Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 3.10 | 3.10 | 3.41 | 3.41 | 3.41 | 0.00% | 0.31 | 10.00% | 220,000 | 748,000 |
ABCTRANS | 1.29 | 1.29 | 1.30 | 1.29 | 1.29 | 0.78% | 0.00 | 0.00% | 602,993 | 776,494 |
ACADEMY | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | 0.00 | 0.00% | 160,795 | 483,184 |
ACCESSCORP | 27.50 | 27.50 | 27.40 | 26.90 | 26.90 | 1.86% | (0.60) | -2.18% | 13,620,707 | 370,032,340 |
AFRIPRUD | 33.75 | 33.75 | 32.50 | 31.20 | 32.50 | 4.17% | (1.25) | -3.70% | 2,892,194 | 92,801,992 |
AIICO | 1.72 | 1.72 | 1.75 | 1.70 | 1.75 | 2.94% | 0.03 | 1.74% | 9,611,114 | 16,566,363 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 105 | 249,113 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 2,883 | 18,740 |
ARADEL | 530.00 | 530.00 | 515.60 | 515.60 | 515.60 | 0.00% | (14.40) | -2.72% | 988,668 | 511,047,949 |
AUSTINLAZ | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.00% | 0.00 | 0.00% | 3,718 | 7,064 |
BERGER | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00% | 0.00 | 0.00% | 64,322 | 1,303,549 |
BETAGLAS | 95.20 | 95.20 | 99.85 | 99.85 | 99.85 | 0.00% | 4.65 | 4.88% | 335,245 | 32,252,042 |
BUACEMENT | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.00% | 0.00 | 0.00% | 1,855,967 | 157,014,546 |
BUAFOODS | 410.50 | 410.50 | 418.00 | 418.00 | 418.00 | 0.00% | 7.50 | 1.83% | 237,264 | 94,219,419 |
CADBURY | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.00% | 0.00 | 0.00% | 277,837 | 7,854,574 |
CAP | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00% | 0.00 | 0.00% | 141,715 | 6,881,318 |
CAVERTON | 2.40 | 2.40 | 2.48 | 2.45 | 2.48 | 1.22% | 0.08 | 3.33% | 1,055,546 | 2,587,178 |
CHAMPION | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00% | 0.00 | 0.00% | 715,295 | 2,683,012 |
CHAMS | 2.15 | 2.15 | 2.28 | 2.15 | 2.21 | 6.05% | 0.06 | 2.79% | 4,305,996 | 9,495,470 |
CHELLARAM | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.00% | 0.00 | 0.00% | 7,660 | 57,627 |
CILEASING | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | 0.00 | 0.00% | 160,010 | 631,715 |
CONHALLPLC | 3.76 | 3.76 | 3.84 | 3.70 | 3.84 | 3.78% | 0.08 | 2.13% | 3,203,668 | 12,205,521 |
CONOIL | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0.00% | 0.00 | 0.00% | 873 | 297,330 |
CORNERST | 3.40 | 3.40 | 3.50 | 3.39 | 3.40 | 3.24% | 0.00 | 0.00% | 3,140,181 | 10,679,763 |
CUSTODIAN | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.00% | 0.00 | 0.00% | 743,399 | 14,338,812 |
CUTIX | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.00% | 0.00 | 0.00% | 2,599,134 | 6,754,218 |
CWG | 8.70 | 8.70 | 8.20 | 8.20 | 8.20 | 0.00% | (0.50) | -5.75% | 658,276 | 5,415,862 |
DAARCOMM | 0.64 | 0.64 | 0.66 | 0.63 | 0.63 | 4.76% | (0.01) | -1.56% | 8,699,918 | 5,577,523 |
DANGCEM | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.00% | 0.00 | 0.00% | 340,323 | 148,857,456 |
DANGSUGAR | 37.00 | 37.00 | 38.00 | 37.95 | 38.00 | 0.13% | 1.00 | 2.70% | 3,498,564 | 132,649,152 |
DEAPCAP | 0.99 | 0.99 | 0.92 | 0.92 | 0.92 | 0.00% | (0.07) | -7.07% | 179,758 | 171,156 |
ELLAHLAKES | 3.22 | 3.22 | 3.30 | 3.21 | 3.21 | 2.80% | (0.01) | -0.31% | 136,676,873 | 440,156,589 |
ENAMELWA | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.00% | 0.00 | 0.00% | 2,442 | 53,074 |
ETERNA | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 0.00% | 0.00 | 0.00% | 373,190 | 15,836,130 |
ETI | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 0.00% | 0.00 | 0.00% | 34,287 | 1,092,025 |
ETRANZACT | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00% | 0.00 | 0.00% | 214,145 | 1,391,986 |
EUNISELL | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.00% | 0.00 | 0.00% | 20,999 | 251,031 |
FBNH | 31.05 | 31.05 | 32.45 | 30.95 | 30.95 | 4.85% | (0.10) | -0.32% | 11,337,457 | 355,008,632 |
FCMB | 10.50 | 10.50 | 10.85 | 10.60 | 10.85 | 2.36% | 0.35 | 3.33% | 2,487,477 | 26,709,753 |
FIDELITYBK | 19.00 | 19.00 | 19.00 | 18.50 | 18.50 | 2.70% | (0.50) | -2.63% | 15,164,356 | 282,512,429 |
FIDSON | 19.15 | 19.15 | 19.80 | 19.80 | 19.80 | 0.00% | 0.65 | 3.39% | 201,254 | 3,974,838 |
FTNCOCOA | 1.69 | 1.69 | 1.74 | 1.69 | 1.69 | 2.96% | 0.00 | 0.00% | 1,995,474 | 3,412,263 |
GEREGU | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 0.00% | 0.00 | 0.00% | 254,250 | 263,148,750 |
GOLDBREW | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.00% | 0.00 | 0.00% | 958 | 6,122 |
GTCO | 62.85 | 62.85 | 62.85 | 62.25 | 62.40 | 0.96% | (0.45) | -0.72% | 20,831,548 | 1,307,246,660 |
GUINEAINS | 0.74 | 0.74 | 0.81 | 0.79 | 0.79 | 2.53% | 0.05 | 6.76% | 2,059,744 | 1,629,146 |
GUINNESS | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.00% | 0.00 | 0.00% | 2,090,208 | 154,845,824 |
HMCALL | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.00% | 0.00 | 0.00% | 181,011 | 962,846 |
HONYFLOUR | 13.40 | 13.40 | 13.60 | 13.50 | 13.50 | 0.74% | 0.10 | 0.75% | 3,410,352 | 45,730,302 |
IKEJAHOTEL | 12.60 | 12.60 | 11.90 | 11.90 | 11.90 | 0.00% | (0.70) | -5.56% | 701,587 | 8,249,273 |
IMG | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 309 | 10,568 |
INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 50 | 325 |
INTBREW | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.00% | 0.00 | 0.00% | 539,208 | 3,076,371 |
INTENEGINS | 2.21 | 2.21 | 2.36 | 2.12 | 2.36 | 11.32% | 0.15 | 6.79% | 2,083,230 | 4,622,387 |
JAIZBANK | 3.40 | 3.40 | 3.40 | 3.20 | 3.40 | 6.25% | 0.00 | 0.00% | 17,395,591 | 58,592,381 |
JAPAULGOLD | 2.13 | 2.13 | 2.15 | 2.13 | 2.15 | 0.94% | 0.02 | 0.94% | 2,072,192 | 4,427,478 |
JBERGER | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.00% | 0.00 | 0.00% | 88,058 | 10,359,302 |
JOHNHOLT | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 25,704 | 180,652 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 27,080 | 251,844 |
LASACO | 3.20 | 3.20 | 3.15 | 3.00 | 3.15 | 5.00% | (0.05) | -1.56% | 1,260,073 | 3,860,473 |
LEARNAFRCA | 3.90 | 3.90 | 3.95 | 3.90 | 3.95 | 1.28% | 0.05 | 1.28% | 1,256,971 | 4,912,242 |
LINKASSURE | 1.38 | 1.38 | 1.45 | 1.45 | 1.45 | 0.00% | 0.07 | 5.07% | 1,011,672 | 1,467,780 |
LIVESTOCK | 6.00 | 6.00 | 6.16 | 6.00 | 6.00 | 2.67% | 0.00 | 0.00% | 4,978,734 | 30,500,581 |
LIVINGTRUST | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00% | 0.00 | 0.00% | 14,100 | 63,450 |
MANSARD | 9.45 | 9.45 | 9.10 | 9.10 | 9.10 | 0.00% | (0.35) | -3.70% | 1,356,956 | 12,384,001 |
MAYBAKER | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.00% | 0.00 | 0.00% | 457,245 | 4,011,138 |
MCNICHOLS | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00% | 0.00 | 0.00% | 94,200 | 163,902 |
MECURE | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.00% | 0.00 | 0.00% | 20,554 | 232,260 |
MEYER | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 4,524 | 41,973 |
MRS | 180.00 | 180.00 | 185.00 | 185.00 | 185.00 | 0.00% | 5.00 | 2.78% | 379,791 | 70,103,378 |
MTNN | 264.20 | 264.20 | 264.20 | 264.20 | 264.20 | 0.00% | 0.00 | 0.00% | 231,758 | 60,120,204 |
MULTIVERSE | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.00% | 0.00 | 0.00% | 108,871 | 1,063,295 |
NAHCO | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | 0.00% | 0.00 | 0.00% | 1,619,013 | 104,979,369 |
NASCON | 42.50 | 42.50 | 43.80 | 42.50 | 43.80 | 3.06% | 1.30 | 3.06% | 3,107,536 | 134,329,597 |
NB | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | 0.00% | (1.00) | -2.86% | 1,920,994 | 65,872,258 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 205 | 1,374 |
NEIMETH | 3.18 | 3.18 | 3.34 | 3.34 | 3.34 | 0.00% | 0.16 | 5.03% | 480,979 | 1,576,779 |
NEM | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00% | 0.00 | 0.00% | 284,901 | 3,754,504 |
NESTLE | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 0.00% | 0.00 | 0.00% | 11,940 | 11,721,674 |
NGXGROUP | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.00% | 0.00 | 0.00% | 139,720 | 3,934,044 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 138,739 | 15,469,642 |
NNFM | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 0.00% | 0.00 | 0.00% | 133,641 | 9,726,507 |
NPFMCRFBK | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | 0.00% | (0.01) | -0.55% | 2,112,797 | 3,808,931 |
NSLTECH | 0.68 | 0.68 | 0.69 | 0.63 | 0.69 | 9.52% | 0.01 | 1.47% | 690,609 | 451,914 |
OANDO | 63.00 | 63.00 | 62.05 | 62.05 | 62.05 | 0.00% | (0.95) | -1.51% | 3,198,862 | 199,171,414 |
OKOMUOIL | 536.00 | 536.00 | 536.00 | 536.00 | 536.00 | 0.00% | 0.00 | 0.00% | 165,319 | 93,977,870 |
OMATEK | 0.75 | 0.75 | 0.76 | 0.75 | 0.75 | 1.33% | 0.00 | 0.00% | 5,496,974 | 4,139,353 |
PRESCO | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0.00% | 0.00 | 0.00% | 140,595 | 108,436,474 |
PRESTIGE | 1.20 | 1.20 | 1.20 | 1.19 | 1.20 | 0.84% | 0.00 | 0.00% | 1,031,401 | 1,233,695 |
PZ | 25.50 | 25.50 | 25.50 | 25.45 | 25.50 | 0.20% | 0.00 | 0.00% | 1,179,809 | 30,158,621 |
REDSTAREX | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 0.00 | 0.00% | 72,324 | 434,459 |
REGALINS | 0.66 | 0.66 | 0.71 | 0.71 | 0.71 | 0.00% | 0.05 | 7.58% | 523,663 | 367,500 |
ROYALEX | 0.90 | 0.90 | 0.91 | 0.89 | 0.89 | 2.25% | (0.01) | -1.11% | 1,462,326 | 1,310,115 |
RTBRISCOE | 2.63 | 2.63 | 2.69 | 2.69 | 2.69 | 0.00% | 0.06 | 2.28% | 1,280,260 | 3,420,302 |
SCOA | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.00% | 0.00 | 0.00% | 67,015 | 233,263 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 594 | 3,047,220 |
SKYAVN | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.00% | 0.00 | 0.00% | 66,810 | 2,800,065 |
SMURFIT | 0.28 | 0.28 | 0.30 | 0.30 | 0.30 | 0.00% | 0.02 | 7.14% | 100,000 | 30,000 |
SOVRENINS | 1.15 | 1.15 | 1.26 | 1.15 | 1.26 | 9.57% | 0.11 | 9.57% | 4,528,173 | 5,464,051 |
STANBIC | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.00% | 0.00 | 0.00% | 354,034 | 22,687,589 |
STERLINGNG | 5.93 | 5.93 | 5.99 | 5.91 | 5.95 | 1.35% | 0.02 | 0.34% | 9,508,882 | 56,588,519 |
SUNUASSUR | 6.92 | 6.92 | 6.74 | 6.23 | 6.74 | 8.19% | (0.18) | -2.60% | 2,219,126 | 14,437,534 |
TANTALIZER | 2.05 | 2.05 | 1.95 | 1.95 | 1.95 | 0.00% | (0.10) | -4.88% | 730,236 | 1,441,789 |
TIP | 4.01 | 4.01 | 4.36 | 4.30 | 4.30 | 1.40% | 0.29 | 7.23% | 2,862,855 | 12,369,181 |
TOTAL | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0.00% | 0.00 | 0.00% | 19,713 | 13,120,455 |
TRANSCOHOT | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | 0.00% | 0.00 | 0.00% | 4,390 | 536,476 |
TRANSCORP | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.00% | 0.00 | 0.00% | 6,454,612 | 380,557,670 |
TRANSEXPR | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 100 | 200 |
TRANSPOWER | 364.90 | 364.90 | 364.90 | 364.90 | 364.90 | 0.00% | 0.00 | 0.00% | 14,588 | 4,792,158 |
TRIPPLEG | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.00% | 0.00 | 0.00% | 47,719 | 104,387 |
UACN | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00% | 0.00 | 0.00% | 344,470 | 12,600,345 |
UBA | 38.00 | 38.00 | 38.00 | 37.85 | 37.95 | 0.40% | (0.05) | -0.13% | 16,278,250 | 617,002,500 |
UCAP | 22.90 | 22.90 | 22.75 | 22.50 | 22.60 | 1.11% | (0.30) | -1.31% | 9,099,799 | 205,827,158 |
UNILEVER | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 0.00% | 0.00 | 0.00% | 457,706 | 18,237,097 |
UNIONDICON | 6.65 | 6.65 | 7.30 | 6.00 | 6.00 | 21.67% | (0.65) | -9.77% | 2,140,184 | 14,143,994 |
UNIVINSURE | 0.66 | 0.66 | 0.69 | 0.66 | 0.66 | 4.55% | 0.00 | 0.00% | 4,050,176 | 2,717,539 |
UPDC | 3.15 | 3.15 | 3.37 | 3.20 | 3.20 | 5.31% | 0.05 | 1.59% | 5,317,321 | 17,544,155 |
UPL | 4.60 | 4.60 | 5.05 | 4.63 | 5.05 | 9.07% | 0.45 | 9.78% | 794,303 | 3,853,096 |
VERITASKAP | 1.23 | 1.23 | 1.27 | 1.18 | 1.26 | 7.63% | 0.03 | 2.44% | 3,687,059 | 4,555,077 |
VFDGROUP | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 0.00% | 0.00 | 0.00% | 215,893 | 10,888,278 |
VITAFOAM | 38.10 | 38.10 | 39.30 | 38.90 | 38.90 | 1.03% | 0.80 | 2.10% | 729,012 | 28,423,814 |
WAPCO | 77.50 | 77.50 | 77.40 | 77.40 | 77.40 | 0.00% | (0.10) | -0.13% | 1,679,733 | 129,410,221 |
WAPIC | 2.71 | 2.71 | 2.74 | 2.66 | 2.74 | 3.01% | 0.03 | 1.11% | 5,248,023 | 14,320,726 |
WEMABANK | 12.00 | 12.00 | 12.05 | 12.00 | 12.05 | 0.42% | 0.05 | 0.42% | 3,059,609 | 36,655,092 |
ZENITHBANK | 50.45 | 50.45 | 50.50 | 49.60 | 49.95 | 1.81% | (0.50) | -0.99% | 22,979,047 | 1,150,070,098 |