Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.00% | 0.00 | 0.00% | 11,789 | 55,762 |
ABCTRANS | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.00% | 0.00 | 0.00% | 145,877 | 215,487 |
ACADEMY | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.00% | 0.00 | 0.00% | 5,231 | 15,314 |
ACCESSCORP | 22.50 | 22.50 | 22.65 | 21.95 | 22.00 | 3.19% | (0.50) | -2.22% | 64,962,292 | 1,430,689,572 |
AFRIPRUD | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.00% | 0.00 | 0.00% | 1,551,607 | 22,081,099 |
AIICO | 1.60 | 1.60 | 1.66 | 1.60 | 1.60 | 3.75% | 0.00 | 0.00% | 3,717,952 | 6,057,396 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 156 | 370,110 |
ARADEL | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0.00% | 0.00 | 0.00% | 396,232 | 197,568,878 |
AUSTINLAZ | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.00% | 0.00 | 0.00% | 33,500 | 69,345 |
BERGER | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.00% | 0.00 | 0.00% | 5,609 | 106,078 |
BETAGLAS | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | 0.00% | 0.00 | 0.00% | 11,992 | 1,081,451 |
BUACEMENT | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.00% | 0.00 | 0.00% | 235,645 | 17,822,949 |
BUAFOODS | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.00% | 0.00 | 0.00% | 25,373 | 9,545,323 |
CADBURY | 24.90 | 24.90 | 26.00 | 24.90 | 26.00 | 4.42% | 1.10 | 4.42% | 1,572,277 | 40,439,814 |
CAP | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00% | 0.00 | 0.00% | 37,833 | 1,611,810 |
CAVERTON | 2.61 | 2.61 | 2.50 | 2.48 | 2.50 | 0.81% | (0.11) | -4.21% | 991,798 | 2,480,605 |
CHAMPION | 3.80 | 3.80 | 4.09 | 3.75 | 4.09 | 9.07% | 0.29 | 7.63% | 1,490,231 | 5,683,340 |
CHAMS | 2.23 | 2.23 | 2.24 | 2.04 | 2.04 | 9.80% | (0.19) | -8.52% | 5,018,964 | 10,715,385 |
CHELLARAM | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.00% | 0.00 | 0.00% | 5,772 | 49,201 |
CILEASING | 3.98 | 3.98 | 3.90 | 3.75 | 3.90 | 4.00% | (0.08) | -2.01% | 651,978 | 2,462,893 |
CONHALLPLC | 3.55 | 3.55 | 3.60 | 3.31 | 3.60 | 8.76% | 0.05 | 1.41% | 1,667,383 | 5,962,342 |
CONOIL | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 0.00% | 0.00 | 0.00% | 1,300 | 387,530 |
CORNERST | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.00% | 0.00 | 0.00% | 41,550 | 139,198 |
CUSTODIAN | 20.90 | 20.90 | 19.50 | 19.50 | 19.50 | 0.00% | (1.40) | -6.70% | 1,233,555 | 24,123,332 |
CUTIX | 2.37 | 2.37 | 2.49 | 2.44 | 2.49 | 2.05% | 0.12 | 5.06% | 1,775,184 | 4,360,402 |
CWG | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | 0.00% | (0.05) | -0.60% | 485,301 | 4,001,541 |
DAARCOMM | 0.58 | 0.58 | 0.62 | 0.60 | 0.60 | 3.33% | 0.02 | 3.45% | 859,561 | 525,250 |
DANGCEM | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.00% | 0.00 | 0.00% | 80,616 | 34,826,112 |
DANGSUGAR | 34.70 | 34.70 | 34.70 | 34.50 | 34.50 | 0.58% | (0.20) | -0.58% | 2,683,967 | 92,782,497 |
DEAPCAP | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.00% | 0.00 | 0.00% | 188,342 | 185,134 |
ELLAHLAKES | 3.07 | 3.07 | 3.09 | 3.05 | 3.05 | 1.31% | (0.02) | -0.65% | 2,028,555 | 6,234,767 |
ENAMELWA | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.00% | 0.00 | 0.00% | 8,800 | 222,640 |
ETERNA | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 0.00% | 0.00 | 0.00% | 99,721 | 3,454,592 |
ETI | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.00% | 0.00 | 0.00% | 73,905 | 2,158,756 |
ETRANZACT | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.00% | 0.00 | 0.00% | 329,168 | 1,913,574 |
EUNISELL | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.00% | 0.00 | 0.00% | 7,866 | 85,556 |
FCMB | 9.75 | 9.75 | 10.00 | 9.35 | 9.75 | 6.95% | 0.00 | 0.00% | 6,249,796 | 59,712,407 |
FIDELITYBK | 19.15 | 19.15 | 19.15 | 18.05 | 19.15 | 6.09% | 0.00 | 0.00% | 40,703,838 | 773,215,589 |
FIDSON | 18.90 | 18.90 | 18.05 | 17.05 | 18.05 | 5.87% | (0.85) | -4.50% | 915,091 | 15,945,421 |
FIRSTHOLDCO | 28.70 | 28.70 | 28.40 | 28.00 | 28.00 | 1.43% | (0.70) | -2.44% | 2,372,013 | 67,045,081 |
FTNCOCOA | 1.71 | 1.71 | 1.70 | 1.62 | 1.62 | 4.94% | (0.09) | -5.26% | 2,488,940 | 4,133,779 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 23,195 | 23,830,543 |
GOLDBREW | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.00% | 0.00 | 0.00% | 700 | 4,963 |
GTCO | 64.10 | 64.10 | 64.50 | 63.95 | 64.25 | 0.86% | 0.15 | 0.23% | 6,998,167 | 449,602,481 |
GUINEAINS | 0.70 | 0.70 | 0.73 | 0.73 | 0.73 | 0.00% | 0.03 | 4.29% | 316,015 | 222,503 |
GUINNESS | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00% | 0.00 | 0.00% | 1,902,654 | 153,239,525 |
HMCALL | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.00% | 0.00 | 0.00% | 25,140 | 132,991 |
HONYFLOUR | 12.60 | 12.60 | 12.60 | 12.40 | 12.55 | 1.61% | (0.05) | -0.40% | 1,655,518 | 20,756,215 |
IKEJAHOTEL | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 188,556 | 1,904,898 |
IMG | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 6,000 | 205,400 |
INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 8,462 | 59,034 |
INTBREW | 5.20 | 5.20 | 5.10 | 5.02 | 5.10 | 1.59% | (0.10) | -1.92% | 1,007,623 | 5,100,436 |
INTENEGINS | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.00% | 0.00 | 0.00% | 55,128 | 96,019 |
JAIZBANK | 3.30 | 3.30 | 3.30 | 3.21 | 3.30 | 2.80% | 0.00 | 0.00% | 5,848,608 | 19,208,513 |
JAPAULGOLD | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.00% | 0.00 | 0.00% | 1,946,798 | 3,834,041 |
JBERGER | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0.00% | 0.00 | 0.00% | 4,581 | 572,346 |
JOHNHOLT | 8.60 | 8.60 | 7.74 | 7.74 | 7.74 | 0.00% | (0.86) | -10.00% | 167,563 | 1,299,278 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 10,985 | 104,038 |
LASACO | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.00% | 0.00 | 0.00% | 886,438 | 2,442,235 |
LEARNAFRCA | 3.07 | 3.07 | 3.32 | 3.32 | 3.32 | 0.00% | 0.25 | 8.14% | 418,309 | 1,383,271 |
LINKASSURE | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.00% | 0.00 | 0.00% | 1,743,615 | 2,493,547 |
LIVESTOCK | 9.55 | 9.55 | 9.42 | 9.42 | 9.42 | 0.00% | (0.13) | -1.36% | 2,364,692 | 21,989,266 |
LIVINGTRUST | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00% | 0.00 | 0.00% | 100 | 433 |
MANSARD | 9.33 | 9.33 | 9.05 | 9.05 | 9.05 | 0.00% | (0.28) | -3.00% | 1,485,766 | 13,460,035 |
MAYBAKER | 8.80 | 8.80 | 8.10 | 8.10 | 8.10 | 0.00% | (0.70) | -7.95% | 595,561 | 4,833,257 |
MBENEFIT | 0.88 | 0.96 | 0.96 | 0.96 | 0.96 | 0.00% | 0.08 | 9.09% | 5,852,953 | 5,618,835 |
MCNICHOLS | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00% | 0.00 | 0.00% | 165,667 | 280,964 |
MECURE | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.00% | 0.00 | 0.00% | 3,688 | 38,713 |
MORISON | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.00% | 0.00 | 0.00% | 4 | 13 |
MRS | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | 0.00% | 0.00 | 0.00% | 220,064 | 37,412,673 |
MTNN | 238.40 | 238.40 | 245.00 | 244.50 | 245.00 | 0.20% | 6.60 | 2.77% | 4,104,914 | 985,330,926 |
MULTIVERSE | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.00% | 0.00 | 0.00% | 33,827 | 264,501 |
NAHCO | 62.00 | 62.00 | 62.50 | 62.50 | 62.50 | 0.00% | 0.50 | 0.81% | 753,447 | 47,335,332 |
NASCON | 44.00 | 44.00 | 43.00 | 41.40 | 43.00 | 3.86% | (1.00) | -2.27% | 2,014,851 | 84,725,086 |
NB | 33.55 | 33.55 | 34.00 | 33.60 | 33.60 | 1.19% | 0.05 | 0.15% | 9,840,674 | 333,771,640 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 24,300 | 183,690 |
NEIMETH | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | 0.00 | 0.00% | 173,539 | 490,433 |
NEM | 13.40 | 13.40 | 13.50 | 13.50 | 13.50 | 0.00% | 0.10 | 0.75% | 1,167,979 | 15,709,299 |
NESTLE | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 0.00% | 0.00 | 0.00% | 29,877 | 29,738,995 |
NGXGROUP | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.00% | 0.00 | 0.00% | 136,065 | 3,883,379 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 8,030 | 977,760 |
NNFM | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 0.00% | 0.00 | 0.00% | 18,775 | 1,405,470 |
NPFMCRFBK | 1.90 | 1.90 | 1.90 | 1.85 | 1.90 | 2.70% | 0.00 | 0.00% | 1,996,610 | 3,728,754 |
NSLTECH | 0.59 | 0.59 | 0.59 | 0.54 | 0.54 | 9.26% | (0.05) | -8.47% | 38,419,736 | 20,832,655 |
OANDO | 50.00 | 50.00 | 49.00 | 48.10 | 48.10 | 1.87% | (1.90) | -3.80% | 3,360,966 | 164,520,642 |
OKOMUOIL | 545.20 | 545.20 | 545.20 | 545.20 | 545.20 | 0.00% | 0.00 | 0.00% | 78,763 | 40,115,279 |
OMATEK | 0.67 | 0.67 | 0.71 | 0.71 | 0.71 | 0.00% | 0.04 | 5.97% | 665,256 | 459,263 |
PRESCO | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0.00% | 0.00 | 0.00% | 433,363 | 326,002,168 |
PRESTIGE | 1.02 | 1.02 | 1.05 | 1.00 | 1.04 | 5.00% | 0.02 | 1.96% | 4,280,480 | 4,367,046 |
PZ | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 0.00% | 0.00 | 0.00% | 514,964 | 17,199,798 |
REDSTAREX | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.00% | 0.00 | 0.00% | 68,550 | 357,091 |
REGALINS | 0.70 | 0.70 | 0.69 | 0.63 | 0.67 | 9.52% | (0.03) | -4.29% | 4,983,867 | 3,259,616 |
ROYALEX | 0.89 | 0.90 | 0.97 | 0.90 | 0.97 | 7.78% | 0.08 | 8.99% | 5,013,535 | 4,808,575 |
RTBRISCOE | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.00% | 0.00 | 0.00% | 132,839 | 337,860 |
SCOA | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.00% | 0.00 | 0.00% | 2,489 | 11,143 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 1,985 | 10,183,050 |
SKYAVN | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.00% | 0.00 | 0.00% | 4,069 | 170,288 |
SOVRENINS | 0.98 | 0.98 | 1.02 | 0.99 | 0.99 | 3.03% | 0.01 | 1.02% | 6,466,672 | 6,471,441 |
STANBIC | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.00% | 0.00 | 0.00% | 24,198 | 1,525,530 |
STERLINGNG | 5.50 | 5.50 | 5.50 | 5.28 | 5.30 | 4.17% | (0.20) | -3.64% | 9,040,815 | 48,952,449 |
SUNUASSUR | 6.30 | 6.30 | 6.50 | 6.26 | 6.50 | 3.83% | 0.20 | 3.17% | 4,099,748 | 26,099,137 |
TANTALIZER | 2.92 | 2.92 | 3.04 | 2.85 | 2.95 | 6.67% | 0.03 | 1.03% | 31,503,721 | 89,914,446 |
TIP | 4.06 | 4.46 | 4.46 | 4.46 | 4.46 | 0.00% | 0.40 | 9.85% | 6,922,796 | 30,875,310 |
TOTAL | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 0.00% | 0.00 | 0.00% | 5,437 | 3,344,657 |
TRANSCOHOT | 135.35 | 135.35 | 135.35 | 135.35 | 135.35 | 0.00% | 0.00 | 0.00% | 120,377 | 16,831,317 |
TRANSCORP | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00% | 0.00 | 0.00% | 2,023,122 | 91,044,443 |
TRANSPOWER | 364.90 | 364.90 | 364.90 | 364.90 | 364.90 | 0.00% | 0.00 | 0.00% | 608,818 | 199,996,713 |
TRIPPLEG | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 0.00 | 0.00% | 6,200 | 12,576 |
UACN | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0.00% | 0.00 | 0.00% | 296,819 | 10,194,014 |
UBA | 37.00 | 37.00 | 37.10 | 36.85 | 36.85 | 0.68% | (0.15) | -0.41% | 15,499,732 | 573,490,402 |
UCAP | 16.95 | 16.95 | 16.75 | 16.10 | 16.60 | 4.04% | (0.35) | -2.06% | 7,312,653 | 120,821,061 |
UNILEVER | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | 0.00% | 0.00 | 0.00% | 86,881 | 3,253,912 |
UNIONDICON | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.00% | 0.00 | 0.00% | 2,128 | 10,947 |
UNIVINSURE | 0.55 | 0.55 | 0.60 | 0.59 | 0.60 | 1.69% | 0.05 | 9.09% | 13,924,496 | 8,342,495 |
UPDC | 2.90 | 2.90 | 2.92 | 2.70 | 2.70 | 8.15% | (0.20) | -6.90% | 2,408,096 | 6,909,703 |
UPL | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.00% | 0.00 | 0.00% | 1,106,895 | 4,310,103 |
VERITASKAP | 1.12 | 1.12 | 1.19 | 1.12 | 1.15 | 6.25% | 0.03 | 2.68% | 8,533,558 | 9,806,872 |
VFDGROUP | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.00% | 0.00 | 0.00% | 69,802 | 3,413,250 |
VITAFOAM | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 0.00% | 0.00 | 0.00% | 86,939 | 3,025,183 |
WAPCO | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 0.00% | 0.00 | 0.00% | 1,215,383 | 88,384,986 |
WAPIC | 2.28 | 2.28 | 2.28 | 2.25 | 2.25 | 1.33% | (0.03) | -1.32% | 718,427 | 1,620,098 |
WEMABANK | 11.15 | 11.15 | 10.90 | 10.45 | 10.90 | 4.31% | (0.25) | -2.24% | 12,337,207 | 131,424,487 |
ZENITHBANK | 48.90 | 48.00 | 48.00 | 46.90 | 47.80 | 2.35% | (1.10) | -2.25% | 41,504,490 | 1,972,340,734 |