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% | 150,682 | 601,221 |
ABCTRANS | 1.13 | 1.13 | 1.12 | 1.07 | 1.07 | 4.67% | (0.06) | -5.31% | 851,788 | 925,723 |
ACADEMY | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.00% | 0.00 | 0.00% | 52,099 | 175,361 |
ACCESSCORP | 24.55 | 24.55 | 24.55 | 24.40 | 24.55 | 0.61% | 0.00 | 0.00% | 27,334,258 | 668,063,208 |
AFRIPRUD | 22.80 | 22.80 | 23.65 | 23.00 | 23.65 | 2.83% | 0.85 | 3.73% | 2,764,510 | 64,039,229 |
AIICO | 1.70 | 1.70 | 1.75 | 1.68 | 1.68 | 4.17% | (0.02) | -1.18% | 15,447,560 | 26,337,219 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 640 | 1,518,400 |
ARADEL | 598.00 | 598.00 | 565.10 | 556.10 | 556.10 | 1.62% | (41.90) | -7.01% | 3,144,279 | 1,775,389,308 |
AUSTINLAZ | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.00% | 0.00 | 0.00% | 82,551 | 175,166 |
BERGER | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00% | 0.00 | 0.00% | 305,011 | 5,935,176 |
BETAGLAS | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | 0.00% | 0.00 | 0.00% | 2,375 | 153,406 |
BUACEMENT | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.00% | 0.00 | 0.00% | 720,285 | 65,556,330 |
BUAFOODS | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0.00% | 0.00 | 0.00% | 970,996 | 362,667,006 |
CADBURY | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.00% | 0.00 | 0.00% | 176,079 | 3,792,268 |
CAP | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00% | 0.00 | 0.00% | 60,216 | 2,723,895 |
CAVERTON | 2.10 | 2.10 | 2.10 | 2.00 | 2.00 | 5.00% | (0.10) | -4.76% | 6,147,379 | 12,421,618 |
CHAMPION | 4.28 | 4.28 | 3.93 | 3.93 | 3.93 | 0.00% | (0.35) | -8.18% | 668,050 | 2,626,481 |
CHAMS | 2.07 | 2.07 | 2.10 | 2.06 | 2.10 | 1.94% | 0.03 | 1.45% | 3,791,272 | 7,894,982 |
CHELLARAM | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00% | 0.00 | 0.00% | 3,175 | 12,700 |
CILEASING | 4.25 | 4.25 | 4.44 | 4.25 | 4.44 | 4.47% | 0.19 | 4.47% | 2,848,433 | 12,415,022 |
CONHALLPLC | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.00% | 0.00 | 0.00% | 1,177,794 | 3,814,408 |
CONOIL | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 0.00% | 0.00 | 0.00% | 3,929 | 1,369,257 |
CORNERST | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00% | 0.00 | 0.00% | 843,651 | 2,976,924 |
CUSTODIAN | 18.00 | 18.00 | 18.50 | 18.10 | 18.50 | 2.21% | 0.50 | 2.78% | 870,915 | 15,836,607 |
CUTIX | 2.75 | 2.75 | 2.78 | 2.70 | 2.70 | 2.96% | (0.05) | -1.82% | 10,367,814 | 28,398,554 |
CWG | 6.35 | 6.35 | 6.65 | 6.65 | 6.65 | 0.00% | 0.30 | 4.72% | 729,833 | 4,850,213 |
DAARCOMM | 0.89 | 0.89 | 0.81 | 0.81 | 0.81 | 0.00% | (0.08) | -8.99% | 698,922 | 570,149 |
DANGCEM | 387.90 | 387.90 | 400.00 | 349.20 | 400.00 | 14.55% | 12.10 | 3.12% | 6,639,944 | 2,411,682,112 |
DANGSUGAR | 36.85 | 36.85 | 40.50 | 40.45 | 40.50 | 0.12% | 3.65 | 9.91% | 5,565,814 | 224,902,519 |
DEAPCAP | 1.13 | 1.13 | 1.14 | 1.04 | 1.12 | 9.62% | (0.01) | -0.88% | 1,417,074 | 1,585,686 |
ELLAHLAKES | 3.06 | 3.06 | 3.10 | 3.01 | 3.01 | 2.99% | (0.05) | -1.63% | 3,952,059 | 12,066,649 |
ETERNA | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.00% | 0.00 | 0.00% | 1,109,550 | 30,819,642 |
ETI | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.00% | 0.00 | 0.00% | 170,885 | 4,813,017 |
ETRANZACT | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00% | 0.00 | 0.00% | 910,030 | 5,996,957 |
EUNISELL | 17.35 | 17.35 | 15.62 | 15.62 | 15.62 | 0.00% | (1.73) | -9.97% | 106,700 | 1,666,654 |
FBNH | 29.00 | 29.00 | 29.05 | 29.00 | 29.05 | 0.17% | 0.05 | 0.17% | 3,360,969 | 97,500,279 |
FCMB | 10.40 | 10.40 | 10.40 | 10.35 | 10.35 | 0.48% | (0.05) | -0.48% | 4,417,372 | 45,814,225 |
FIDELITYBK | 17.45 | 17.45 | 17.50 | 17.40 | 17.50 | 0.57% | 0.05 | 0.29% | 45,909,811 | 802,838,087 |
FIDSON | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.00% | 0.00 | 0.00% | 75,470 | 1,195,966 |
FTNCOCOA | 1.95 | 1.95 | 1.96 | 1.82 | 1.96 | 7.69% | 0.01 | 0.51% | 2,414,178 | 4,591,919 |
GEREGU | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 0.00% | 0.00 | 0.00% | 414 | 428,490 |
GOLDBREW | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.00% | 0.00 | 0.00% | 3,409 | 26,522 |
GTCO | 57.35 | 57.35 | 58.50 | 58.00 | 58.00 | 0.86% | 0.65 | 1.13% | 65,052,416 | 3,773,369,839 |
GUINEAINS | 0.86 | 0.86 | 0.92 | 0.82 | 0.83 | 12.20% | (0.03) | -3.49% | 2,819,322 | 2,424,897 |
GUINNESS | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.00% | 0.00 | 0.00% | 33,465 | 2,297,493 |
HMCALL | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.00% | 0.00 | 0.00% | 61,280 | 305,787 |
HONYFLOUR | 10.15 | 10.15 | 10.30 | 9.21 | 9.21 | 11.83% | (0.94) | -9.26% | 6,317,859 | 61,725,818 |
IKEJAHOTEL | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.00% | 0.00 | 0.00% | 320,595 | 4,278,783 |
IMG | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 79,204 | 2,855,131 |
INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 400 | 2,520 |
INTBREW | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.00% | 0.00 | 0.00% | 356,149 | 1,863,010 |
INTENEGINS | 2.03 | 2.03 | 2.19 | 1.90 | 1.90 | 15.26% | (0.13) | -6.40% | 551,663 | 1,092,653 |
JAIZBANK | 2.92 | 2.92 | 2.95 | 2.91 | 2.94 | 1.37% | 0.02 | 0.68% | 5,668,274 | 16,587,774 |
JAPAULGOLD | 2.20 | 2.20 | 2.25 | 2.13 | 2.21 | 5.63% | 0.01 | 0.45% | 7,015,811 | 15,404,311 |
JBERGER | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | 0.00% | 0.00 | 0.00% | 39,351 | 5,114,149 |
JOHNHOLT | 8.47 | 8.47 | 9.30 | 7.65 | 9.30 | 21.57% | 0.83 | 9.80% | 628,086 | 5,374,933 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 9,353 | 96,336 |
LASACO | 3.24 | 3.24 | 3.37 | 3.37 | 3.37 | 0.00% | 0.13 | 4.01% | 910,900 | 2,978,748 |
LEARNAFRCA | 5.25 | 5.25 | 4.99 | 4.73 | 4.99 | 5.50% | (0.26) | -4.95% | 497,162 | 2,401,386 |
LINKASSURE | 1.53 | 1.53 | 1.50 | 1.39 | 1.39 | 7.91% | (0.14) | -9.15% | 5,383,388 | 7,867,638 |
LIVESTOCK | 6.00 | 6.00 | 6.19 | 5.40 | 5.40 | 14.63% | (0.60) | -10.00% | 11,805,907 | 65,764,149 |
MANSARD | 9.25 | 9.25 | 9.10 | 9.07 | 9.10 | 0.33% | (0.15) | -1.62% | 1,612,037 | 14,701,527 |
MAYBAKER | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.00% | 0.00 | 0.00% | 157,877 | 1,397,682 |
MCNICHOLS | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | 0.00% | (0.01) | -0.62% | 417,485 | 681,917 |
MECURE | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.00% | 0.00 | 0.00% | 81,407 | 1,034,716 |
MEYER | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 38,822 | 359,104 |
MORISON | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.00% | 0.00 | 0.00% | 1,000 | 4,010 |
MRS | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0.00% | 0.00 | 0.00% | 491,591 | 89,357,032 |
MTNN | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 0.00% | 0.00 | 0.00% | 1,924,392 | 440,841,043 |
MULTIVERSE | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.00% | 0.00 | 0.00% | 202,878 | 2,069,290 |
NAHCO | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 0.00% | 0.00 | 0.00% | 1,767,381 | 86,562,684 |
NASCON | 38.50 | 38.50 | 42.35 | 38.50 | 38.50 | 10.00% | 0.00 | 0.00% | 26,653,548 | 1,106,861,543 |
NB | 32.00 | 32.00 | 31.10 | 31.05 | 31.05 | 0.16% | (0.95) | -2.97% | 1,172,139 | 36,592,774 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 14,705 | 115,606 |
NEIMETH | 3.46 | 3.80 | 3.80 | 3.12 | 3.12 | 21.79% | (0.34) | -9.83% | 4,950,877 | 16,129,103 |
NEM | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00% | 0.00 | 0.00% | 747,822 | 9,003,376 |
NESTLE | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0.00% | 0.00 | 0.00% | 35,649 | 31,867,363 |
NGXGROUP | 27.00 | 27.00 | 29.00 | 27.05 | 27.05 | 7.21% | 0.05 | 0.19% | 1,822,816 | 49,888,282 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 2,328 | 273,028 |
NNFM | 49.50 | 49.50 | 54.45 | 54.40 | 54.45 | 0.09% | 4.95 | 10.00% | 629,717 | 34,049,480 |
NPFMCRFBK | 1.84 | 1.84 | 1.84 | 1.75 | 1.75 | 5.14% | (0.09) | -4.89% | 1,531,555 | 2,760,456 |
NSLTECH | 0.90 | 0.90 | 0.89 | 0.83 | 0.89 | 7.23% | (0.01) | -1.11% | 1,118,165 | 948,655 |
OANDO | 65.85 | 65.85 | 65.70 | 65.70 | 65.70 | 0.00% | (0.15) | -0.23% | 2,426,677 | 158,712,845 |
OKOMUOIL | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | 0.00% | 0.00 | 0.00% | 12,126 | 5,922,338 |
OMATEK | 0.82 | 0.82 | 0.90 | 0.83 | 0.90 | 8.43% | 0.08 | 9.76% | 2,899,135 | 2,544,828 |
PRESCO | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 0.00% | 0.00 | 0.00% | 56,495 | 29,018,928 |
PRESTIGE | 1.07 | 1.07 | 1.17 | 1.08 | 1.17 | 8.33% | 0.10 | 9.35% | 2,391,511 | 2,765,858 |
PZ | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.00% | 0.00 | 0.00% | 18,313 | 460,863 |
REDSTAREX | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.00% | 0.00 | 0.00% | 33,505 | 163,084 |
REGALINS | 0.75 | 0.75 | 0.76 | 0.68 | 0.68 | 11.76% | (0.07) | -9.33% | 2,279,609 | 1,615,255 |
ROYALEX | 0.89 | 0.89 | 0.81 | 0.81 | 0.81 | 0.00% | (0.08) | -8.99% | 1,512,395 | 1,234,291 |
RTBRISCOE | 2.51 | 2.51 | 2.50 | 2.35 | 2.35 | 6.38% | (0.16) | -6.37% | 605,719 | 1,484,105 |
SCOA | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.00% | 0.00 | 0.00% | 62,260 | 154,405 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 3,146 | 16,138,980 |
SKYAVN | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 0.00% | 0.00 | 0.00% | 201,793 | 6,281,604 |
SOVRENINS | 1.06 | 1.06 | 1.06 | 1.00 | 1.00 | 6.00% | (0.06) | -5.66% | 3,661,822 | 3,702,191 |
STANBIC | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.00% | 0.00 | 0.00% | 285,355 | 17,167,477 |
STERLINGNG | 5.65 | 5.65 | 5.78 | 5.65 | 5.70 | 2.30% | 0.05 | 0.88% | 3,771,562 | 21,485,259 |
SUNUASSUR | 6.71 | 6.71 | 6.75 | 6.40 | 6.62 | 5.47% | (0.09) | -1.34% | 4,791,329 | 31,871,500 |
TANTALIZER | 2.29 | 2.29 | 2.33 | 2.07 | 2.09 | 12.56% | (0.20) | -8.73% | 9,802,790 | 20,793,227 |
THOMASWY | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.00% | 0.00 | 0.00% | 72,079 | 135,509 |
TIP | 2.55 | 2.55 | 2.80 | 2.70 | 2.80 | 3.70% | 0.25 | 9.80% | 1,566,734 | 4,319,855 |
TOTAL | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0.00% | 0.00 | 0.00% | 33,938 | 22,620,733 |
TRANSCOHOT | 127.35 | 127.35 | 127.35 | 127.35 | 127.35 | 0.00% | 0.00 | 0.00% | 20,613 | 2,407,164 |
TRANSCORP | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 0.00% | 0.00 | 0.00% | 1,151,188 | 55,116,950 |
TRANSEXPR | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 9,000 | 19,000 |
TRANSPOWER | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0.00% | 0.00 | 0.00% | 721,246 | 237,272,679 |
TRIPPLEG | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0.00% | 0.00 | 0.00% | 105,770 | 237,155 |
UACN | 35.25 | 35.25 | 36.00 | 35.95 | 36.00 | 0.14% | 0.75 | 2.13% | 2,734,494 | 97,848,292 |
UBA | 34.00 | 34.00 | 34.00 | 33.90 | 33.95 | 0.29% | (0.05) | -0.15% | 11,298,734 | 383,626,907 |
UCAP | 22.00 | 22.00 | 22.15 | 22.00 | 22.00 | 0.68% | 0.00 | 0.00% | 11,893,463 | 262,062,686 |
UNILEVER | 36.00 | 36.00 | 37.60 | 37.60 | 37.60 | 0.00% | 1.60 | 4.44% | 1,307,130 | 47,276,559 |
UNIONDICON | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | 0.00 | 0.00% | 50,800 | 343,500 |
UNIVINSURE | 0.63 | 0.64 | 0.66 | 0.57 | 0.58 | 15.79% | (0.05) | -7.94% | 48,544,636 | 28,507,503 |
UPDC | 1.73 | 1.73 | 1.75 | 1.70 | 1.70 | 2.94% | (0.03) | -1.73% | 3,791,124 | 6,572,334 |
UPL | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00% | 0.00 | 0.00% | 188,456 | 960,592 |
VERITASKAP | 1.45 | 1.45 | 1.53 | 1.40 | 1.50 | 9.29% | 0.05 | 3.45% | 12,408,983 | 17,820,455 |
VFDGROUP | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.00% | 0.00 | 0.00% | 86,183 | 3,745,535 |
VITAFOAM | 24.00 | 24.00 | 24.25 | 24.00 | 24.25 | 1.04% | 0.25 | 1.04% | 1,250,831 | 30,283,887 |
WAPCO | 70.00 | 70.00 | 70.00 | 69.00 | 70.00 | 1.45% | 0.00 | 0.00% | 1,885,955 | 130,487,973 |
WAPIC | 2.08 | 2.08 | 2.05 | 1.88 | 2.05 | 9.04% | (0.03) | -1.44% | 5,317,339 | 10,422,500 |
WEMABANK | 10.75 | 10.75 | 10.70 | 9.80 | 10.70 | 9.18% | (0.05) | -0.47% | 10,560,934 | 110,774,547 |
ZENITHBANK | 46.95 | 46.95 | 47.00 | 46.80 | 46.95 | 0.43% | 0.00 | 0.00% | 7,521,769 | 353,097,159 |