Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 3.60 | 3.60 | 3.95 | 3.60 | 3.95 | 9.72% | 0.35 | 9.72% | 422,527 | 1,561,425 |
ABCTRANS | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.00% | 0.00 | 0.00% | 174,783 | 263,811 |
ACADEMY | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.00% | 0.00 | 0.00% | 35,015 | 100,329 |
ACCESSCORP | 22.10 | 22.10 | 23.00 | 22.00 | 22.50 | 4.55% | 0.40 | 1.81% | 37,234,441 | 834,092,299 |
AFRIPRUD | 16.20 | 16.20 | 16.70 | 15.30 | 15.30 | 9.15% | (0.90) | -5.56% | 3,056,361 | 49,218,050 |
AIICO | 1.54 | 1.54 | 1.63 | 1.50 | 1.50 | 8.67% | (0.04) | -2.60% | 15,792,886 | 24,722,409 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 20,919 | 49,630,328 |
ARADEL | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | 0.00% | 0.00 | 0.00% | 1,126,746 | 565,275,179 |
AUSTINLAZ | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.00% | 0.00 | 0.00% | 99,430 | 207,708 |
BERGER | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.00% | 0.00 | 0.00% | 12,725 | 245,775 |
BETAGLAS | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | 0.00% | 0.00 | 0.00% | 164,910 | 14,830,780 |
BUACEMENT | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.00% | 0.00 | 0.00% | 350,028 | 26,679,742 |
BUAFOODS | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.00% | 0.00 | 0.00% | 3,820 | 1,437,084 |
CADBURY | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.00% | 0.00 | 0.00% | 371,619 | 8,792,767 |
CAP | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00% | 0.00 | 0.00% | 32,846 | 1,464,377 |
CAVERTON | 2.61 | 2.61 | 2.67 | 2.61 | 2.61 | 2.30% | 0.00 | 0.00% | 1,513,370 | 3,979,776 |
CHAMPION | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.00% | 0.00 | 0.00% | 40,760 | 156,260 |
CHAMS | 2.09 | 2.09 | 2.14 | 2.00 | 2.00 | 7.00% | (0.09) | -4.31% | 11,694,103 | 23,747,893 |
CHELLARAM | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.00% | 0.00 | 0.00% | 69,915 | 545,289 |
CILEASING | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.00% | 0.00 | 0.00% | 212,002 | 824,869 |
CONHALLPLC | 3.40 | 3.40 | 3.35 | 3.07 | 3.30 | 9.12% | (0.10) | -2.94% | 3,997,437 | 12,779,422 |
CONOIL | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 0.00% | 0.00 | 0.00% | 2,403 | 716,334 |
CORNERST | 3.43 | 3.43 | 3.34 | 3.30 | 3.34 | 1.21% | (0.09) | -2.62% | 850,744 | 2,826,728 |
CUSTODIAN | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.00% | 0.00 | 0.00% | 346,515 | 6,858,000 |
CUTIX | 2.42 | 2.42 | 2.40 | 2.30 | 2.30 | 4.35% | (0.12) | -4.96% | 6,663,511 | 15,575,372 |
CWG | 9.00 | 9.00 | 8.40 | 8.40 | 8.40 | 0.00% | (0.60) | -6.67% | 685,814 | 5,829,586 |
DAARCOMM | 0.66 | 0.66 | 0.62 | 0.62 | 0.62 | 0.00% | (0.04) | -6.06% | 426,562 | 267,224 |
DANGCEM | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.00% | 0.00 | 0.00% | 44,802 | 19,354,464 |
DANGSUGAR | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00% | 0.00 | 0.00% | 813,449 | 29,111,911 |
DEAPCAP | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.00% | 0.00 | 0.00% | 235,959 | 231,856 |
ELLAHLAKES | 3.10 | 3.10 | 3.12 | 3.01 | 3.10 | 3.65% | 0.00 | 0.00% | 11,697,302 | 35,804,473 |
ENAMELWA | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.00% | 0.00 | 0.00% | 17,291 | 475,459 |
ETERNA | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 78,300 | 2,742,445 |
ETI | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.00% | 0.00 | 0.00% | 64,796 | 1,922,567 |
ETRANZACT | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.00% | 0.00 | 0.00% | 14,527 | 75,816 |
EUNISELL | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.00% | 0.00 | 0.00% | 87,448 | 975,392 |
FCMB | 9.00 | 9.00 | 9.50 | 9.00 | 9.50 | 5.56% | 0.50 | 5.56% | 49,586,537 | 449,084,599 |
FIDELITYBK | 17.90 | 17.90 | 18.25 | 17.70 | 18.25 | 3.11% | 0.35 | 1.96% | 31,298,255 | 563,894,566 |
FIDSON | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.00% | 0.00 | 0.00% | 101,848 | 1,839,242 |
FIRSTHOLDCO | 27.00 | 27.00 | 29.40 | 28.00 | 28.55 | 5.00% | 1.55 | 5.74% | 4,664,200 | 133,200,562 |
FTNCOCOA | 1.76 | 1.76 | 1.70 | 1.63 | 1.70 | 4.29% | (0.06) | -3.41% | 1,203,300 | 2,029,070 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 2,046 | 2,102,060 |
GOLDBREW | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.00% | 0.00 | 0.00% | 235 | 1,645 |
GTCO | 58.20 | 58.20 | 62.00 | 61.20 | 62.00 | 1.31% | 3.80 | 6.53% | 6,758,928 | 417,978,470 |
GUINEAINS | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.00% | 0.00 | 0.00% | 472,786 | 327,983 |
GUINNESS | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00% | 0.00 | 0.00% | 100,373 | 8,040,702 |
HMCALL | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.00% | 0.00 | 0.00% | 9,509 | 50,303 |
HONYFLOUR | 12.00 | 12.00 | 12.80 | 12.00 | 12.80 | 6.67% | 0.80 | 6.67% | 5,426,794 | 66,186,059 |
IKEJAHOTEL | 9.70 | 9.70 | 10.30 | 10.30 | 10.30 | 0.00% | 0.60 | 6.19% | 1,154,890 | 11,658,738 |
IMG | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 5,006 | 171,205 |
INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 1,350 | 9,413 |
INTBREW | 5.20 | 5.20 | 5.15 | 5.10 | 5.15 | 0.98% | (0.05) | -0.96% | 3,070,558 | 15,770,081 |
INTENEGINS | 1.70 | 1.70 | 1.70 | 1.53 | 1.69 | 11.11% | (0.01) | -0.59% | 927,674 | 1,492,795 |
JAIZBANK | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.00% | 0.00 | 0.00% | 1,179,539 | 3,806,148 |
JAPAULGOLD | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 2,567,066 | 5,136,295 |
JBERGER | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0.00% | 0.00 | 0.00% | 215,604 | 26,600,196 |
JOHNHOLT | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.00% | 0.00 | 0.00% | 40,065 | 310,103 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 18,350 | 173,989 |
LASACO | 2.60 | 2.60 | 2.58 | 2.56 | 2.58 | 0.78% | (0.02) | -0.77% | 970,584 | 2,487,242 |
LEARNAFRCA | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.00% | 0.00 | 0.00% | 121,626 | 393,935 |
LINKASSURE | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.00% | 0.00 | 0.00% | 141,069 | 201,753 |
LIVESTOCK | 8.41 | 8.41 | 9.24 | 8.90 | 9.24 | 3.82% | 0.83 | 9.87% | 2,707,533 | 24,665,804 |
LIVINGTRUST | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00% | 0.00 | 0.00% | 850 | 3,681 |
MANSARD | 9.00 | 9.00 | 8.75 | 8.60 | 8.60 | 1.74% | (0.40) | -4.44% | 1,144,416 | 9,937,890 |
MAYBAKER | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.00% | 0.00 | 0.00% | 128,117 | 1,033,173 |
MBENEFIT | 0.67 | 0.67 | 0.73 | 0.73 | 0.73 | 0.00% | 0.06 | 8.96% | 777,695 | 567,717 |
MCNICHOLS | 1.57 | 1.57 | 1.65 | 1.57 | 1.65 | 5.10% | 0.08 | 5.10% | 554,815 | 880,097 |
MECURE | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.00% | 0.00 | 0.00% | 31,700 | 337,340 |
MEYER | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 31,875 | 266,750 |
MRS | 162.00 | 162.00 | 167.10 | 167.10 | 167.10 | 0.00% | 5.10 | 3.15% | 121,505 | 20,194,166 |
MTNN | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0.00% | 0.00 | 0.00% | 677,247 | 162,356,998 |
MULTIVERSE | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.00% | 0.00 | 0.00% | 62,736 | 498,547 |
NAHCO | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | 0.00% | 0.00 | 0.00% | 667,285 | 41,800,162 |
NASCON | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00% | 0.00 | 0.00% | 1,839,928 | 77,194,286 |
NB | 33.15 | 33.15 | 33.40 | 33.10 | 33.40 | 0.91% | 0.25 | 0.75% | 8,800,735 | 291,677,749 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 2,000 | 14,600 |
NEIMETH | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | 0.00 | 0.00% | 237,500 | 691,438 |
NEM | 13.50 | 13.50 | 12.20 | 12.20 | 12.20 | 0.00% | (1.30) | -9.63% | 456,965 | 5,682,221 |
NESTLE | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 0.00% | 0.00 | 0.00% | 316,117 | 308,727,887 |
NGXGROUP | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.00% | 0.00 | 0.00% | 787,315 | 23,080,692 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 4,558 | 537,844 |
NNFM | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 0.00% | 0.00 | 0.00% | 53,641 | 3,972,759 |
NPFMCRFBK | 1.82 | 1.82 | 1.89 | 1.87 | 1.89 | 1.07% | 0.07 | 3.85% | 748,064 | 1,395,974 |
NSLTECH | 0.58 | 0.58 | 0.60 | 0.55 | 0.55 | 9.09% | (0.03) | -5.17% | 19,558,175 | 11,066,103 |
OANDO | 51.00 | 51.00 | 53.00 | 51.80 | 53.00 | 2.32% | 2.00 | 3.92% | 2,285,690 | 117,739,945 |
OKOMUOIL | 545.20 | 545.20 | 545.20 | 545.20 | 545.20 | 0.00% | 0.00 | 0.00% | 36,653 | 19,478,315 |
OMATEK | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | 0.00% | (0.02) | -2.94% | 587,472 | 402,878 |
PRESCO | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0.00% | 0.00 | 0.00% | 707,838 | 529,501,926 |
PRESTIGE | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | 0.00% | (0.01) | -0.99% | 1,577,515 | 1,577,449 |
PZ | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 0.00% | 0.00 | 0.00% | 143,160 | 4,870,818 |
REDSTAREX | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.00% | 0.00 | 0.00% | 531,075 | 2,583,060 |
REGALINS | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.00% | 0.00 | 0.00% | 495,253 | 310,751 |
ROYALEX | 0.80 | 0.80 | 0.88 | 0.87 | 0.88 | 1.15% | 0.08 | 10.00% | 653,153 | 559,561 |
RTBRISCOE | 2.51 | 2.51 | 2.50 | 2.45 | 2.45 | 2.04% | (0.06) | -2.39% | 1,155,949 | 2,871,409 |
SCOA | 4.10 | 4.10 | 4.47 | 4.47 | 4.47 | 0.00% | 0.37 | 9.02% | 306,329 | 1,366,436 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 546 | 2,800,980 |
SKYAVN | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.00% | 0.00 | 0.00% | 19,276 | 868,557 |
SOVRENINS | 0.93 | 0.93 | 0.98 | 0.93 | 0.93 | 5.38% | 0.00 | 0.00% | 1,934,891 | 1,831,203 |
STANBIC | 61.50 | 61.50 | 62.00 | 61.50 | 62.00 | 0.81% | 0.50 | 0.81% | 1,961,414 | 121,429,028 |
STERLINGNG | 5.31 | 5.31 | 5.60 | 5.02 | 5.10 | 11.55% | (0.21) | -3.95% | 9,331,577 | 49,123,896 |
SUNUASSUR | 4.99 | 4.99 | 5.48 | 5.00 | 5.45 | 9.60% | 0.46 | 9.22% | 3,704,320 | 19,910,412 |
TANTALIZER | 3.10 | 3.10 | 3.13 | 3.00 | 3.08 | 4.33% | (0.02) | -0.65% | 17,650,354 | 54,240,939 |
TIP | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.00% | 0.00 | 0.00% | 2,371,824 | 9,323,837 |
TOTAL | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 0.00% | 0.00 | 0.00% | 47,470 | 29,587,887 |
TRANSCOHOT | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0.00% | 0.00 | 0.00% | 61,327 | 7,545,840 |
TRANSCORP | 47.00 | 47.00 | 47.00 | 46.00 | 47.00 | 2.17% | 0.00 | 0.00% | 1,763,984 | 81,748,862 |
TRANSEXPR | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 6,550 | 13,100 |
TRANSPOWER | 364.90 | 364.90 | 364.90 | 364.90 | 364.90 | 0.00% | 0.00 | 0.00% | 146,210 | 48,029,985 |
TRIPPLEG | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 0.00 | 0.00% | 44,262 | 92,951 |
UACN | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0.00% | 0.00 | 0.00% | 128,802 | 4,607,930 |
UBA | 36.80 | 37.65 | 39.95 | 37.65 | 37.80 | 6.11% | 1.00 | 2.72% | 47,381,433 | 1,835,643,919 |
UCAP | 18.30 | 18.30 | 18.00 | 16.55 | 16.60 | 8.76% | (1.70) | -9.29% | 9,891,258 | 173,923,738 |
UNILEVER | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | 0.00% | 0.00 | 0.00% | 43,065 | 1,590,932 |
UNIONDICON | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.00% | 0.00 | 0.00% | 183 | 850 |
UNIVINSURE | 0.52 | 0.52 | 0.57 | 0.52 | 0.57 | 9.62% | 0.05 | 9.62% | 10,390,244 | 5,803,616 |
UPDC | 2.84 | 2.84 | 2.95 | 2.90 | 2.95 | 1.72% | 0.11 | 3.87% | 865,261 | 2,542,964 |
UPL | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.00% | 0.00 | 0.00% | 44,193 | 180,533 |
VERITASKAP | 1.17 | 1.17 | 1.18 | 1.17 | 1.17 | 0.85% | 0.00 | 0.00% | 3,534,566 | 4,142,451 |
VFDGROUP | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.00% | 0.00 | 0.00% | 1,427 | 67,595 |
VITAFOAM | 38.00 | 38.00 | 37.65 | 35.55 | 37.65 | 5.91% | (0.35) | -0.92% | 1,005,026 | 36,517,047 |
WAPCO | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 0.00% | 0.00 | 0.00% | 2,312,037 | 164,673,433 |
WAPIC | 2.22 | 2.22 | 2.38 | 2.00 | 2.38 | 19.00% | 0.16 | 7.21% | 10,654,395 | 22,017,993 |
WEMABANK | 10.75 | 10.75 | 10.85 | 10.65 | 10.85 | 1.88% | 0.10 | 0.93% | 3,104,498 | 32,626,564 |
ZENITHBANK | 45.60 | 45.60 | 47.95 | 46.85 | 47.90 | 2.35% | 2.30 | 5.04% | 55,062,709 | 2,605,233,472 |