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% | 38,406 | 129,395 |
ABCTRANS | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | 0.00 | 0.00% | 167,414 | 253,971 |
ACADEMY | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.00% | 0.00 | 0.00% | 58,424 | 162,873 |
ACCESSCORP | 23.65 | 23.65 | 23.95 | 23.40 | 23.40 | 2.35% | (0.25) | -1.06% | 30,703,897 | 722,995,027 |
AFRIPRUD | 34.00 | 34.00 | 34.90 | 34.00 | 34.50 | 2.65% | 0.50 | 1.47% | 4,875,086 | 167,441,655 |
AIICO | 1.60 | 1.60 | 1.65 | 1.60 | 1.60 | 3.12% | 0.00 | 0.00% | 1,680,827 | 2,703,669 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 15,938 | 37,812,905 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 1,112 | 7,508 |
ARADEL | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0.00% | 0.00 | 0.00% | 3,288,878 | 1,824,747,538 |
AUSTINLAZ | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.00% | 0.00 | 0.00% | 265 | 551 |
BERGER | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.00% | 0.00 | 0.00% | 138,907 | 2,704,112 |
BETAGLAS | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | 0.00% | 0.00 | 0.00% | 74,053 | 6,714,035 |
BUACEMENT | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.00% | 0.00 | 0.00% | 102,646 | 8,591,470 |
BUAFOODS | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.00% | 0.00 | 0.00% | 35,754 | 13,450,660 |
CADBURY | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00% | 0.00 | 0.00% | 148,001 | 3,637,652 |
CAP | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00% | 0.00 | 0.00% | 54,415 | 2,341,478 |
CAVERTON | 2.95 | 2.95 | 3.18 | 2.94 | 3.00 | 8.16% | 0.05 | 1.69% | 5,819,925 | 17,592,917 |
CHAMPION | 3.85 | 3.85 | 4.00 | 4.00 | 4.00 | 0.00% | 0.15 | 3.90% | 350,371,611 | 1,401,487,578 |
CHAMS | 2.14 | 2.14 | 2.15 | 2.01 | 2.15 | 6.97% | 0.01 | 0.47% | 8,359,697 | 17,509,694 |
CHELLARAM | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.00% | 0.00 | 0.00% | 24,530 | 181,105 |
CILEASING | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.00% | 0.00 | 0.00% | 213,233 | 831,928 |
CONHALLPLC | 3.60 | 3.60 | 3.65 | 3.55 | 3.65 | 2.82% | 0.05 | 1.39% | 899,657 | 3,230,234 |
CONOIL | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 0.00% | 0.00 | 0.00% | 637 | 189,890 |
CORNERST | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.00% | 0.00 | 0.00% | 462,599 | 1,592,152 |
CUSTODIAN | 20.15 | 20.15 | 20.15 | 19.60 | 19.60 | 2.81% | (0.55) | -2.73% | 51,110,614 | 1,002,479,308 |
CUTIX | 2.48 | 2.48 | 2.50 | 2.48 | 2.48 | 0.81% | 0.00 | 0.00% | 1,226,582 | 3,058,858 |
CWG | 9.00 | 9.00 | 9.05 | 9.00 | 9.00 | 0.56% | 0.00 | 0.00% | 2,055,049 | 18,503,244 |
DAARCOMM | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.00% | 0.00 | 0.00% | 208,856 | 135,315 |
DANGCEM | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.00% | 0.00 | 0.00% | 162,835 | 70,344,720 |
DANGSUGAR | 38.00 | 38.00 | 35.05 | 35.05 | 35.05 | 0.00% | (2.95) | -7.76% | 1,054,623 | 38,240,425 |
DEAPCAP | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | 0.00% | (0.03) | -3.16% | 427,947 | 393,667 |
ELLAHLAKES | 3.30 | 3.30 | 3.35 | 3.25 | 3.35 | 3.08% | 0.05 | 1.52% | 3,911,017 | 12,912,443 |
ENAMELWA | 23.20 | 23.20 | 25.30 | 25.30 | 25.30 | 0.00% | 2.10 | 9.05% | 171,412 | 4,163,724 |
ETERNA | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 239,070 | 8,784,120 |
ETI | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00% | 0.00 | 0.00% | 365,864 | 10,623,507 |
ETRANZACT | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00% | 0.00 | 0.00% | 2,805 | 17,752 |
EUNISELL | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.00% | 0.00 | 0.00% | 11,002 | 119,698 |
FCMB | 9.65 | 9.65 | 9.80 | 9.75 | 9.80 | 0.51% | 0.15 | 1.55% | 1,574,792 | 15,370,523 |
FIDELITYBK | 17.20 | 17.20 | 17.20 | 17.15 | 17.15 | 0.29% | (0.05) | -0.29% | 14,970,497 | 257,326,201 |
FIDSON | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.00% | 0.00 | 0.00% | 146,484 | 2,665,010 |
FIRSTHOLDCO | 28.60 | 28.60 | 29.00 | 28.60 | 28.60 | 1.40% | 0.00 | 0.00% | 2,954,801 | 85,168,636 |
FTNCOCOA | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.00% | 0.00 | 0.00% | 909,447 | 1,629,886 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 1,070 | 1,099,318 |
GTCO | 60.50 | 60.50 | 61.00 | 61.00 | 61.00 | 0.00% | 0.50 | 0.83% | 16,877,087 | 1,029,320,353 |
GUINEAINS | 0.63 | 0.63 | 0.69 | 0.68 | 0.69 | 1.47% | 0.06 | 9.52% | 3,172,180 | 2,176,759 |
GUINNESS | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 0.00% | 0.00 | 0.00% | 93,588 | 7,294,969 |
HMCALL | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.00% | 0.00 | 0.00% | 15,500 | 81,995 |
HONYFLOUR | 12.88 | 12.88 | 13.00 | 12.49 | 12.49 | 4.08% | (0.39) | -3.03% | 1,476,912 | 18,721,646 |
IKEJAHOTEL | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.00% | 0.00 | 0.00% | 45,270 | 500,607 |
IMG | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 470 | 16,215 |
INTBREW | 5.70 | 5.70 | 5.90 | 5.50 | 5.50 | 7.27% | (0.20) | -3.51% | 1,221,917 | 6,819,209 |
INTENEGINS | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.00% | 0.00 | 0.00% | 226,568 | 390,288 |
JAIZBANK | 3.60 | 3.60 | 3.62 | 3.25 | 3.25 | 11.38% | (0.35) | -9.72% | 15,935,199 | 56,495,136 |
JAPAULGOLD | 2.07 | 2.07 | 2.08 | 2.02 | 2.02 | 2.97% | (0.05) | -2.42% | 4,050,214 | 8,314,467 |
JBERGER | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | 0.00% | 0.00 | 0.00% | 22,188 | 2,532,707 |
JOHNHOLT | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.00% | 0.00 | 0.00% | 17,751 | 139,663 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 1,760 | 16,388 |
LASACO | 2.85 | 2.85 | 2.68 | 2.67 | 2.68 | 0.37% | (0.17) | -5.96% | 36,501,321 | 97,714,213 |
LEARNAFRCA | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.00% | 0.00 | 0.00% | 16,806 | 57,720 |
LINKASSURE | 1.15 | 1.15 | 1.26 | 1.25 | 1.26 | 0.80% | 0.11 | 9.57% | 1,488,038 | 1,863,887 |
LIVESTOCK | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.00% | 0.00 | 0.00% | 2,144,573 | 21,451,976 |
LIVINGTRUST | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00% | 0.00 | 0.00% | 50 | 217 |
MANSARD | 9.35 | 9.35 | 9.00 | 9.00 | 9.00 | 0.00% | (0.35) | -3.74% | 4,453,260 | 40,094,247 |
MAYBAKER | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.00% | 0.00 | 0.00% | 133,556 | 1,138,429 |
MCNICHOLS | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.00% | 0.00 | 0.00% | 86,400 | 140,110 |
MECURE | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.00% | 0.00 | 0.00% | 16,360 | 176,130 |
MEYER | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 13 | 113 |
MRS | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0.00% | 0.00 | 0.00% | 40,900 | 6,986,522 |
MTNN | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0.00% | 0.00 | 0.00% | 5,166,140 | 1,265,193,709 |
MULTIVERSE | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.00% | 0.00 | 0.00% | 122,285 | 1,043,101 |
NAHCO | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.00% | 0.00 | 0.00% | 494,267 | 31,040,434 |
NASCON | 41.60 | 41.60 | 41.60 | 41.50 | 41.50 | 0.24% | (0.10) | -0.24% | 1,953,894 | 81,122,409 |
NB | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.00% | 0.00 | 0.00% | 669,353 | 21,409,775 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 1,060 | 7,420 |
NEIMETH | 2.75 | 2.75 | 2.57 | 2.48 | 2.49 | 3.63% | (0.26) | -9.45% | 2,217,223 | 5,651,303 |
NEM | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.00% | 0.00 | 0.00% | 129,718 | 1,705,996 |
NESTLE | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 0.00% | 0.00 | 0.00% | 9,208 | 8,989,945 |
NGXGROUP | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.00% | 0.00 | 0.00% | 176,632 | 5,252,146 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 36,172 | 4,208,580 |
NNFM | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | 0.00% | 0.00 | 0.00% | 1,780,208 | 121,155,867 |
NPFMCRFBK | 1.90 | 1.90 | 1.82 | 1.81 | 1.81 | 0.55% | (0.09) | -4.74% | 822,495 | 1,497,995 |
NSLTECH | 0.70 | 0.70 | 0.68 | 0.66 | 0.66 | 3.03% | (0.04) | -5.71% | 1,921,327 | 1,276,100 |
OANDO | 53.00 | 53.00 | 52.70 | 52.00 | 52.00 | 1.35% | (1.00) | -1.89% | 2,728,140 | 141,172,914 |
OKOMUOIL | 545.20 | 545.20 | 545.20 | 545.20 | 545.20 | 0.00% | 0.00 | 0.00% | 114,368 | 60,328,248 |
OMATEK | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.00% | 0.00 | 0.00% | 1,064,108 | 747,681 |
PRESCO | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0.00% | 0.00 | 0.00% | 172,819 | 129,517,684 |
PRESTIGE | 1.02 | 1.02 | 1.09 | 1.02 | 1.09 | 6.86% | 0.07 | 6.86% | 4,735,861 | 5,118,826 |
PZ | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 0.00% | 0.00 | 0.00% | 181,344 | 6,286,863 |
REDSTAREX | 5.35 | 5.35 | 5.80 | 5.80 | 5.80 | 0.00% | 0.45 | 8.41% | 1,053,663 | 5,826,263 |
REGALINS | 0.65 | 0.65 | 0.67 | 0.66 | 0.67 | 1.52% | 0.02 | 3.08% | 799,455 | 531,446 |
ROYALEX | 0.80 | 0.80 | 0.88 | 0.85 | 0.88 | 3.53% | 0.08 | 10.00% | 2,454,046 | 2,147,580 |
RTBRISCOE | 2.40 | 2.40 | 2.50 | 2.50 | 2.50 | 0.00% | 0.10 | 4.17% | 4,052,843 | 9,621,160 |
SCOA | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.00% | 0.00 | 0.00% | 44,802 | 189,018 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 2,445 | 12,542,850 |
SKYAVN | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.00% | 0.00 | 0.00% | 2,170 | 90,815 |
SOVRENINS | 1.04 | 1.03 | 1.08 | 1.03 | 1.03 | 4.85% | (0.01) | -0.96% | 11,261,213 | 11,868,807 |
STANBIC | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | 0.00% | (1.00) | -1.67% | 4,687,832 | 276,957,402 |
STERLINGNG | 5.38 | 5.38 | 5.43 | 5.28 | 5.40 | 2.84% | 0.02 | 0.37% | 6,857,045 | 36,863,822 |
SUNUASSUR | 4.90 | 4.90 | 5.14 | 4.91 | 5.14 | 4.68% | 0.24 | 4.90% | 1,019,264 | 5,138,086 |
TANTALIZER | 3.25 | 3.25 | 3.25 | 2.93 | 2.93 | 10.92% | (0.32) | -9.85% | 53,070,478 | 157,141,222 |
TIP | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.00% | 0.00 | 0.00% | 111,435 | 428,234 |
TOTAL | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 0.00% | 0.00 | 0.00% | 12,199 | 7,883,423 |
TRANSCOHOT | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | 0.00% | 0.00 | 0.00% | 6,082 | 704,755 |
TRANSCORP | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.00% | 0.00 | 0.00% | 1,435,154 | 68,960,984 |
TRANSEXPR | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 115 | 230 |
TRANSPOWER | 364.90 | 364.90 | 364.90 | 364.90 | 364.90 | 0.00% | 0.00 | 0.00% | 4,294 | 1,410,579 |
TRIPPLEG | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 0.00 | 0.00% | 47,465 | 94,730 |
UACN | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 0.00% | 0.00 | 0.00% | 478,773 | 17,674,880 |
UBA | 36.75 | 36.75 | 36.95 | 36.50 | 36.60 | 1.23% | (0.15) | -0.41% | 6,354,486 | 233,122,967 |
UCAP | 19.20 | 19.20 | 19.20 | 18.85 | 18.95 | 1.86% | (0.25) | -1.30% | 7,173,066 | 136,184,164 |
UNILEVER | 40.00 | 40.00 | 37.70 | 37.70 | 37.70 | 0.00% | (2.30) | -5.75% | 305,487 | 11,510,016 |
UNIONDICON | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.00% | 0.00 | 0.00% | 15,000 | 79,500 |
UNIVINSURE | 0.58 | 0.58 | 0.63 | 0.59 | 0.60 | 6.78% | 0.02 | 3.45% | 17,455,969 | 10,811,051 |
UPDC | 2.77 | 2.77 | 2.80 | 2.80 | 2.80 | 0.00% | 0.03 | 1.08% | 3,065,137 | 8,645,550 |
UPL | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.00% | 0.00 | 0.00% | 92,285 | 418,170 |
VERITASKAP | 1.09 | 1.09 | 1.16 | 1.10 | 1.10 | 5.45% | 0.01 | 0.92% | 3,231,794 | 3,674,584 |
VFDGROUP | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.00% | 0.00 | 0.00% | 165,952 | 7,934,934 |
VITAFOAM | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | 0.00% | 0.00 | 0.00% | 182,816 | 6,686,205 |
WAPCO | 74.00 | 74.00 | 73.80 | 71.25 | 73.80 | 3.58% | (0.20) | -0.27% | 1,843,799 | 132,091,163 |
WAPIC | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.00% | 0.00 | 0.00% | 926,424 | 2,256,494 |
WEMABANK | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.00% | 0.00 | 0.00% | 1,288,048 | 13,771,519 |
ZENITHBANK | 48.00 | 48.00 | 48.00 | 47.50 | 47.80 | 1.05% | (0.20) | -0.42% | 18,558,745 | 888,682,371 |