Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.00% | 0.00 | 0.00% | 10,200 | 28,080 |
ABCTRANS | 1.22 | 1.22 | 1.32 | 1.25 | 1.32 | 5.60% | 0.10 | 8.20% | 744,563 | 923,627 |
ACADEMY | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.00% | 0.00 | 0.00% | 21,342 | 62,930 |
ACCESSCORP | 19.60 | 19.60 | 19.70 | 19.40 | 19.45 | 1.55% | (0.15) | -0.77% | 18,459,993 | 361,249,160 |
AFRIPRUD | 9.35 | 9.35 | 9.00 | 9.00 | 9.00 | 0.00% | (0.35) | -3.74% | 873,218 | 7,889,055 |
AIICO | 1.20 | 1.20 | 1.20 | 1.16 | 1.18 | 3.45% | (0.02) | -1.67% | 7,759,956 | 9,166,590 |
AIRTELAFRI | 2200.00 | 2200.00 | 2200.00 | 2200.00 | 2200.00 | 0.00% | 0.00 | 0.00% | 1,435 | 3,163,404 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 10 | 79 |
BERGER | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.00% | 0.00 | 0.00% | 122,574 | 2,120,766 |
BETAGLAS | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 0.00% | 0.00 | 0.00% | 3,562 | 157,790 |
BUACEMENT | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.00% | 0.00 | 0.00% | 79,673 | 8,007,044 |
BUAFOODS | 394.90 | 394.90 | 394.90 | 394.90 | 394.90 | 0.00% | 0.00 | 0.00% | 23,966 | 8,707,036 |
CADBURY | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.00% | 0.00 | 0.00% | 37,848 | 683,269 |
CAP | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00% | 0.00 | 0.00% | 62,350 | 2,059,054 |
CAVERTON | 2.26 | 2.26 | 2.48 | 2.31 | 2.48 | 7.36% | 0.22 | 9.73% | 3,883,164 | 9,474,246 |
CHAMPION | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.00% | 0.00 | 0.00% | 2,000 | 6,300 |
CHAMS | 2.05 | 2.05 | 2.10 | 2.05 | 2.10 | 2.44% | 0.05 | 2.44% | 2,317,516 | 4,784,873 |
CHELLARAM | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00% | 0.00 | 0.00% | 500 | 1,665 |
CILEASING | 3.71 | 3.71 | 3.72 | 3.72 | 3.72 | 0.00% | 0.01 | 0.27% | 788,035 | 2,932,345 |
CONHALLPLC | 1.40 | 1.40 | 1.28 | 1.27 | 1.27 | 0.79% | (0.13) | -9.29% | 1,020,228 | 1,336,106 |
CONOIL | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0.00% | 0.00 | 0.00% | 304,089 | 47,847,435 |
CORNERST | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0.00% | 0.00 | 0.00% | 134,360 | 339,776 |
CUSTODIAN | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.00% | 0.00 | 0.00% | 728,908 | 8,853,360 |
CUTIX | 2.55 | 2.55 | 2.52 | 2.50 | 2.52 | 0.80% | (0.03) | -1.18% | 1,713,147 | 4,311,375 |
CWG | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 0.00 | 0.00% | 213,828 | 1,302,778 |
DAARCOMM | 0.70 | 0.70 | 0.67 | 0.63 | 0.63 | 6.35% | (0.07) | -10.00% | 1,896,547 | 1,223,910 |
DANGCEM | 478.80 | 478.80 | 478.80 | 478.80 | 478.80 | 0.00% | 0.00 | 0.00% | 10,316 | 4,446,196 |
DANGSUGAR | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.00% | 0.00 | 0.00% | 895,283 | 28,320,497 |
DEAPCAP | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.00% | 0.00 | 0.00% | 228,968 | 323,620 |
ELLAHLAKES | 4.40 | 4.40 | 4.75 | 4.15 | 4.21 | 14.46% | (0.19) | -4.32% | 12,172,914 | 53,955,192 |
ENAMELWA | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.00% | 0.00 | 0.00% | 70 | 1,351 |
ETERNA | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.00% | 0.00 | 0.00% | 407,996 | 9,990,640 |
ETI | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.00% | 0.00 | 0.00% | 36,730 | 887,566 |
ETRANZACT | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | 0.00 | 0.00% | 5,070 | 34,378 |
FBNH | 25.55 | 25.55 | 25.55 | 25.50 | 25.55 | 0.20% | 0.00 | 0.00% | 1,278,469 | 32,758,956 |
FCMB | 8.35 | 8.35 | 8.50 | 8.45 | 8.50 | 0.59% | 0.15 | 1.80% | 6,693,799 | 56,695,249 |
FIDELITYBK | 14.90 | 14.90 | 14.90 | 14.35 | 14.40 | 3.83% | (0.50) | -3.36% | 43,338,228 | 644,785,975 |
FIDSON | 15.45 | 15.45 | 13.95 | 13.95 | 13.95 | 0.00% | (1.50) | -9.71% | 520,764 | 7,297,498 |
FLOURMILL | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | 0.00% | 0.00 | 0.00% | 790,663 | 49,341,611 |
FTNCOCOA | 1.85 | 1.85 | 2.00 | 1.89 | 1.89 | 5.82% | 0.04 | 2.16% | 2,292,438 | 4,550,477 |
GEREGU | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 0.00% | 0.00 | 0.00% | 1,745 | 1,806,075 |
GOLDBREW | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.00% | 0.00 | 0.00% | 147,411 | 551,317 |
GTCO | 47.20 | 47.20 | 47.95 | 47.25 | 47.95 | 1.48% | 0.75 | 1.59% | 2,746,568 | 130,705,656 |
GUINEAINS | 0.48 | 0.48 | 0.48 | 0.45 | 0.47 | 6.67% | (0.01) | -2.08% | 2,573,905 | 1,193,237 |
GUINNESS | 61.20 | 61.20 | 65.00 | 65.00 | 65.00 | 0.00% | 3.80 | 6.21% | 1,125,927 | 72,850,232 |
HONYFLOUR | 4.35 | 4.35 | 4.40 | 4.30 | 4.30 | 2.33% | (0.05) | -1.15% | 1,370,840 | 5,933,617 |
IKEJAHOTEL | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 30,667 | 228,172 |
IMG | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00% | 0.00 | 0.00% | 111,775 | 3,520,913 |
INTBREW | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.00% | 0.00 | 0.00% | 125,018 | 513,435 |
INTENEGINS | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.00% | 0.00 | 0.00% | 11,888 | 17,743 |
JAIZBANK | 2.42 | 2.42 | 2.49 | 2.35 | 2.42 | 5.96% | 0.00 | 0.00% | 8,880,793 | 21,494,719 |
JAPAULGOLD | 2.48 | 2.48 | 2.47 | 2.40 | 2.41 | 2.92% | (0.07) | -2.82% | 4,272,682 | 10,404,237 |
JBERGER | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0.00% | 0.00 | 0.00% | 221,176 | 32,752,874 |
JOHNHOLT | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.00% | 0.00 | 0.00% | 9,975 | 29,524 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 2,942 | 27,272 |
LASACO | 2.53 | 2.78 | 2.78 | 2.55 | 2.56 | 9.02% | 0.03 | 1.19% | 22,117,621 | 59,736,035 |
LEARNAFRCA | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.00% | 0.00 | 0.00% | 17,600 | 53,176 |
LINKASSURE | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.00% | 0.00 | 0.00% | 30,105 | 29,805 |
LIVESTOCK | 3.44 | 3.44 | 3.37 | 3.10 | 3.10 | 8.71% | (0.34) | -9.88% | 6,966,739 | 21,784,352 |
LIVINGTRUST | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | 0.00 | 0.00% | 2,000 | 6,000 |
MANSARD | 5.51 | 5.51 | 5.74 | 5.74 | 5.74 | 0.00% | 0.23 | 4.17% | 825,562 | 4,695,175 |
MAYBAKER | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 221,151 | 1,533,191 |
MCNICHOLS | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.00% | 0.00 | 0.00% | 111,980 | 156,587 |
MECURE | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 108,918 | 1,018,120 |
MEYER | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.00% | 0.00 | 0.00% | 23,375 | 180,634 |
MORISON | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.00% | 0.00 | 0.00% | 2,837 | 11,376 |
MRS | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | 0.00% | 0.00 | 0.00% | 2,201 | 277,506 |
MTNN | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0.00% | 0.00 | 0.00% | 387,852 | 73,727,030 |
MULTIVERSE | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.00% | 0.00 | 0.00% | 205,743 | 1,640,852 |
NAHCO | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.00% | 0.00 | 0.00% | 324,634 | 10,965,447 |
NASCON | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.00% | 0.00 | 0.00% | 263,645 | 8,182,359 |
NB | 30.00 | 30.00 | 28.85 | 28.85 | 28.85 | 0.00% | (1.15) | -3.83% | 382,493 | 11,129,153 |
NCR | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.00% | 0.00 | 0.00% | 250 | 1,000 |
NEIMETH | 1.91 | 1.91 | 1.93 | 1.90 | 1.90 | 1.58% | (0.01) | -0.52% | 557,731 | 1,077,621 |
NEM | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.00% | 0.00 | 0.00% | 531,543 | 4,217,566 |
NESTLE | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 0.00% | 0.00 | 0.00% | 66,310 | 55,121,637 |
NGXGROUP | 20.50 | 20.50 | 20.55 | 20.55 | 20.55 | 0.00% | 0.05 | 0.24% | 879,365 | 18,022,629 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 1,216 | 137,408 |
NNFM | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.00% | 0.00 | 0.00% | 130,637 | 4,095,648 |
NPFMCRFBK | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | 0.00% | (0.03) | -1.88% | 503,637 | 790,714 |
NSLTECH | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.00% | 0.00 | 0.00% | 454,550 | 295,468 |
OANDO | 70.00 | 70.00 | 71.95 | 68.90 | 71.95 | 4.43% | 1.95 | 2.79% | 5,507,562 | 382,936,355 |
OKOMUOIL | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | 0.00% | 0.00 | 0.00% | 247,568 | 84,426,191 |
OMATEK | 0.70 | 0.70 | 0.71 | 0.70 | 0.70 | 1.43% | 0.00 | 0.00% | 1,023,048 | 718,379 |
PRESCO | 485.40 | 485.40 | 485.40 | 485.40 | 485.40 | 0.00% | 0.00 | 0.00% | 59,283 | 26,365,340 |
PRESTIGE | 0.52 | 0.52 | 0.55 | 0.53 | 0.53 | 3.77% | 0.01 | 1.92% | 5,397,425 | 2,892,747 |
PZ | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.00% | 0.00 | 0.00% | 18,883 | 334,900 |
REDSTAREX | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.00% | 0.00 | 0.00% | 185,725 | 757,768 |
REGALINS | 0.60 | 0.60 | 0.66 | 0.66 | 0.66 | 0.00% | 0.06 | 10.00% | 4,845,617 | 3,197,867 |
ROYALEX | 0.69 | 0.69 | 0.75 | 0.69 | 0.75 | 8.70% | 0.06 | 8.70% | 4,727,310 | 3,354,327 |
RTBRISCOE | 3.20 | 3.20 | 3.36 | 3.34 | 3.34 | 0.60% | 0.14 | 4.38% | 750,972 | 2,497,249 |
SCOA | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.00% | 0.00 | 0.00% | 129,664 | 228,776 |
SEPLAT | 5217.20 | 5217.20 | 5217.20 | 5217.20 | 5217.20 | 0.00% | 0.00 | 0.00% | 14,151 | 69,825,690 |
SKYAVN | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.00% | 0.00 | 0.00% | 52,000 | 1,214,000 |
SOVRENINS | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.00% | 0.00 | 0.00% | 220,100 | 127,998 |
STANBIC | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.00% | 0.00 | 0.00% | 642,566 | 36,514,242 |
STERLINGNG | 4.85 | 4.85 | 4.80 | 4.55 | 4.55 | 5.49% | (0.30) | -6.19% | 5,137,030 | 24,336,665 |
SUNUASSUR | 1.75 | 1.75 | 1.58 | 1.58 | 1.58 | 0.00% | (0.17) | -9.71% | 254,850 | 402,980 |
TANTALIZER | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.00% | 0.00 | 0.00% | 426,895 | 278,933 |
THOMASWY | 1.83 | 1.83 | 1.94 | 1.94 | 1.94 | 0.00% | 0.11 | 6.01% | 255,416 | 479,010 |
TIP | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 69,850 | 140,016 |
TOTAL | 673.90 | 673.90 | 673.90 | 673.90 | 673.90 | 0.00% | 0.00 | 0.00% | 130,394 | 80,201,031 |
TRANSCOHOT | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.00% | 0.00 | 0.00% | 6,147 | 505,554 |
TRANSPOWER | 301.70 | 301.70 | 301.70 | 301.70 | 301.70 | 0.00% | 0.00 | 0.00% | 103,962 | 29,142,086 |
TRIPPLEG | 2.05 | 2.05 | 2.01 | 1.87 | 2.01 | 7.49% | (0.04) | -1.95% | 739,085 | 1,413,783 |
UACN | 21.00 | 21.00 | 21.00 | 20.60 | 21.00 | 1.94% | 0.00 | 0.00% | 2,556,705 | 52,827,637 |
UBA | 27.00 | 27.00 | 27.00 | 26.40 | 26.55 | 2.27% | (0.45) | -1.67% | 30,684,789 | 820,733,287 |
UCAP | 18.00 | 18.00 | 18.80 | 18.05 | 18.05 | 4.16% | 0.05 | 0.28% | 2,686,035 | 48,821,170 |
UNILEVER | 19.00 | 19.00 | 19.25 | 19.00 | 19.25 | 1.32% | 0.25 | 1.32% | 569,600 | 10,857,217 |
UNIONDICON | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.00% | 0.00 | 0.00% | 10,094 | 72,677 |
UNIVINSURE | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.00% | 0.00 | 0.00% | 4,417,801 | 1,546,516 |
UPDC | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | 0.00% | (0.05) | -3.21% | 391,917 | 605,675 |
UPL | 2.38 | 2.38 | 2.55 | 2.50 | 2.55 | 2.00% | 0.17 | 7.14% | 756,268 | 1,898,313 |
VERITASKAP | 1.56 | 1.56 | 1.67 | 1.56 | 1.57 | 7.05% | 0.01 | 0.64% | 5,998,095 | 9,606,352 |
VFDGROUP | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00% | 0.00 | 0.00% | 611 | 24,746 |
VITAFOAM | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.00% | 0.00 | 0.00% | 197,359 | 3,983,495 |
WAPCO | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.00% | 0.00 | 0.00% | 312,918 | 11,466,776 |
WAPIC | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 0.00 | 0.00% | 1,377,760 | 1,103,386 |
WEMABANK | 8.10 | 8.10 | 7.95 | 7.35 | 7.80 | 8.16% | (0.30) | -3.70% | 4,321,490 | 32,694,444 |
ZENITHBANK | 37.35 | 37.35 | 37.70 | 37.30 | 37.50 | 1.07% | 0.15 | 0.40% | 25,552,273 | 956,670,600 |