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% | 40,911 | 138,302 |
ABCTRANS | 1.56 | 1.56 | 1.58 | 1.58 | 1.58 | 0.00% | 0.02 | 1.28% | 219,393 | 333,361 |
ACADEMY | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.00% | 0.00 | 0.00% | 103,350 | 291,725 |
ACCESSCORP | 24.10 | 24.10 | 24.45 | 23.55 | 24.00 | 3.82% | (0.10) | -0.41% | 35,602,667 | 853,881,111 |
AFRIPRUD | 30.05 | 30.05 | 27.85 | 27.85 | 27.85 | 0.00% | (2.20) | -7.32% | 2,359,216 | 66,302,272 |
AIICO | 1.60 | 1.60 | 1.70 | 1.44 | 1.48 | 18.06% | (0.12) | -7.50% | 15,988,294 | 23,811,514 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 596 | 1,414,010 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 51 | 329 |
ARADEL | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0.00% | 0.00 | 0.00% | 964,679 | 514,605,111 |
AUSTINLAZ | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.00% | 0.00 | 0.00% | 50,050 | 95,095 |
BERGER | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.00% | 0.00 | 0.00% | 19,437 | 402,407 |
BETAGLAS | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | 0.00% | 0.00 | 0.00% | 31,201 | 2,854,456 |
BUACEMENT | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.00% | 0.00 | 0.00% | 141,393 | 11,834,594 |
BUAFOODS | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.00% | 0.00 | 0.00% | 5,315 | 1,999,503 |
CADBURY | 24.90 | 24.90 | 24.30 | 22.50 | 24.30 | 8.00% | (0.60) | -2.41% | 1,587,003 | 36,141,644 |
CAP | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00% | 0.00 | 0.00% | 77,842 | 3,313,690 |
CAVERTON | 2.80 | 2.80 | 2.52 | 2.52 | 2.52 | 0.00% | (0.28) | -10.00% | 1,805,245 | 4,569,175 |
CHAMPION | 3.90 | 3.90 | 4.20 | 4.00 | 4.20 | 5.00% | 0.30 | 7.69% | 1,396,170 | 5,675,440 |
CHAMS | 2.08 | 2.08 | 2.07 | 2.04 | 2.05 | 1.47% | (0.03) | -1.44% | 4,473,127 | 9,199,616 |
CHELLARAM | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.00% | 0.00 | 0.00% | 51,439 | 368,391 |
CILEASING | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00% | 0.00 | 0.00% | 407,725 | 1,511,517 |
CONHALLPLC | 3.95 | 3.95 | 3.56 | 3.56 | 3.56 | 0.00% | (0.39) | -9.87% | 2,118,954 | 7,583,422 |
CONOIL | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 0.00% | 0.00 | 0.00% | 761 | 252,043 |
CORNERST | 3.30 | 3.30 | 3.17 | 3.17 | 3.17 | 0.00% | (0.13) | -3.94% | 502,824 | 1,611,073 |
CUSTODIAN | 19.10 | 19.10 | 19.75 | 19.05 | 19.05 | 3.67% | (0.05) | -0.26% | 1,055,969 | 20,213,856 |
CUTIX | 2.38 | 2.38 | 2.45 | 2.38 | 2.38 | 2.94% | 0.00 | 0.00% | 1,380,921 | 3,346,092 |
CWG | 7.90 | 7.90 | 8.35 | 8.00 | 8.35 | 4.38% | 0.45 | 5.70% | 1,064,045 | 8,364,588 |
DAARCOMM | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.00% | 0.00 | 0.00% | 232,624 | 150,064 |
DANGCEM | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.00% | 0.00 | 0.00% | 80,710 | 34,866,720 |
DANGSUGAR | 36.00 | 36.00 | 34.50 | 34.50 | 34.50 | 0.00% | (1.50) | -4.17% | 2,575,618 | 88,451,902 |
DEAPCAP | 0.90 | 0.90 | 0.95 | 0.94 | 0.95 | 1.06% | 0.05 | 5.56% | 911,300 | 854,358 |
ELLAHLAKES | 3.00 | 3.00 | 3.06 | 3.00 | 3.00 | 2.00% | 0.00 | 0.00% | 8,323,674 | 25,290,171 |
ENAMELWA | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.00% | 0.00 | 0.00% | 200 | 4,635 |
ETERNA | 37.80 | 37.80 | 34.15 | 34.15 | 34.15 | 0.00% | (3.65) | -9.66% | 1,864,654 | 63,862,856 |
ETI | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.00% | 0.00 | 0.00% | 95,613 | 2,663,804 |
ETRANZACT | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00% | 0.00 | 0.00% | 13,774 | 87,985 |
EUNISELL | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.00% | 0.00 | 0.00% | 283,289 | 2,818,228 |
FCMB | 10.00 | 10.00 | 9.75 | 9.20 | 9.50 | 5.98% | (0.50) | -5.00% | 6,034,665 | 56,954,107 |
FIDELITYBK | 17.20 | 17.20 | 17.25 | 16.00 | 17.25 | 7.81% | 0.05 | 0.29% | 47,924,615 | 803,467,568 |
FIDSON | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.00% | 0.00 | 0.00% | 356,793 | 6,434,699 |
FTNCOCOA | 1.68 | 1.68 | 1.66 | 1.52 | 1.52 | 9.21% | (0.16) | -9.52% | 5,389,919 | 8,474,908 |
GEREGU | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 0.00% | 0.00 | 0.00% | 1,022 | 1,057,770 |
GTCO | 59.00 | 59.00 | 58.50 | 57.35 | 58.50 | 2.01% | (0.50) | -0.85% | 7,256,762 | 424,471,315 |
GUINEAINS | 0.63 | 0.63 | 0.65 | 0.60 | 0.65 | 8.33% | 0.02 | 3.17% | 1,858,167 | 1,188,804 |
GUINNESS | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.00% | 0.00 | 0.00% | 319,988 | 23,693,620 |
HMCALL | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.00% | 0.00 | 0.00% | 11,030 | 58,349 |
HONYFLOUR | 12.30 | 12.30 | 11.99 | 11.15 | 11.50 | 7.53% | (0.80) | -6.50% | 9,990,735 | 113,984,742 |
IKEJAHOTEL | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.00% | 0.00 | 0.00% | 126,268 | 1,443,553 |
IMG | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 3,190 | 110,698 |
INTBREW | 5.20 | 5.20 | 5.20 | 5.00 | 5.00 | 4.00% | (0.20) | -3.85% | 3,482,502 | 18,014,682 |
INTENEGINS | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.00% | 0.00 | 0.00% | 101,542 | 196,634 |
JAIZBANK | 3.50 | 3.50 | 3.50 | 3.23 | 3.40 | 8.36% | (0.10) | -2.86% | 27,019,135 | 89,723,084 |
JAPAULGOLD | 2.03 | 2.03 | 2.03 | 1.90 | 2.00 | 6.84% | (0.03) | -1.48% | 8,193,650 | 16,201,829 |
JBERGER | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | 0.00% | 0.00 | 0.00% | 451,618 | 51,469,751 |
JOHNHOLT | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.00% | 0.00 | 0.00% | 20,582 | 163,540 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 21,600 | 221,900 |
LASACO | 2.90 | 2.90 | 2.93 | 2.88 | 2.88 | 1.74% | (0.02) | -0.69% | 1,432,100 | 4,147,280 |
LEARNAFRCA | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.00% | 0.00 | 0.00% | 198,654 | 701,468 |
LINKASSURE | 1.32 | 1.32 | 1.20 | 1.20 | 1.20 | 0.00% | (0.12) | -9.09% | 310,374 | 374,997 |
LIVESTOCK | 7.85 | 7.85 | 8.05 | 7.25 | 7.25 | 11.03% | (0.60) | -7.64% | 8,141,483 | 62,960,126 |
MANSARD | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 0.00 | 0.00% | 1,148,347 | 10,280,391 |
MAYBAKER | 7.40 | 7.40 | 7.00 | 7.00 | 7.00 | 0.00% | (0.40) | -5.41% | 1,439,576 | 10,357,943 |
MCNICHOLS | 1.70 | 1.70 | 1.58 | 1.55 | 1.55 | 1.94% | (0.15) | -8.82% | 450,600 | 707,680 |
MECURE | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.00% | 0.00 | 0.00% | 42,000 | 474,600 |
MEYER | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 12,115 | 101,210 |
MORISON | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.00% | 0.00 | 0.00% | 6,288 | 20,750 |
MRS | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0.00% | 0.00 | 0.00% | 464,656 | 79,433,047 |
MTNN | 264.20 | 264.20 | 264.20 | 264.20 | 264.20 | 0.00% | 0.00 | 0.00% | 1,120,335 | 271,043,601 |
MULTIVERSE | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.00% | 0.00 | 0.00% | 158,011 | 1,353,194 |
NAHCO | 61.05 | 61.05 | 63.00 | 60.00 | 63.00 | 5.00% | 1.95 | 3.19% | 2,558,294 | 157,390,543 |
NASCON | 41.80 | 41.80 | 41.40 | 41.40 | 41.40 | 0.00% | (0.40) | -0.96% | 511,742 | 21,187,142 |
NB | 34.00 | 34.00 | 32.10 | 32.10 | 32.10 | 0.00% | (1.90) | -5.59% | 1,215,500 | 40,027,496 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 700 | 5,110 |
NEIMETH | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.00% | 0.00 | 0.00% | 328,813 | 939,654 |
NEM | 14.25 | 14.25 | 14.20 | 14.00 | 14.00 | 1.43% | (0.25) | -1.75% | 2,666,494 | 37,364,252 |
NESTLE | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 0.00% | 0.00 | 0.00% | 6,770 | 6,695,187 |
NGXGROUP | 34.00 | 34.00 | 33.00 | 32.60 | 33.00 | 1.23% | (1.00) | -2.94% | 848,720 | 27,985,389 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 4,280 | 479,500 |
NNFM | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | 0.00% | 0.00 | 0.00% | 152,654 | 10,298,342 |
NOTORE | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.00% | 0.00 | 0.00% | 211 | 14,364 |
NPFMCRFBK | 1.77 | 1.77 | 1.76 | 1.75 | 1.76 | 0.57% | (0.01) | -0.56% | 720,937 | 1,259,814 |
NSLTECH | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.00% | 0.00 | 0.00% | 45,650 | 27,754 |
OANDO | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | 0.00% | 0.00 | 0.00% | 2,574,318 | 137,692,244 |
OKOMUOIL | 545.00 | 545.00 | 543.00 | 543.00 | 543.00 | 0.00% | (2.00) | -0.37% | 4,668,000 | 2,534,319,767 |
OMATEK | 0.71 | 0.71 | 0.70 | 0.66 | 0.66 | 6.06% | (0.05) | -7.04% | 1,104,678 | 752,675 |
PRESCO | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0.00% | 0.00 | 0.00% | 122,064 | 86,694,891 |
PRESTIGE | 1.03 | 1.03 | 1.09 | 1.00 | 1.06 | 9.00% | 0.03 | 2.91% | 2,910,612 | 3,000,085 |
PZ | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 0.00% | 0.00 | 0.00% | 1,329,877 | 45,822,529 |
REDSTAREX | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.00% | 0.00 | 0.00% | 70,862 | 424,765 |
REGALINS | 0.65 | 0.65 | 0.67 | 0.67 | 0.67 | 0.00% | 0.02 | 3.08% | 306,747 | 201,544 |
ROYALEX | 0.78 | 0.78 | 0.78 | 0.75 | 0.78 | 4.00% | 0.00 | 0.00% | 1,558,519 | 1,216,635 |
RTBRISCOE | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.00% | 0.00 | 0.00% | 62,746 | 144,383 |
SCOA | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.00% | 0.00 | 0.00% | 21,735 | 80,747 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 13,084 | 67,120,920 |
SKYAVN | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.00% | 0.00 | 0.00% | 1,552 | 64,951 |
SOVRENINS | 0.99 | 0.99 | 1.00 | 0.99 | 0.99 | 1.01% | 0.00 | 0.00% | 4,285,120 | 4,252,374 |
STANBIC | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.00% | 0.00 | 0.00% | 80,533 | 4,848,713 |
STERLINGNG | 5.20 | 5.20 | 5.35 | 5.00 | 5.20 | 7.00% | 0.00 | 0.00% | 12,631,789 | 65,310,427 |
SUNUASSUR | 5.50 | 5.50 | 5.50 | 4.95 | 5.30 | 11.11% | (0.20) | -3.64% | 3,351,851 | 17,071,589 |
TANTALIZER | 1.97 | 2.16 | 2.16 | 2.16 | 2.16 | 0.00% | 0.19 | 9.64% | 3,012,427 | 6,506,842 |
TIP | 3.90 | 3.90 | 3.90 | 3.65 | 3.68 | 6.85% | (0.22) | -5.64% | 1,149,311 | 4,268,728 |
TOTAL | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0.00% | 0.00 | 0.00% | 168,095 | 111,983,401 |
TRANSCOHOT | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | 0.00% | 0.00 | 0.00% | 5,484 | 654,271 |
TRANSCORP | 51.30 | 51.30 | 47.20 | 47.10 | 47.10 | 0.21% | (4.20) | -8.19% | 3,492,203 | 169,654,779 |
TRANSPOWER | 364.90 | 364.90 | 364.90 | 364.90 | 364.90 | 0.00% | 0.00 | 0.00% | 2,197,947 | 722,025,594 |
TRIPPLEG | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 0.00 | 0.00% | 5,000 | 11,000 |
UACN | 35.05 | 35.05 | 35.00 | 35.00 | 35.00 | 0.00% | (0.05) | -0.14% | 6,405,032 | 224,206,911 |
UBA | 35.70 | 35.70 | 36.00 | 34.00 | 36.00 | 5.88% | 0.30 | 0.84% | 29,052,308 | 1,019,830,551 |
UCAP | 18.50 | 18.50 | 19.00 | 18.00 | 18.00 | 5.56% | (0.50) | -2.70% | 18,851,639 | 344,937,199 |
UNILEVER | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 0.00% | 0.00 | 0.00% | 460,178 | 16,827,441 |
UNIONDICON | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.00% | 0.00 | 0.00% | 40,705 | 181,137 |
UNIVINSURE | 0.64 | 0.64 | 0.64 | 0.60 | 0.60 | 6.67% | (0.04) | -6.25% | 9,836,014 | 5,962,417 |
UPDC | 2.88 | 2.88 | 2.95 | 2.80 | 2.81 | 5.36% | (0.07) | -2.43% | 1,568,820 | 4,505,862 |
UPL | 4.55 | 4.55 | 4.50 | 4.50 | 4.50 | 0.00% | (0.05) | -1.10% | 295,237 | 1,333,099 |
VERITASKAP | 1.14 | 1.14 | 1.15 | 1.06 | 1.14 | 8.49% | 0.00 | 0.00% | 2,445,279 | 2,686,485 |
VFDGROUP | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 0.00% | 0.00 | 0.00% | 48,786 | 2,432,708 |
VITAFOAM | 37.45 | 37.45 | 37.00 | 35.00 | 37.00 | 5.71% | (0.45) | -1.20% | 3,159,046 | 113,505,253 |
WAPCO | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.00% | 0.00 | 0.00% | 2,404,887 | 171,684,811 |
WAPIC | 2.58 | 2.58 | 2.58 | 2.40 | 2.40 | 7.50% | (0.18) | -6.98% | 1,248,621 | 3,088,108 |
WEMABANK | 12.00 | 12.00 | 12.00 | 10.80 | 11.00 | 11.11% | (1.00) | -8.33% | 17,786,146 | 196,949,578 |
ZENITHBANK | 47.85 | 47.85 | 47.60 | 46.80 | 47.00 | 1.71% | (0.85) | -1.78% | 21,648,652 | 1,021,561,964 |