.40 | 42.40 | 1.42% | (2.60) | -5.78% | 3,925,228 | 166,351,388 |
ETI | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 0.00% | 0.00 | 0.00% | 301,696 | 9,594,140 |
ETRANZACT | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00% | 0.00 | 0.00% | 36,152 | 245,132 |
EUNISELL | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.00% | 0.00 | 0.00% | 129,051 | 1,452,206 |
FBNH | 32.45 | 32.45 | 32.50 | 32.00 | 32.45 | 1.56% | 0.00 | 0.00% | 4,893,437 | 158,143,088 |
FCMB | 11.10 | 11.10 | 11.25 | 11.05 | 11.05 | 1.81% | (0.05) | -0.45% | 3,421,190 | 38,207,054 |
FIDELITYBK | 19.50 | 19.35 | 19.70 | 19.15 | 19.50 | 2.87% | 0.00 | 0.00% | 19,893,884 | 384,079,115 |
FIDSON | 20.00 | 20.00 | 19.90 | 19.00 | 19.00 | 4.74% | (1.00) | -5.00% | 1,037,520 | 19,832,782 |
FTNCOCOA | 1.73 | 1.73 | 1.73 | 1.70 | 1.70 | 1.76% | (0.03) | -1.73% | 3,709,780 | 6,375,616 |
GEREGU | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 0.00% | 0.00 | 0.00% | 4,043 | 4,184,505 |
GOLDBREW | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.00% | 0.00 | 0.00% | 4,810 | 30,743 |
GTCO | 63.45 | 63.45 | 63.50 | 63.00 | 63.00 | 0.79% | (0.45) | -0.71% | 7,780,513 | 491,776,674 |
GUINEAINS | 0.79 | 0.79 | 0.85 | 0.79 | 0.79 | 7.59% | 0.00 | 0.00% | 3,235,776 | 2,704,480 |
GUINNESS | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.00% | 0.00 | 0.00% | 231,186 | 17,506,008 |
HMCALL | 5.88 | 5.88 | 5.87 | 5.87 | 5.87 | 0.00% | (0.01) | -0.17% | 3,304,703 | 19,357,657 |
HONYFLOUR | 14.00 | 14.00 | 14.01 | 13.50 | 13.50 | 3.78% | (0.50) | -3.57% | 7,466,347 | 103,665,001 |
IKEJAHOTEL | 14.00 | 14.00 | 13.80 | 12.60 | 12.60 | 9.52% | (1.40) | -10.00% | 3,738,875 | 48,185,706 |
IMG | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 2,300 | 83,275 |
INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 528 | 3,696 |
INTBREW | 5.70 | 5.70 | 5.90 | 5.70 | 5.70 | 3.51% | 0.00 | 0.00% | 1,622,689 | 9,321,094 |
INTENEGINS | 2.23 | 2.23 | 2.45 | 2.01 | 2.45 | 21.89% | 0.22 | 9.87% | 3,280,094 | 7,632,672 |
JAIZBANK | 3.60 | 3.60 | 3.59 | 3.40 | 3.47 | 5.59% | (0.13) | -3.61% | 9,440,800 | 32,584,062 |
JAPAULGOLD | 2.13 | 2.13 | 2.17 | 2.11 | 2.15 | 2.84% | 0.02 | 0.94% | 11,934,745 | 25,365,511 |
JBERGER | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.00% | 0.00 | 0.00% | 55,078 | 6,549,469 |
JOHNHOLT | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.00% | 0.00 | 0.00% | 71,112 | 506,145 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 2,054 | 19,102 |
LASACO | 3.20 | 3.20 | 3.10 | 3.05 | 3.05 | 1.64% | (0.15) | -4.69% | 666,091 | 2,073,780 |
LEARNAFRCA | 4.30 | 4.30 | 4.25 | 3.87 | 3.87 | 9.82% | (0.43) | -10.00% | 2,367,039 | 9,378,892 |
LINKASSURE | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.00% | 0.00 | 0.00% | 1,461,929 | 2,050,118 |
LIVESTOCK | 6.01 | 6.01 | 6.11 | 5.85 | 6.00 | 4.44% | (0.01) | -0.17% | 5,159,798 | 31,228,244 |
LIVINGTRUST | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00% | 0.00 | 0.00% | 10,200 | 49,816 |
MANSARD | 9.35 | 9.35 | 9.45 | 9.20 | 9.45 | 2.72% | 0.10 | 1.07% | 1,715,681 | 15,843,631 |
MAYBAKER | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 0.00 | 0.00% | 631,605 | 5,676,185 |
MCNICHOLS | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.00% | 0.00 | 0.00% | 101,000 | 181,368 |
MECURE | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.00% | 0.00 | 0.00% | 81,428 | 920,136 |
MEYER | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 13,580 | 113,393 |
MORISON | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.00% | 0.00 | 0.00% | 1,000 | 3,610 |
MRS | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | 0.00% | 0.00 | 0.00% | 422,421 | 76,290,080 |
MTNN | 264.20 | 264.20 | 264.20 | 264.20 | 264.20 | 0.00% | 0.00 | 0.00% | 1,781,558 | 471,238,815 |
MULTIVERSE | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | 0.00% | (0.10) | -0.92% | 541,567 | 5,611,468 |
NAHCO | 65.90 | 65.90 | 65.00 | 65.00 | 65.00 | 0.00% | (0.90) | -1.37% | 2,829,870 | 185,655,861 |
NASCON | 41.85 | 41.85 | 41.50 | 40.00 | 41.50 | 3.75% | (0.35) | -0.84% | 1,373,772 | 55,244,117 |
NB | 33.00 | 33.00 | 36.30 | 33.80 | 36.30 | 7.40% | 3.30 | 10.00% | 11,382,048 | 408,658,136 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 10 | 67 |
NEIMETH | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.00% | 0.00 | 0.00% | 665,854 | 2,038,544 |
NEM | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.00% | 0.00 | 0.00% | 223,341 | 2,965,769 |
NESTLE | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 0.00% | 0.00 | 0.00% | 16,920 | 16,824,739 |
NGXGROUP | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00% | 0.00 | 0.00% | 151,953 | 4,432,552 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 121,388 | 13,865,642 |
NNFM | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 0.00% | 0.00 | 0.00% | 691,177 | 51,105,941 |
NOTORE | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.00% | 0.00 | 0.00% | 298 | 18,476 |
NPFMCRFBK | 1.82 | 1.82 | 1.84 | 1.83 | 1.84 | 0.55% | 0.02 | 1.10% | 1,283,474 | 2,343,407 |
NSLTECH | 0.69 | 0.70 | 0.70 | 0.68 | 0.68 | 2.94% | (0.01) | -1.45% | 1,378,797 | 942,427 |
OANDO | 70.00 | 69.65 | 69.65 | 63.00 | 64.10 | 10.56% | (5.90) | -8.43% | 17,344,066 | 1,103,197,131 |
OKOMUOIL | 536.00 | 536.00 | 536.00 | 536.00 | 536.00 | 0.00% | 0.00 | 0.00% | 116,614 | 67,094,146 |
OMATEK | 0.83 | 0.83 | 0.84 | 0.80 | 0.84 | 5.00% | 0.01 | 1.20% | 1,415,149 | 1,155,115 |
PRESCO | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0.00% | 0.00 | 0.00% | 197,415 | 155,142,653 |
PRESTIGE | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.00% | 0.00 | 0.00% | 1,029,850 | 1,285,831 |
PZ | 27.85 | 27.85 | 27.50 | 26.00 | 26.00 | 5.77% | (1.85) | -6.64% | 1,292,478 | 34,199,535 |
REDSTAREX | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 0.00 | 0.00% | 25,177 | 151,586 |
REGALINS | 0.77 | 0.77 | 0.73 | 0.71 | 0.71 | 2.82% | (0.06) | -7.79% | 5,794,546 | 4,232,205 |
ROYALEX | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.00% | 0.00 | 0.00% | 443,093 | 424,229 |
RTBRISCOE | 2.67 | 2.67 | 2.55 | 2.46 | 2.50 | 3.66% | (0.17) | -6.37% | 934,709 | 2,347,603 |
SCOA | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.00% | 0.00 | 0.00% | 42,302 | 146,179 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 3,870 | 19,853,100 |
SKYAVN | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.00% | 0.00 | 0.00% | 96,213 | 4,238,465 |
SMURFIT | 0.26 | 0.26 | 0.28 | 0.28 | 0.28 | 0.00% | 0.02 | 7.69% | 200,000 | 56,000 |
SOVRENINS | 1.18 | 1.18 | 1.16 | 1.15 | 1.16 | 0.87% | (0.02) | -1.69% | 1,633,236 | 1,893,567 |
STANBIC | 64.50 | 64.50 | 64.00 | 64.00 | 64.00 | 0.00% | (0.50) | -0.78% | 6,803,825 | 435,795,638 |
STERLINGNG | 6.04 | 6.04 | 6.02 | 5.85 | 5.87 | 2.91% | (0.17) | -2.81% | 6,367,556 | 37,695,512 |
SUNUASSUR | 6.41 | 6.41 | 6.10 | 5.78 | 5.95 | 5.54% | (0.46) | -7.18% | 2,775,268 | 16,727,434 |
TANTALIZER | 2.05 | 2.05 | 2.00 | 1.90 | 2.00 | 5.26% | (0.05) | -2.44% | 3,289,440 | 6,446,770 |
TIP | 4.05 | 4.05 | 4.45 | 4.44 | 4.45 | 0.23% | 0.40 | 9.88% | 4,066,167 | 18,017,431 |
TOTAL | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0.00% | 0.00 | 0.00% | 76,195 | 50,424,164 |
TRANSCOHOT | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | 0.00% | 0.00 | 0.00% | 50,982 | 6,137,096 |
TRANSCORP | 60.00 | 60.00 | 60.00 | 59.00 | 59.00 | 1.69% | (1.00) | -1.67% | 2,162,225 | 129,119,367 |
TRANSPOWER | 364.90 | 364.90 | 364.90 | 364.90 | 364.90 | 0.00% | 0.00 | 0.00% | 43,104 | 14,160,344 |
TRIPPLEG | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.00% | 0.00 | 0.00% | 201,269 | 441,006 |
UACN | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00% | 0.00 | 0.00% | 890,723 | 32,938,791 |
UBA | 38.70 | 38.70 | 39.00 | 38.30 | 38.35 | 1.83% | (0.35) | -0.90% | 17,867,038 | 688,207,049 |
UCAP | 22.85 | 22.85 | 22.85 | 22.05 | 22.30 | 3.63% | (0.55) | -2.41% | 7,176,638 | 161,159,858 |
UNILEVER | 40.00 | 40.00 | 39.45 | 39.45 | 39.45 | 0.00% | (0.55) | -1.37% | 398,090 | 15,747,965 |
UNIONDICON | 8.00 | 8.00 | 8.15 | 8.15 | 8.15 | 0.00% | 0.15 | 1.88% | 343,954 | 2,802,300 |
UNIVINSURE | 0.70 | 0.70 | 0.70 | 0.66 | 0.70 | 6.06% | 0.00 | 0.00% | 9,236,798 | 6,380,347 |
UPDC | 3.78 | 3.78 | 4.15 | 3.41 | 3.41 | 21.70% | (0.37) | -9.79% | 20,437,149 | 76,679,096 |
UPL | 5.00 | 5.00 | 5.10 | 5.10 | 5.10 | 0.00% | 0.10 | 2.00% | 347,189 | 1,765,236 |
VERITASKAP | 1.20 | 1.20 | 1.25 | 1.18 | 1.18 | 5.93% | (0.02) | -1.67% | 3,748,715 | 4,477,522 |
VFDGROUP | 58.00 | 58.00 | 52.40 | 52.40 | 52.40 | 0.00% | (5.60) | -9.66% | 613,969 | 33,971,192 |
VITAFOAM | 38.00 | 38.00 | 38.05 | 38.05 | 38.05 | 0.00% | 0.05 | 0.13% | 1,048,588 | 39,950,866 |
WAPCO | 77.90 | 77.90 | 78.55 | 78.55 | 78.55 | 0.00% | 0.65 | 0.83% | 4,912,441 | 384,994,284 |
WAPIC | 2.45 | 2.45 | 2.65 | 2.50 | 2.55 | 6.00% | 0.10 | 4.08% | 7,123,565 | 18,241,772 |
WEMABANK | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00% | 0.00 | 0.00% | 3,528,918 | 41,773,592 |
ZENITHBANK | 51.60 | 51.60 | 51.55 | 51.05 | 51.45 | 0.98% | (0.15) | -0.29% | 12,963,450 | 664,765,219 |