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% | 94,308 | 318,130 |
ABCTRANS | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.00% | 0.00 | 0.00% | 381,178 | 438,202 |
ACADEMY | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.00% | 0.00 | 0.00% | 168,508 | 517,531 |
ACCESSCORP | 25.30 | 25.30 | 27.80 | 25.60 | 27.80 | 8.59% | 2.50 | 9.88% | 50,991,541 | 1,376,648,412 |
AFRIPRUD | 25.00 | 25.00 | 26.20 | 25.30 | 25.30 | 3.56% | 0.30 | 1.20% | 2,371,557 | 61,351,094 |
AIICO | 1.80 | 1.84 | 1.84 | 1.79 | 1.80 | 2.79% | 0.00 | 0.00% | 9,785,878 | 17,758,439 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 24,487 | 58,095,408 |
ARADEL | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0.00% | 0.00 | 0.00% | 1,705,894 | 885,434,288 |
AUSTINLAZ | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.00% | 0.00 | 0.00% | 73,664 | 135,768 |
BERGER | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00% | 0.00 | 0.00% | 131,275 | 2,668,812 |
BETAGLAS | 59.10 | 59.10 | 65.00 | 65.00 | 65.00 | 0.00% | 5.90 | 9.98% | 167,874 | 10,904,071 |
BUACEMENT | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.00% | 0.00 | 0.00% | 528,749 | 44,724,208 |
BUAFOODS | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0.00% | 0.00 | 0.00% | 3,509 | 1,310,612 |
CADBURY | 24.25 | 24.25 | 22.00 | 21.95 | 22.00 | 0.23% | (2.25) | -9.28% | 1,460,166 | 33,742,332 |
CAP | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 0.00% | 0.00 | 0.00% | 37,839 | 1,644,093 |
CAVERTON | 2.34 | 2.34 | 2.12 | 2.12 | 2.12 | 0.00% | (0.22) | -9.40% | 2,871,553 | 6,259,207 |
CHAMPION | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.00% | 0.00 | 0.00% | 227,791 | 874,242 |
CHAMS | 2.08 | 2.08 | 2.11 | 2.06 | 2.07 | 2.43% | (0.01) | -0.48% | 6,911,517 | 14,402,020 |
CHELLARAM | 4.07 | 4.07 | 4.47 | 4.47 | 4.47 | 0.00% | 0.40 | 9.83% | 252,000 | 1,125,700 |
CILEASING | 4.11 | 4.11 | 4.15 | 4.11 | 4.11 | 0.97% | 0.00 | 0.00% | 2,268,020 | 9,339,422 |
CONHALLPLC | 3.17 | 3.17 | 3.15 | 3.15 | 3.15 | 0.00% | (0.02) | -0.63% | 1,033,381 | 3,253,549 |
CONOIL | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 0.00% | 0.00 | 0.00% | 11,770 | 4,101,845 |
CORNERST | 3.48 | 3.55 | 3.67 | 3.40 | 3.67 | 7.94% | 0.19 | 5.46% | 4,848,829 | 16,798,121 |
CUSTODIAN | 19.00 | 19.00 | 19.55 | 19.00 | 19.55 | 2.89% | 0.55 | 2.89% | 906,617 | 17,453,568 |
CUTIX | 2.70 | 2.70 | 2.75 | 2.70 | 2.70 | 1.85% | 0.00 | 0.00% | 3,870,692 | 10,509,270 |
CWG | 6.90 | 6.90 | 7.00 | 6.80 | 6.80 | 2.94% | (0.10) | -1.45% | 662,397 | 4,567,991 |
DAARCOMM | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.00% | 0.00 | 0.00% | 289,880 | 230,949 |
DANGCEM | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0.00% | 0.00 | 0.00% | 443,454 | 169,290,998 |
DANGSUGAR | 35.00 | 35.00 | 37.35 | 37.35 | 37.35 | 0.00% | 2.35 | 6.71% | 1,099,155 | 41,009,006 |
DEAPCAP | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.00% | 0.00 | 0.00% | 93,121 | 101,822 |
ELLAHLAKES | 3.21 | 3.21 | 3.21 | 3.17 | 3.17 | 1.26% | (0.04) | -1.25% | 3,761,236 | 12,134,994 |
ENAMELWA | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.00% | 0.00 | 0.00% | 14,500 | 253,750 |
ETERNA | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.00% | 0.00 | 0.00% | 398,044 | 10,866,161 |
ETI | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.00% | 0.00 | 0.00% | 556,379 | 16,439,303 |
ETRANZACT | 6.00 | 6.00 | 6.50 | 6.50 | 6.50 | 0.00% | 0.50 | 8.33% | 245,515 | 1,575,799 |
EUNISELL | 12.66 | 12.66 | 11.60 | 11.40 | 11.40 | 1.75% | (1.26) | -9.95% | 1,993,790 | 22,900,055 |
FBNH | 28.70 | 28.70 | 30.95 | 28.70 | 30.95 | 7.84% | 2.25 | 7.84% | 12,946,236 | 385,257,858 |
FCMB | 10.80 | 10.80 | 11.85 | 10.80 | 11.85 | 9.72% | 1.05 | 9.72% | 40,260,378 | 471,484,319 |
FIDELITYBK | 19.10 | 19.10 | 21.00 | 19.10 | 20.85 | 9.95% | 1.75 | 9.16% | 25,932,652 | 517,854,533 |
FIDSON | 16.40 | 16.40 | 17.20 | 17.20 | 17.20 | 0.00% | 0.80 | 4.88% | 563,312 | 9,357,239 |
FTNCOCOA | 1.95 | 1.95 | 1.95 | 1.86 | 1.86 | 4.84% | (0.09) | -4.62% | 2,230,488 | 4,209,273 |
GEREGU | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 0.00% | 0.00 | 0.00% | 2,602 | 2,693,070 |
GOLDBREW | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.00% | 0.00 | 0.00% | 1,365 | 10,620 |
GTCO | 61.25 | 61.25 | 64.00 | 61.40 | 62.35 | 4.23% | 1.10 | 1.80% | 20,139,998 | 1,246,452,822 |
GUINEAINS | 0.84 | 0.84 | 0.84 | 0.81 | 0.81 | 3.70% | (0.03) | -3.57% | 7,363,252 | 6,041,333 |
GUINNESS | 77.00 | 77.00 | 77.10 | 77.10 | 77.10 | 0.00% | 0.10 | 0.13% | 989,257 | 76,221,084 |
HMCALL | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 0.00 | 0.00% | 19,452 | 94,588 |
HONYFLOUR | 8.80 | 8.80 | 8.78 | 8.61 | 8.61 | 1.97% | (0.19) | -2.16% | 3,457,153 | 30,017,588 |
IKEJAHOTEL | 11.70 | 11.70 | 12.20 | 11.70 | 12.20 | 4.27% | 0.50 | 4.27% | 813,213 | 9,748,428 |
IMG | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 61,152 | 2,259,002 |
INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 2,070 | 14,387 |
INTBREW | 5.20 | 5.20 | 5.46 | 5.22 | 5.30 | 4.60% | 0.10 | 1.92% | 10,614,021 | 57,245,877 |
INTENEGINS | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.00% | 0.00 | 0.00% | 384,264 | 719,132 |
JAIZBANK | 3.01 | 3.01 | 3.15 | 3.00 | 3.15 | 5.00% | 0.14 | 4.65% | 16,914,783 | 52,056,629 |
JAPAULGOLD | 2.29 | 2.29 | 2.30 | 2.18 | 2.18 | 5.50% | (0.11) | -4.80% | 14,420,690 | 32,161,655 |
JBERGER | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | 0.00% | 0.00 | 0.00% | 133,585 | 17,322,331 |
JOHNHOLT | 8.30 | 8.30 | 7.50 | 7.50 | 7.50 | 0.00% | (0.80) | -9.64% | 618,625 | 4,670,625 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 5,918 | 55,037 |
LASACO | 3.28 | 3.28 | 3.13 | 3.10 | 3.13 | 0.97% | (0.15) | -4.57% | 3,507,911 | 10,922,755 |
LEARNAFRCA | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.00% | 0.00 | 0.00% | 30,896 | 154,115 |
LINKASSURE | 1.60 | 1.60 | 1.60 | 1.50 | 1.55 | 6.67% | (0.05) | -3.13% | 2,148,842 | 3,350,837 |
LIVESTOCK | 6.00 | 6.60 | 6.60 | 6.00 | 6.03 | 10.00% | 0.03 | 0.50% | 8,367,778 | 51,751,256 |
LIVINGTRUST | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00% | 0.00 | 0.00% | 470 | 2,233 |
MANSARD | 9.35 | 9.35 | 9.30 | 9.20 | 9.30 | 1.09% | (0.05) | -0.53% | 1,942,329 | 17,902,945 |
MAYBAKER | 9.00 | 9.00 | 9.25 | 9.05 | 9.25 | 2.21% | 0.25 | 2.78% | 1,135,521 | 10,293,604 |
MCNICHOLS | 1.57 | 1.57 | 1.60 | 1.60 | 1.60 | 0.00% | 0.03 | 1.91% | 331,479 | 534,695 |
MECURE | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.00% | 0.00 | 0.00% | 2,857 | 35,855 |
MEYER | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 15,230 | 134,774 |
MORISON | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.00% | 0.00 | 0.00% | 18,207 | 65,727 |
MRS | 201.00 | 201.00 | 180.90 | 180.90 | 180.90 | 0.00% | (20.10) | -10.00% | 407,357 | 73,799,940 |
MTNN | 247.90 | 247.90 | 250.00 | 250.00 | 250.00 | 0.00% | 2.10 | 0.85% | 2,073,810 | 519,512,345 |
MULTIVERSE | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.00% | 0.00 | 0.00% | 133,650 | 1,236,559 |
NAHCO | 50.00 | 50.00 | 50.00 | 49.10 | 50.00 | 1.83% | 0.00 | 0.00% | 2,243,041 | 111,451,339 |
NASCON | 37.20 | 37.20 | 38.45 | 37.50 | 37.50 | 2.53% | 0.30 | 0.81% | 1,392,204 | 52,512,497 |
NB | 31.00 | 31.00 | 32.00 | 31.70 | 32.00 | 0.95% | 1.00 | 3.23% | 7,710,850 | 246,288,987 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 20,093 | 142,250 |
NEIMETH | 3.10 | 3.10 | 3.39 | 3.15 | 3.15 | 7.62% | 0.05 | 1.61% | 1,603,739 | 5,050,378 |
NEM | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.00% | 0.00 | 0.00% | 397,166 | 4,983,262 |
NESTLE | 875.00 | 875.00 | 950.00 | 950.00 | 950.00 | 0.00% | 75.00 | 8.57% | 781,981 | 740,759,079 |
NGXGROUP | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.00% | 0.00 | 0.00% | 761,959 | 21,891,063 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 25,684 | 3,120,275 |
NNFM | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 0.00% | 0.00 | 0.00% | 45,609 | 2,202,095 |
NPFMCRFBK | 1.70 | 1.70 | 1.72 | 1.66 | 1.72 | 3.61% | 0.02 | 1.18% | 4,590,542 | 7,763,896 |
NSLTECH | 0.81 | 0.81 | 0.84 | 0.74 | 0.75 | 13.51% | (0.06) | -7.41% | 11,882,246 | 9,018,188 |
OANDO | 72.00 | 72.00 | 68.40 | 67.00 | 67.40 | 2.09% | (4.60) | -6.39% | 6,064,951 | 409,437,858 |
OKOMUOIL | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | 0.00% | 0.00 | 0.00% | 161,274 | 78,766,222 |
OMATEK | 0.82 | 0.82 | 0.90 | 0.82 | 0.82 | 9.76% | 0.00 | 0.00% | 1,013,478 | 889,890 |
PRESCO | 538.00 | 538.00 | 585.00 | 585.00 | 585.00 | 0.00% | 47.00 | 8.74% | 453,632 | 263,816,831 |
PRESTIGE | 1.29 | 1.29 | 1.32 | 1.29 | 1.29 | 2.33% | 0.00 | 0.00% | 6,699,076 | 8,742,836 |
PZ | 23.00 | 23.00 | 24.35 | 23.50 | 23.50 | 3.62% | 0.50 | 2.17% | 2,427,510 | 58,094,637 |
REDSTAREX | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.00% | 0.00 | 0.00% | 174,929 | 915,327 |
REGALINS | 0.79 | 0.79 | 0.79 | 0.72 | 0.72 | 9.72% | (0.07) | -8.86% | 8,051,284 | 5,885,644 |
ROYALEX | 1.02 | 1.02 | 1.02 | 1.00 | 1.00 | 2.00% | (0.02) | -1.96% | 2,759,746 | 2,775,168 |
RTBRISCOE | 2.52 | 2.52 | 2.77 | 2.52 | 2.77 | 9.92% | 0.25 | 9.92% | 2,734,361 | 7,497,775 |
SCOA | 3.96 | 4.35 | 4.35 | 3.70 | 3.70 | 17.57% | (0.26) | -6.57% | 1,627,417 | 6,632,419 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 52,230 | 267,939,900 |
SKYAVN | 33.15 | 33.15 | 36.40 | 36.40 | 36.40 | 0.00% | 3.25 | 9.80% | 493,730 | 16,806,059 |
SOVRENINS | 1.06 | 1.06 | 1.11 | 0.96 | 1.04 | 15.63% | (0.02) | -1.89% | 6,169,057 | 6,136,499 |
STANBIC | 59.50 | 59.50 | 60.10 | 60.10 | 60.10 | 0.00% | 0.60 | 1.01% | 848,453 | 51,526,111 |
STERLINGNG | 5.65 | 5.65 | 6.21 | 5.58 | 6.17 | 11.29% | 0.52 | 9.20% | 38,902,204 | 232,736,460 |
SUNUASSUR | 5.01 | 5.01 | 5.00 | 4.55 | 5.00 | 9.89% | (0.01) | -0.20% | 4,513,340 | 21,674,078 |
TANTALIZER | 2.15 | 2.15 | 2.25 | 2.10 | 2.25 | 7.14% | 0.10 | 4.65% | 2,709,953 | 5,868,279 |
THOMASWY | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.00% | 0.00 | 0.00% | 159,595 | 320,491 |
TIP | 3.00 | 3.00 | 3.01 | 3.00 | 3.00 | 0.33% | 0.00 | 0.00% | 676,635 | 2,015,429 |
TOTAL | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0.00% | 0.00 | 0.00% | 303,734 | 203,414,087 |
TRANSCOHOT | 127.35 | 127.35 | 114.65 | 114.65 | 114.65 | 0.00% | (12.70) | -9.97% | 358,049 | 41,069,261 |
TRANSCORP | 52.00 | 52.00 | 52.00 | 51.55 | 52.00 | 0.87% | 0.00 | 0.00% | 3,387,859 | 175,731,639 |
TRANSEXPR | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 1,399 | 2,786 |
TRANSPOWER | 349.80 | 349.80 | 349.80 | 349.80 | 349.80 | 0.00% | 0.00 | 0.00% | 458,488 | 146,457,097 |
TRIPPLEG | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0.00% | 0.00 | 0.00% | 15,485 | 35,616 |
UACN | 36.15 | 36.15 | 36.00 | 36.00 | 36.00 | 0.00% | (0.15) | -0.41% | 618,438 | 22,245,039 |
UBA | 36.50 | 36.50 | 38.40 | 36.50 | 38.30 | 5.21% | 1.80 | 4.93% | 29,377,420 | 1,094,311,441 |
UCAP | 22.50 | 22.50 | 23.00 | 22.30 | 22.50 | 3.14% | 0.00 | 0.00% | 11,376,081 | 257,697,467 |
UNILEVER | 39.45 | 39.45 | 39.00 | 38.50 | 39.00 | 1.30% | (0.45) | -1.14% | 5,695,136 | 219,168,888 |
UNIONDICON | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | 0.00 | 0.00% | 6,289 | 47,168 |
UNIVINSURE | 0.70 | 0.70 | 0.72 | 0.66 | 0.66 | 9.09% | (0.04) | -5.71% | 7,371,355 | 5,071,466 |
UPDC | 2.00 | 2.00 | 2.02 | 1.90 | 2.02 | 6.32% | 0.02 | 1.00% | 5,438,520 | 10,864,852 |
UPL | 5.00 | 5.00 | 4.67 | 4.67 | 4.67 | 0.00% | (0.33) | -6.60% | 288,673 | 1,414,732 |
VERITASKAP | 1.55 | 1.55 | 1.55 | 1.50 | 1.55 | 3.33% | 0.00 | 0.00% | 5,425,077 | 8,308,959 |
VFDGROUP | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.00% | 0.00 | 0.00% | 42,497 | 1,754,731 |
VITAFOAM | 24.30 | 24.30 | 24.35 | 24.35 | 24.35 | 0.00% | 0.05 | 0.21% | 336,563 | 8,175,481 |
WAPCO | 70.50 | 70.50 | 70.55 | 70.10 | 70.10 | 0.64% | (0.40) | -0.57% | 2,204,010 | 155,017,233 |
WAPIC | 2.56 | 2.56 | 2.42 | 2.36 | 2.36 | 2.54% | (0.20) | -7.81% | 2,299,123 | 5,584,665 |
WEMABANK | 10.40 | 10.40 | 11.15 | 10.40 | 11.00 | 7.21% | 0.60 | 5.77% | 10,530,542 | 112,777,029 |
ZENITHBANK | 49.60 | 49.60 | 51.45 | 49.75 | 51.00 | 3.42% | 1.40 | 2.82% | 33,209,092 | 1,686,309,942 |