Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.00% | 0.00 | 0.00% | 128,392 | 512,284 |
ABCTRANS | 1.11 | 1.11 | 1.16 | 1.16 | 1.16 | 0.00% | 0.05 | 4.50% | 742,286 | 865,214 |
ACADEMY | 2.93 | 2.93 | 3.22 | 3.00 | 3.22 | 7.33% | 0.29 | 9.90% | 2,147,058 | 6,861,277 |
ACCESSCORP | 24.45 | 24.45 | 24.70 | 24.50 | 24.55 | 0.82% | 0.10 | 0.41% | 17,320,292 | 425,357,994 |
AFRIPRUD | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.00% | 0.00 | 0.00% | 1,800,723 | 42,365,573 |
AIICO | 1.89 | 1.89 | 1.90 | 1.72 | 1.84 | 10.47% | (0.05) | -2.65% | 26,586,429 | 47,171,568 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 55 | 130,488 |
ARADEL | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | 0.00% | 0.00 | 0.00% | 762,860 | 444,355,192 |
AUSTINLAZ | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.00% | 0.00 | 0.00% | 19,557 | 36,258 |
BERGER | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00% | 0.00 | 0.00% | 365,069 | 7,315,790 |
BETAGLAS | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.00% | 0.00 | 0.00% | 7,531,926 | 451,923,072 |
BUACEMENT | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.00% | 0.00 | 0.00% | 721,472 | 62,639,677 |
BUAFOODS | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0.00% | 0.00 | 0.00% | 1,118,507 | 417,780,251 |
CADBURY | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.00% | 0.00 | 0.00% | 224,367 | 5,113,256 |
CAP | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.00% | 0.00 | 0.00% | 518,422 | 22,502,060 |
CAVERTON | 2.20 | 2.20 | 2.38 | 2.20 | 2.20 | 8.18% | 0.00 | 0.00% | 1,546,901 | 3,577,360 |
CHAMPION | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.00% | 0.00 | 0.00% | 182,990 | 744,520 |
CHAMS | 2.17 | 2.17 | 2.17 | 2.00 | 2.11 | 8.50% | (0.06) | -2.76% | 19,944,576 | 40,900,689 |
CHELLARAM | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00% | 0.00 | 0.00% | 16,870 | 61,632 |
CILEASING | 4.65 | 4.65 | 4.65 | 4.64 | 4.65 | 0.22% | 0.00 | 0.00% | 629,132 | 2,885,853 |
CONHALLPLC | 3.42 | 3.42 | 3.43 | 3.37 | 3.37 | 1.78% | (0.05) | -1.46% | 2,459,996 | 8,388,501 |
CONOIL | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 0.00% | 0.00 | 0.00% | 71,133 | 24,789,851 |
CORNERST | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.00% | 0.00 | 0.00% | 550,616 | 2,206,473 |
CUSTODIAN | 19.00 | 19.00 | 18.15 | 18.15 | 18.15 | 0.00% | (0.85) | -4.47% | 1,171,634 | 21,472,885 |
CUTIX | 2.70 | 2.70 | 2.80 | 2.53 | 2.71 | 10.67% | 0.01 | 0.37% | 13,332,671 | 35,896,393 |
CWG | 6.50 | 6.50 | 6.60 | 6.40 | 6.40 | 3.12% | (0.10) | -1.54% | 2,252,231 | 14,580,828 |
DAARCOMM | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.00% | 0.00 | 0.00% | 370,255 | 303,476 |
DANGCEM | 478.80 | 478.80 | 431.00 | 431.00 | 431.00 | 0.00% | (47.80) | -9.98% | 170,819 | 73,622,989 |
DANGSUGAR | 33.00 | 33.00 | 33.50 | 33.50 | 33.50 | 0.00% | 0.50 | 1.52% | 1,635,556 | 54,878,422 |
DEAPCAP | 1.24 | 1.24 | 1.24 | 1.19 | 1.19 | 4.20% | (0.05) | -4.03% | 2,540,073 | 3,067,359 |
ELLAHLAKES | 3.10 | 3.10 | 3.19 | 3.02 | 3.07 | 5.63% | (0.03) | -0.97% | 8,965,035 | 27,599,682 |
ETERNA | 26.70 | 26.70 | 28.00 | 28.00 | 28.00 | 0.00% | 1.30 | 4.87% | 667,457 | 18,655,293 |
ETI | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.00% | 0.00 | 0.00% | 42,232 | 1,229,204 |
ETRANZACT | 6.50 | 6.50 | 6.90 | 6.90 | 6.90 | 0.00% | 0.40 | 6.15% | 803,073 | 5,553,950 |
EUNISELL | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.00% | 0.00 | 0.00% | 8,544 | 133,457 |
FBNH | 28.50 | 28.50 | 28.55 | 28.20 | 28.55 | 1.24% | 0.05 | 0.18% | 9,153,557 | 259,077,031 |
FCMB | 10.70 | 10.70 | 10.50 | 10.40 | 10.40 | 0.96% | (0.30) | -2.80% | 7,196,154 | 75,382,498 |
FIDELITYBK | 17.50 | 17.50 | 17.70 | 17.50 | 17.50 | 1.14% | 0.00 | 0.00% | 7,988,638 | 140,051,456 |
FIDSON | 17.00 | 17.00 | 17.25 | 16.50 | 17.25 | 4.55% | 0.25 | 1.47% | 4,252,458 | 71,133,976 |
FTNCOCOA | 2.02 | 2.02 | 2.02 | 1.97 | 1.97 | 2.54% | (0.05) | -2.48% | 3,310,158 | 6,574,099 |
GEREGU | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 0.00% | 0.00 | 0.00% | 154,606 | 160,017,210 |
GTCO | 58.00 | 58.00 | 58.00 | 57.95 | 57.95 | 0.09% | (0.05) | -0.09% | 54,352,056 | 3,152,072,504 |
GUINEAINS | 0.95 | 0.95 | 0.95 | 0.86 | 0.89 | 10.47% | (0.06) | -6.32% | 10,753,826 | 9,719,207 |
GUINNESS | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.00% | 0.00 | 0.00% | 239,187 | 16,155,840 |
HMCALL | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.00% | 0.00 | 0.00% | 138,354 | 692,700 |
HONYFLOUR | 10.60 | 10.60 | 10.02 | 9.54 | 9.54 | 5.03% | (1.06) | -10.00% | 10,567,658 | 102,707,179 |
IKEJAHOTEL | 13.90 | 13.90 | 12.80 | 12.80 | 12.80 | 0.00% | (1.10) | -7.91% | 747,378 | 9,814,997 |
IMG | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 82,549 | 2,888,257 |
INTBREW | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | 0.00% | (0.20) | -3.77% | 490,005 | 2,502,821 |
INTENEGINS | 2.21 | 2.21 | 2.20 | 2.20 | 2.20 | 0.00% | (0.01) | -0.45% | 346,073 | 745,701 |
JAIZBANK | 2.95 | 2.95 | 3.15 | 2.94 | 2.95 | 7.14% | 0.00 | 0.00% | 12,204,771 | 36,189,306 |
JAPAULGOLD | 2.27 | 2.27 | 2.27 | 2.17 | 2.18 | 4.61% | (0.09) | -3.96% | 5,490,496 | 12,045,956 |
JBERGER | 155.30 | 155.30 | 139.80 | 139.80 | 139.80 | 0.00% | (15.50) | -9.98% | 252,752 | 35,398,393 |
JOHNHOLT | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.00% | 0.00 | 0.00% | 126,322 | 1,070,328 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 9,542 | 95,420 |
LASACO | 3.24 | 3.24 | 3.09 | 3.09 | 3.09 | 0.00% | (0.15) | -4.63% | 1,464,672 | 4,546,245 |
LEARNAFRCA | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.00% | 0.00 | 0.00% | 230,741 | 1,107,243 |
LINKASSURE | 1.64 | 1.64 | 1.64 | 1.54 | 1.62 | 6.49% | (0.02) | -1.22% | 6,080,546 | 9,747,875 |
LIVESTOCK | 5.55 | 5.55 | 6.10 | 5.64 | 6.10 | 8.16% | 0.55 | 9.91% | 15,322,191 | 92,593,545 |
LIVINGTRUST | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00% | 0.00 | 0.00% | 140,000 | 691,324 |
MANSARD | 9.25 | 9.25 | 9.18 | 9.10 | 9.11 | 0.88% | (0.14) | -1.51% | 2,590,076 | 23,637,352 |
MAYBAKER | 9.45 | 9.45 | 9.40 | 8.60 | 9.40 | 9.30% | (0.05) | -0.53% | 842,529 | 7,553,019 |
MCNICHOLS | 1.70 | 1.70 | 1.61 | 1.61 | 1.61 | 0.00% | (0.09) | -5.29% | 365,936 | 599,540 |
MECURE | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.00% | 0.00 | 0.00% | 20,254 | 257,650 |
MEYER | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 108,149 | 907,023 |
MORISON | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.00% | 0.00 | 0.00% | 22,700 | 91,027 |
MRS | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0.00% | 0.00 | 0.00% | 309,560 | 56,093,150 |
MTNN | 242.00 | 242.00 | 233.00 | 233.00 | 233.00 | 0.00% | (9.00) | -3.72% | 1,463,155 | 338,461,006 |
MULTIVERSE | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.00% | 0.00 | 0.00% | 373,817 | 3,837,669 |
NAHCO | 48.50 | 48.50 | 49.50 | 48.50 | 49.00 | 2.06% | 0.50 | 1.03% | 1,501,319 | 73,272,993 |
NASCON | 33.00 | 33.00 | 35.40 | 33.00 | 35.00 | 7.27% | 2.00 | 6.06% | 13,789,229 | 469,758,902 |
NB | 32.00 | 32.00 | 32.00 | 31.00 | 32.00 | 3.23% | 0.00 | 0.00% | 32,198,172 | 1,029,385,756 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 26,383 | 183,609 |
NEIMETH | 2.87 | 2.87 | 3.15 | 2.75 | 3.15 | 14.55% | 0.28 | 9.76% | 4,085,109 | 12,667,430 |
NEM | 12.00 | 12.00 | 12.40 | 12.00 | 12.00 | 3.33% | 0.00 | 0.00% | 1,594,704 | 19,600,219 |
NESTLE | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0.00% | 0.00 | 0.00% | 327,659 | 286,466,045 |
NGXGROUP | 29.50 | 29.50 | 27.00 | 27.00 | 27.00 | 0.00% | (2.50) | -8.47% | 295,276 | 7,983,755 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 14,647 | 1,627,399 |
NNFM | 41.00 | 41.00 | 45.10 | 45.10 | 45.10 | 0.00% | 4.10 | 10.00% | 417,619 | 18,715,335 |
NOTORE | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.00% | 0.00 | 0.00% | 200 | 11,310 |
NPFMCRFBK | 1.87 | 1.87 | 1.87 | 1.80 | 1.80 | 3.89% | (0.07) | -3.74% | 2,747,223 | 4,987,688 |
NSLTECH | 0.89 | 0.89 | 0.97 | 0.90 | 0.96 | 7.78% | 0.07 | 7.87% | 11,356,839 | 10,362,848 |
OANDO | 64.05 | 64.05 | 66.00 | 64.70 | 65.60 | 2.01% | 1.55 | 2.42% | 3,533,409 | 231,896,678 |
OKOMUOIL | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | 0.00% | 0.00 | 0.00% | 142,709 | 69,699,076 |
OMATEK | 0.90 | 0.90 | 0.91 | 0.90 | 0.91 | 1.11% | 0.01 | 1.11% | 6,263,487 | 5,643,143 |
PRESCO | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 0.00% | 0.00 | 0.00% | 114,685 | 61,238,801 |
PRESTIGE | 1.29 | 1.29 | 1.30 | 1.17 | 1.17 | 11.11% | (0.12) | -9.30% | 7,555,950 | 9,276,717 |
PZ | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.00% | 0.00 | 0.00% | 787,427 | 19,884,520 |
REDSTAREX | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.00% | 0.00 | 0.00% | 54,072 | 278,479 |
REGALINS | 0.89 | 0.89 | 0.83 | 0.83 | 0.83 | 0.00% | (0.06) | -6.74% | 1,259,485 | 1,044,752 |
ROYALEX | 1.05 | 1.05 | 0.98 | 0.96 | 0.98 | 2.08% | (0.07) | -6.67% | 1,048,720 | 1,024,186 |
RTBRISCOE | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.00% | 0.00 | 0.00% | 314,039 | 766,644 |
SCOA | 2.06 | 2.06 | 2.26 | 2.26 | 2.26 | 0.00% | 0.20 | 9.71% | 2,335,893 | 5,279,118 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 23,727 | 121,719,510 |
SKYAVN | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.00% | 0.00 | 0.00% | 640,303 | 19,245,930 |
SOVRENINS | 1.24 | 1.24 | 1.24 | 1.12 | 1.12 | 10.71% | (0.12) | -9.68% | 5,731,308 | 6,759,378 |
STANBIC | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.00% | 0.00 | 0.00% | 187,496 | 11,470,982 |
STERLINGNG | 5.80 | 5.80 | 5.80 | 5.60 | 5.60 | 3.57% | (0.20) | -3.45% | 13,056,615 | 74,490,491 |
SUNUASSUR | 6.60 | 6.60 | 6.65 | 6.10 | 6.10 | 9.02% | (0.50) | -7.58% | 3,341,537 | 21,009,678 |
TANTALIZER | 2.50 | 2.50 | 2.48 | 2.30 | 2.30 | 7.83% | (0.20) | -8.00% | 10,443,477 | 24,441,276 |
THOMASWY | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.00% | 0.00 | 0.00% | 187,759 | 385,839 |
TIP | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0.00% | 0.00 | 0.00% | 453,218 | 1,200,089 |
TOTAL | 647.50 | 647.50 | 647.50 | 647.50 | 647.50 | 0.00% | 0.00 | 0.00% | 81,412 | 52,725,929 |
TRANSCOHOT | 127.35 | 127.35 | 127.35 | 127.35 | 127.35 | 0.00% | 0.00 | 0.00% | 86,387 | 10,137,734 |
TRANSCORP | 49.50 | 49.50 | 49.90 | 49.80 | 49.90 | 0.20% | 0.40 | 0.81% | 2,505,989 | 124,860,382 |
TRANSEXPR | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 15,500 | 30,401 |
TRANSPOWER | 359.90 | 359.90 | 359.90 | 359.90 | 359.90 | 0.00% | 0.00 | 0.00% | 71,062 | 23,024,088 |
TRIPPLEG | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0.00% | 0.00 | 0.00% | 70,200 | 157,950 |
UACN | 33.40 | 33.40 | 34.20 | 33.20 | 34.00 | 3.01% | 0.60 | 1.80% | 7,474,469 | 251,821,008 |
UBA | 34.00 | 34.00 | 34.25 | 33.95 | 34.05 | 0.88% | 0.05 | 0.15% | 15,108,008 | 514,042,309 |
UCAP | 22.20 | 22.20 | 22.45 | 22.00 | 22.00 | 2.05% | (0.20) | -0.90% | 10,617,549 | 234,653,304 |
UNILEVER | 33.00 | 33.00 | 36.20 | 34.40 | 34.65 | 5.23% | 1.65 | 5.00% | 1,552,585 | 54,109,569 |
UNIONDICON | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | 0.00 | 0.00% | 16,060 | 115,101 |
UNIVINSURE | 0.76 | 0.76 | 0.76 | 0.70 | 0.70 | 8.57% | (0.06) | -7.89% | 30,822,284 | 22,558,375 |
UPDC | 1.85 | 1.85 | 1.81 | 1.79 | 1.81 | 1.12% | (0.04) | -2.16% | 1,000,239 | 1,789,579 |
UPL | 4.38 | 4.38 | 4.81 | 4.80 | 4.81 | 0.21% | 0.43 | 9.82% | 595,124 | 2,841,929 |
VERITASKAP | 1.60 | 1.60 | 1.60 | 1.52 | 1.58 | 5.26% | (0.02) | -1.25% | 7,419,266 | 11,730,497 |
VFDGROUP | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.00% | 0.00 | 0.00% | 33,975 | 1,455,162 |
VITAFOAM | 25.00 | 25.00 | 24.95 | 24.10 | 24.95 | 3.53% | (0.05) | -0.20% | 1,324,127 | 32,047,322 |
WAPCO | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.00% | 0.00 | 0.00% | 2,355,409 | 162,685,368 |
WAPIC | 2.40 | 2.40 | 2.63 | 2.30 | 2.30 | 14.35% | (0.10) | -4.17% | 4,804,432 | 11,619,915 |
WEMABANK | 11.00 | 11.00 | 10.90 | 10.50 | 10.75 | 3.81% | (0.25) | -2.27% | 7,258,475 | 77,109,455 |
ZENITHBANK | 46.85 | 46.85 | 46.80 | 46.35 | 46.75 | 0.97% | (0.10) | -0.21% | 13,386,700 | 624,796,528 |