Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 3.30 | 3.30 | 3.15 | 3.10 | 3.10 | 1.61% | (0.20) | -6.06% | 842,029 | 2,639,261 |
ABCTRANS | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.00% | 0.00 | 0.00% | 367,090 | 411,215 |
ACADEMY | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.00% | 0.00 | 0.00% | 260,518 | 813,450 |
ACCESSCORP | 24.55 | 24.55 | 25.00 | 24.55 | 24.70 | 1.83% | 0.15 | 0.61% | 24,336,503 | 601,569,148 |
AFRIPRUD | 24.00 | 24.00 | 24.60 | 24.50 | 24.60 | 0.41% | 0.60 | 2.50% | 1,204,060 | 29,434,418 |
AIICO | 1.77 | 1.77 | 1.84 | 1.75 | 1.79 | 5.14% | 0.02 | 1.13% | 12,657,085 | 22,745,602 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 52 | 123,370 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 300 | 2,355 |
ARADEL | 546.00 | 546.00 | 540.00 | 535.00 | 540.00 | 0.93% | (6.00) | -1.10% | 6,080,645 | 3,273,790,848 |
AUSTINLAZ | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 26,021 | 46,842 |
BERGER | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00% | 0.00 | 0.00% | 84,099 | 1,770,358 |
BETAGLAS | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | 0.00% | 0.00 | 0.00% | 47,222 | 2,799,802 |
BUACEMENT | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.00% | 0.00 | 0.00% | 1,083,470 | 92,931,128 |
BUAFOODS | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0.00% | 0.00 | 0.00% | 8,348 | 3,117,978 |
CADBURY | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.00% | 0.00 | 0.00% | 742,493 | 18,577,365 |
CAP | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 0.00% | 0.00 | 0.00% | 114,905 | 4,959,414 |
CAVERTON | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.00% | 0.00 | 0.00% | 727,962 | 1,705,759 |
CHAMPION | 4.03 | 4.03 | 3.92 | 3.91 | 3.91 | 0.26% | (0.12) | -2.98% | 318,936 | 1,250,550 |
CHAMS | 2.10 | 2.10 | 2.12 | 2.06 | 2.10 | 2.91% | 0.00 | 0.00% | 6,794,499 | 14,248,772 |
CILEASING | 4.34 | 4.34 | 4.28 | 3.91 | 3.91 | 9.46% | (0.43) | -9.91% | 6,606,277 | 26,815,588 |
CONHALLPLC | 3.39 | 3.07 | 3.30 | 3.06 | 3.30 | 7.84% | (0.09) | -2.65% | 5,610,945 | 17,492,741 |
CONOIL | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 0.00% | 0.00 | 0.00% | 97,899 | 34,117,802 |
CORNERST | 3.82 | 3.82 | 3.81 | 3.44 | 3.71 | 10.76% | (0.11) | -2.88% | 4,021,901 | 14,639,433 |
CUSTODIAN | 18.50 | 18.50 | 18.60 | 18.60 | 18.60 | 0.00% | 0.10 | 0.54% | 1,389,501 | 26,139,802 |
CUTIX | 2.70 | 2.70 | 2.71 | 2.70 | 2.70 | 0.37% | 0.00 | 0.00% | 2,364,116 | 6,392,856 |
CWG | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.00% | 0.00 | 0.00% | 631,707 | 4,365,826 |
DAARCOMM | 0.77 | 0.77 | 0.84 | 0.73 | 0.84 | 15.07% | 0.07 | 9.09% | 1,795,169 | 1,467,322 |
DANGCEM | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0.00% | 0.00 | 0.00% | 661,219 | 252,673,291 |
DANGSUGAR | 37.45 | 37.45 | 35.25 | 34.55 | 35.00 | 2.03% | (2.45) | -6.54% | 10,317,200 | 361,684,845 |
DEAPCAP | 1.06 | 1.06 | 1.06 | 0.96 | 1.06 | 10.42% | 0.00 | 0.00% | 3,464,554 | 3,602,335 |
ELLAHLAKES | 3.20 | 3.20 | 3.38 | 3.20 | 3.20 | 5.62% | 0.00 | 0.00% | 5,305,156 | 17,327,180 |
ETERNA | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.00% | 0.00 | 0.00% | 730,158 | 19,725,133 |
ETI | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.00% | 0.00 | 0.00% | 260,412 | 7,679,349 |
ETRANZACT | 6.50 | 6.50 | 6.00 | 6.00 | 6.00 | 0.00% | (0.50) | -7.69% | 10,041,010 | 60,280,682 |
EUNISELL | 14.06 | 14.06 | 13.88 | 12.66 | 13.88 | 9.64% | (0.18) | -1.28% | 3,197,649 | 40,633,266 |
FBNH | 28.20 | 28.20 | 28.55 | 28.05 | 28.40 | 1.78% | 0.20 | 0.71% | 5,321,338 | 151,135,862 |
FCMB | 10.20 | 10.20 | 10.60 | 10.40 | 10.60 | 1.92% | 0.40 | 3.92% | 4,125,808 | 43,300,040 |
FIDELITYBK | 18.25 | 18.25 | 18.55 | 18.20 | 18.20 | 1.92% | (0.05) | -0.27% | 12,161,117 | 223,119,637 |
FIDSON | 17.25 | 17.25 | 16.40 | 16.35 | 16.40 | 0.31% | (0.85) | -4.93% | 815,240 | 13,169,056 |
FTNCOCOA | 1.95 | 1.95 | 1.98 | 1.95 | 1.95 | 1.54% | 0.00 | 0.00% | 2,369,955 | 4,645,496 |
GEREGU | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 0.00% | 0.00 | 0.00% | 1,728 | 1,789,855 |
GOLDBREW | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.00% | 0.00 | 0.00% | 159,368 | 1,239,883 |
GTCO | 60.00 | 60.00 | 61.20 | 60.00 | 61.00 | 2.00% | 1.00 | 1.67% | 42,144,918 | 2,567,231,401 |
GUINEAINS | 0.87 | 0.87 | 0.88 | 0.83 | 0.83 | 6.02% | (0.04) | -4.60% | 2,277,869 | 1,989,678 |
GUINNESS | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.00% | 0.00 | 0.00% | 40,586 | 2,821,365 |
HMCALL | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 0.00 | 0.00% | 44,713 | 221,580 |
HONYFLOUR | 9.24 | 9.24 | 9.33 | 9.00 | 9.01 | 3.67% | (0.23) | -2.49% | 6,080,562 | 55,377,597 |
IKEJAHOTEL | 13.50 | 13.50 | 12.30 | 12.30 | 12.30 | 0.00% | (1.20) | -8.89% | 301,164 | 3,783,362 |
IMG | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 4,975 | 170,213 |
INTBREW | 5.15 | 5.15 | 5.00 | 5.00 | 5.00 | 0.00% | (0.15) | -2.91% | 236,726 | 1,182,663 |
INTENEGINS | 1.90 | 1.90 | 1.95 | 1.95 | 1.95 | 0.00% | 0.05 | 2.63% | 484,876 | 946,884 |
JAIZBANK | 3.00 | 3.00 | 3.00 | 2.93 | 3.00 | 2.39% | 0.00 | 0.00% | 13,840,288 | 41,413,391 |
JAPAULGOLD | 2.19 | 2.19 | 2.20 | 2.11 | 2.15 | 4.27% | (0.04) | -1.83% | 7,271,156 | 15,728,589 |
JBERGER | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | 0.00% | 0.00 | 0.00% | 258,661 | 32,823,516 |
JOHNHOLT | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.00% | 0.00 | 0.00% | 38,272 | 340,572 |
LASACO | 3.20 | 3.20 | 3.13 | 3.05 | 3.06 | 2.62% | (0.14) | -4.38% | 1,557,910 | 4,770,249 |
LEARNAFRCA | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.00% | 0.00 | 0.00% | 56,115 | 268,812 |
LINKASSURE | 1.61 | 1.61 | 1.55 | 1.47 | 1.55 | 5.44% | (0.06) | -3.73% | 4,661,881 | 6,966,922 |
LIVESTOCK | 6.10 | 6.10 | 6.10 | 6.00 | 6.01 | 1.67% | (0.09) | -1.48% | 2,195,004 | 13,248,659 |
MANSARD | 9.10 | 9.10 | 9.35 | 9.15 | 9.35 | 2.19% | 0.25 | 2.75% | 1,129,754 | 10,433,102 |
MAYBAKER | 8.30 | 8.30 | 9.00 | 8.35 | 9.00 | 7.78% | 0.70 | 8.43% | 1,635,909 | 14,204,815 |
MCNICHOLS | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.00% | 0.00 | 0.00% | 41,133 | 66,323 |
MECURE | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.00% | 0.00 | 0.00% | 850 | 10,668 |
MEYER | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 453 | 4,190 |
MORISON | 4.01 | 4.01 | 3.61 | 3.61 | 3.61 | 0.00% | (0.40) | -9.98% | 135,500 | 492,760 |
MRS | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0.00% | 0.00 | 0.00% | 11,972 | 2,311,709 |
MTNN | 247.00 | 247.00 | 246.90 | 240.10 | 245.00 | 2.83% | (2.00) | -0.81% | 3,410,727 | 833,109,864 |
MULTIVERSE | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.00% | 0.00 | 0.00% | 41,885 | 379,059 |
NAHCO | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 0.00 | 0.00% | 1,492,472 | 73,467,575 |
NASCON | 39.00 | 39.00 | 37.60 | 37.00 | 37.00 | 1.62% | (2.00) | -5.13% | 2,026,054 | 75,319,854 |
NB | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.00% | 0.00 | 0.00% | 626,763 | 19,360,909 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 38,426 | 253,724 |
NEIMETH | 3.76 | 3.76 | 3.44 | 3.44 | 3.44 | 0.00% | (0.32) | -8.51% | 667,758 | 2,422,386 |
NEM | 12.85 | 12.85 | 12.10 | 12.05 | 12.05 | 0.41% | (0.80) | -6.23% | 1,360,030 | 16,594,700 |
NESTLE | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0.00% | 0.00 | 0.00% | 32,829 | 30,550,446 |
NGXGROUP | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.00% | 0.00 | 0.00% | 53,891 | 1,527,389 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 39,949 | 4,780,972 |
NNFM | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | 0.00% | 0.00 | 0.00% | 26,174 | 1,287,286 |
NPFMCRFBK | 1.67 | 1.67 | 1.70 | 1.67 | 1.67 | 1.80% | 0.00 | 0.00% | 2,055,004 | 3,464,527 |
NSLTECH | 0.80 | 0.80 | 0.81 | 0.75 | 0.81 | 8.00% | 0.01 | 1.25% | 2,867,215 | 2,263,669 |
OANDO | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.00% | 0.00 | 0.00% | 4,702,328 | 331,038,819 |
OKOMUOIL | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | 0.00% | 0.00 | 0.00% | 295,047 | 144,100,955 |
OMATEK | 0.89 | 0.89 | 0.89 | 0.82 | 0.82 | 8.54% | (0.07) | -7.87% | 791,946 | 683,174 |
PRESCO | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 0.00% | 0.00 | 0.00% | 64,901 | 34,594,308 |
PRESTIGE | 1.32 | 1.32 | 1.43 | 1.35 | 1.41 | 5.93% | 0.09 | 6.82% | 4,190,017 | 5,785,044 |
PZ | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.00% | 0.00 | 0.00% | 533,797 | 12,381,336 |
REDSTAREX | 4.81 | 4.81 | 5.05 | 5.05 | 5.05 | 0.00% | 0.24 | 4.99% | 208,380 | 1,050,994 |
REGALINS | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.00% | 0.00 | 0.00% | 588,256 | 486,021 |
ROYALEX | 1.00 | 1.00 | 1.03 | 0.97 | 1.03 | 6.19% | 0.03 | 3.00% | 3,161,573 | 3,177,200 |
RTBRISCOE | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 0.00% | 0.00 | 0.00% | 242,527 | 608,034 |
SCOA | 3.28 | 3.28 | 3.60 | 3.60 | 3.60 | 0.00% | 0.32 | 9.76% | 118,995 | 428,382 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 1,543,575 | 7,918,539,750 |
SKYAVN | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 0.00% | 0.00 | 0.00% | 3,912 | 129,086 |
SOVRENINS | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 0.00 | 0.00% | 2,482,695 | 2,923,692 |
STANBIC | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.00% | 0.00 | 0.00% | 709,788 | 43,315,521 |
STERLINGNG | 5.40 | 5.40 | 5.60 | 5.43 | 5.55 | 3.13% | 0.15 | 2.78% | 7,734,837 | 42,653,889 |
SUNUASSUR | 5.98 | 5.98 | 6.00 | 5.40 | 5.50 | 11.11% | (0.48) | -8.03% | 4,284,669 | 23,998,872 |
TANTALIZER | 2.17 | 2.17 | 2.24 | 2.15 | 2.22 | 4.19% | 0.05 | 2.30% | 5,618,315 | 12,180,250 |
THOMASWY | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.00% | 0.00 | 0.00% | 41,950 | 77,939 |
TIP | 2.80 | 2.80 | 2.90 | 2.53 | 2.90 | 14.62% | 0.10 | 3.57% | 1,843,203 | 5,151,022 |
TOTAL | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0.00% | 0.00 | 0.00% | 38,241 | 24,984,544 |
TRANSCOHOT | 127.35 | 127.35 | 127.35 | 127.35 | 127.35 | 0.00% | 0.00 | 0.00% | 19,791 | 2,336,276 |
TRANSCORP | 50.60 | 52.00 | 52.00 | 51.95 | 52.00 | 0.10% | 1.40 | 2.77% | 5,059,560 | 263,103,397 |
TRANSEXPR | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 8,183 | 16,385 |
TRANSPOWER | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0.00% | 0.00 | 0.00% | 322,702 | 98,584,306 |
TRIPPLEG | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0.00% | 0.00 | 0.00% | 11,356 | 26,557 |
UACN | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00% | 0.00 | 0.00% | 535,685 | 19,078,734 |
UBA | 34.20 | 34.20 | 35.00 | 34.40 | 35.00 | 1.74% | 0.80 | 2.34% | 37,446,420 | 1,296,265,043 |
UCAP | 22.20 | 22.20 | 22.35 | 22.20 | 22.35 | 0.68% | 0.15 | 0.68% | 8,038,901 | 178,977,744 |
UNILEVER | 37.50 | 37.50 | 38.00 | 38.00 | 38.00 | 0.00% | 0.50 | 1.33% | 6,468,489 | 245,702,003 |
UNIONDICON | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | 0.00 | 0.00% | 6,500 | 48,750 |
UNIVINSURE | 0.74 | 0.74 | 0.74 | 0.68 | 0.70 | 8.82% | (0.04) | -5.41% | 5,706,492 | 4,094,639 |
UPDC | 1.91 | 1.91 | 2.00 | 1.92 | 2.00 | 4.17% | 0.09 | 4.71% | 4,095,734 | 8,112,843 |
UPL | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.00% | 0.00 | 0.00% | 526,705 | 2,497,712 |
VERITASKAP | 1.50 | 1.50 | 1.59 | 1.50 | 1.55 | 6.00% | 0.05 | 3.33% | 6,786,213 | 10,486,962 |
VFDGROUP | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.00% | 0.00 | 0.00% | 413,581 | 17,348,846 |
VITAFOAM | 24.25 | 24.25 | 24.40 | 24.40 | 24.40 | 0.00% | 0.15 | 0.62% | 1,001,430 | 24,172,534 |
WAPCO | 70.00 | 70.00 | 70.00 | 69.95 | 70.00 | 0.07% | 0.00 | 0.00% | 1,221,678 | 85,345,583 |
WAPIC | 2.56 | 2.56 | 2.57 | 2.56 | 2.57 | 0.39% | 0.01 | 0.39% | 1,660,797 | 4,242,582 |
WEMABANK | 10.45 | 10.45 | 10.40 | 10.05 | 10.40 | 3.48% | (0.05) | -0.48% | 10,018,126 | 101,575,613 |
ZENITHBANK | 47.55 | 47.55 | 50.00 | 47.70 | 48.10 | 4.82% | 0.55 | 1.16% | 25,154,684 | 1,217,017,834 |