Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 3.63 | 3.63 | 3.30 | 3.30 | 3.30 | 0.00% | (0.33) | -9.09% | 490,962 | 1,630,353 |
ABCTRANS | 1.07 | 1.07 | 1.10 | 1.10 | 1.10 | 0.00% | 0.03 | 2.80% | 516,802 | 572,442 |
ACADEMY | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.00% | 0.00 | 0.00% | 24,617 | 79,834 |
ACCESSCORP | 24.10 | 24.10 | 24.50 | 24.00 | 24.20 | 2.08% | 0.10 | 0.41% | 44,043,739 | 1,066,483,445 |
AFRIPRUD | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.00% | 0.00 | 0.00% | 1,046,457 | 24,415,055 |
AIICO | 1.61 | 1.61 | 1.77 | 1.58 | 1.71 | 12.03% | 0.10 | 6.21% | 21,782,168 | 36,928,767 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 178 | 422,305 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 125 | 894 |
ARADEL | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | 0.00% | 0.00 | 0.00% | 893,186 | 468,056,624 |
AUSTINLAZ | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 34,255 | 68,510 |
BERGER | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00% | 0.00 | 0.00% | 77,349 | 1,518,248 |
BETAGLAS | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | 0.00% | 0.00 | 0.00% | 14,511 | 867,147 |
BUACEMENT | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.00% | 0.00 | 0.00% | 636,900 | 58,938,101 |
BUAFOODS | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0.00% | 0.00 | 0.00% | 103,434 | 38,632,599 |
CADBURY | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.00% | 0.00 | 0.00% | 260,798 | 5,935,467 |
CAP | 44.00 | 44.00 | 47.75 | 47.75 | 47.75 | 0.00% | 3.75 | 8.52% | 183,544 | 8,356,293 |
CAVERTON | 2.42 | 2.42 | 2.42 | 2.34 | 2.34 | 3.42% | (0.08) | -3.31% | 1,193,305 | 2,863,664 |
CHAMPION | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.00% | 0.00 | 0.00% | 84,213 | 329,359 |
CHAMS | 2.06 | 2.06 | 2.10 | 2.04 | 2.10 | 2.94% | 0.04 | 1.94% | 5,796,615 | 11,957,959 |
CHELLARAM | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00% | 0.00 | 0.00% | 10,550 | 39,035 |
CILEASING | 4.40 | 4.40 | 4.48 | 4.10 | 4.10 | 9.27% | (0.30) | -6.82% | 1,940,920 | 8,225,228 |
CONHALLPLC | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.00% | 0.00 | 0.00% | 555,923 | 1,771,387 |
CONOIL | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 0.00% | 0.00 | 0.00% | 2,768 | 964,648 |
CORNERST | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.00% | 0.00 | 0.00% | 518,322 | 1,848,269 |
CUSTODIAN | 19.00 | 19.00 | 18.50 | 18.50 | 18.50 | 0.00% | (0.50) | -2.63% | 843,933 | 15,465,577 |
CUTIX | 2.79 | 2.79 | 2.77 | 2.70 | 2.70 | 2.59% | (0.09) | -3.23% | 2,790,075 | 7,646,472 |
CWG | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.00% | 0.00 | 0.00% | 324,090 | 2,199,110 |
DAARCOMM | 0.72 | 0.72 | 0.77 | 0.66 | 0.77 | 16.67% | 0.05 | 6.94% | 1,692,683 | 1,181,613 |
DANGCEM | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0.00% | 0.00 | 0.00% | 471,686 | 183,818,738 |
DANGSUGAR | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.00% | 0.00 | 0.00% | 998,350 | 37,440,971 |
DEAPCAP | 1.13 | 1.13 | 1.05 | 1.05 | 1.05 | 0.00% | (0.08) | -7.08% | 1,123,183 | 1,246,488 |
ELLAHLAKES | 3.13 | 3.13 | 3.24 | 3.16 | 3.20 | 2.53% | 0.07 | 2.24% | 2,264,372 | 7,238,587 |
ENAMELWA | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.00% | 0.00 | 0.00% | 61,307 | 1,297,995 |
ETERNA | 27.60 | 27.60 | 27.70 | 25.00 | 26.90 | 10.80% | (0.70) | -2.54% | 1,868,638 | 50,192,766 |
ETI | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.00% | 0.00 | 0.00% | 95,821 | 2,695,682 |
ETRANZACT | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00% | 0.00 | 0.00% | 201,960 | 1,241,569 |
EUNISELL | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.00% | 0.00 | 0.00% | 157,161 | 2,001,338 |
FBNH | 29.15 | 29.15 | 29.00 | 28.70 | 28.70 | 1.05% | (0.45) | -1.54% | 3,023,169 | 87,415,688 |
FCMB | 10.15 | 10.15 | 10.15 | 10.00 | 10.10 | 1.50% | (0.05) | -0.49% | 5,550,539 | 55,948,136 |
FIDELITYBK | 18.20 | 18.20 | 18.50 | 18.00 | 18.05 | 2.78% | (0.15) | -0.82% | 6,868,608 | 124,504,234 |
FIDSON | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.00% | 0.00 | 0.00% | 32,805 | 542,524 |
FTNCOCOA | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | 0.00% | (0.05) | -2.63% | 1,002,934 | 1,896,878 |
GEREGU | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 0.00% | 0.00 | 0.00% | 633 | 655,155 |
GOLDBREW | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.00% | 0.00 | 0.00% | 580 | 4,512 |
GTCO | 58.00 | 58.00 | 59.00 | 58.20 | 59.00 | 1.37% | 1.00 | 1.72% | 4,011,848 | 235,531,856 |
GUINEAINS | 0.92 | 0.92 | 0.94 | 0.85 | 0.94 | 10.59% | 0.02 | 2.17% | 3,461,835 | 3,130,042 |
GUINNESS | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.00% | 0.00 | 0.00% | 17,134 | 1,157,662 |
HMCALL | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 0.00 | 0.00% | 82,100 | 412,878 |
HONYFLOUR | 9.15 | 9.15 | 9.90 | 9.17 | 9.70 | 7.96% | 0.55 | 6.01% | 4,639,404 | 44,755,367 |
IKEJAHOTEL | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.00% | 0.00 | 0.00% | 269,987 | 3,445,341 |
IMG | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 25,416 | 870,397 |
INTBREW | 5.25 | 5.25 | 5.15 | 5.02 | 5.15 | 2.59% | (0.10) | -1.90% | 739,967 | 3,778,238 |
INTENEGINS | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.00% | 0.00 | 0.00% | 437,326 | 788,428 |
JAIZBANK | 3.00 | 3.00 | 3.00 | 2.90 | 3.00 | 3.45% | 0.00 | 0.00% | 6,227,384 | 18,408,803 |
JAPAULGOLD | 2.20 | 2.20 | 2.20 | 2.15 | 2.18 | 2.33% | (0.02) | -0.91% | 5,562,852 | 12,020,361 |
JBERGER | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | 0.00% | 0.00 | 0.00% | 22,251 | 2,908,190 |
JOHNHOLT | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.00% | 0.00 | 0.00% | 265,176 | 2,231,952 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 15,800 | 162,740 |
LASACO | 3.37 | 3.37 | 3.16 | 3.12 | 3.16 | 1.28% | (0.21) | -6.23% | 108,044,540 | 338,668,212 |
LEARNAFRCA | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.00% | 0.00 | 0.00% | 77,413 | 373,921 |
LINKASSURE | 1.59 | 1.59 | 1.62 | 1.50 | 1.61 | 8.00% | 0.02 | 1.26% | 2,586,925 | 4,083,625 |
LIVESTOCK | 6.24 | 6.24 | 6.24 | 5.96 | 6.00 | 4.70% | (0.24) | -3.85% | 4,417,248 | 26,518,582 |
LIVINGTRUST | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00% | 0.00 | 0.00% | 6,270 | 28,215 |
MANSARD | 9.25 | 9.25 | 9.20 | 9.02 | 9.20 | 2.00% | (0.05) | -0.54% | 2,234,056 | 20,417,271 |
MAYBAKER | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.00% | 0.00 | 0.00% | 834,296 | 7,090,964 |
MCNICHOLS | 1.62 | 1.62 | 1.60 | 1.57 | 1.57 | 1.91% | (0.05) | -3.09% | 1,922,732 | 3,031,084 |
MECURE | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.00% | 0.00 | 0.00% | 3,040 | 38,164 |
MEYER | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 107,375 | 1,078,219 |
MORISON | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.00% | 0.00 | 0.00% | 2,000 | 8,000 |
MRS | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0.00% | 0.00 | 0.00% | 41,665 | 7,762,890 |
MTNN | 233.00 | 233.00 | 256.30 | 256.30 | 256.30 | 0.00% | 23.30 | 10.00% | 6,522,114 | 1,631,881,813 |
MULTIVERSE | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.00% | 0.00 | 0.00% | 14,588 | 146,609 |
NAHCO | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 0.00% | 0.00 | 0.00% | 2,424,277 | 119,968,814 |
NASCON | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.00% | 0.00 | 0.00% | 631,765 | 23,875,704 |
NB | 31.90 | 31.90 | 31.35 | 31.35 | 31.35 | 0.00% | (0.55) | -1.72% | 941,499 | 29,533,791 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 1,000 | 7,200 |
NEIMETH | 3.75 | 3.75 | 3.70 | 3.61 | 3.61 | 2.49% | (0.14) | -3.73% | 1,705,712 | 6,250,122 |
NEM | 12.65 | 12.65 | 12.85 | 12.85 | 12.85 | 0.00% | 0.20 | 1.58% | 510,229 | 6,382,995 |
NESTLE | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0.00% | 0.00 | 0.00% | 22,262 | 19,944,084 |
NGXGROUP | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.00% | 0.00 | 0.00% | 206,897 | 5,746,648 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 36,483 | 4,377,118 |
NNFM | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | 0.00% | 0.00 | 0.00% | 123,163 | 6,206,579 |
NPFMCRFBK | 1.75 | 1.75 | 1.75 | 1.70 | 1.70 | 2.94% | (0.05) | -2.86% | 1,783,866 | 3,043,379 |
NSLTECH | 0.81 | 0.81 | 0.75 | 0.73 | 0.73 | 2.74% | (0.08) | -9.88% | 3,004,545 | 2,222,823 |
OANDO | 74.00 | 74.00 | 72.00 | 70.00 | 72.00 | 2.86% | (2.00) | -2.70% | 7,034,710 | 496,043,822 |
OKOMUOIL | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | 0.00% | 0.00 | 0.00% | 2,598 | 1,268,863 |
OMATEK | 0.81 | 0.81 | 0.89 | 0.89 | 0.89 | 0.00% | 0.08 | 9.88% | 2,688,761 | 2,392,997 |
PRESCO | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 0.00% | 0.00 | 0.00% | 197,289 | 102,261,426 |
PRESTIGE | 1.40 | 1.40 | 1.43 | 1.28 | 1.43 | 11.72% | 0.03 | 2.14% | 12,185,810 | 16,740,660 |
PZ | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.00% | 0.00 | 0.00% | 113,398 | 2,642,521 |
REDSTAREX | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.00% | 0.00 | 0.00% | 41,950 | 210,698 |
REGALINS | 0.81 | 0.81 | 0.85 | 0.82 | 0.82 | 3.66% | 0.01 | 1.23% | 2,259,579 | 1,865,699 |
ROYALEX | 0.92 | 0.92 | 0.99 | 0.90 | 0.99 | 10.00% | 0.07 | 7.61% | 5,074,052 | 4,761,152 |
RTBRISCOE | 2.40 | 2.40 | 2.50 | 2.45 | 2.50 | 2.04% | 0.10 | 4.17% | 672,811 | 1,665,692 |
SCOA | 2.72 | 2.99 | 2.99 | 2.99 | 2.99 | 0.00% | 0.27 | 9.93% | 330,387 | 987,857 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 9,894 | 50,756,220 |
SKYAVN | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 0.00% | 0.00 | 0.00% | 100,615 | 3,141,627 |
SOVRENINS | 1.20 | 1.20 | 1.24 | 1.17 | 1.17 | 5.98% | (0.03) | -2.50% | 3,743,316 | 4,542,925 |
STANBIC | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.00% | 0.00 | 0.00% | 99,780 | 6,162,330 |
STERLINGNG | 5.62 | 5.62 | 5.60 | 5.40 | 5.40 | 3.70% | (0.22) | -3.91% | 6,817,745 | 37,218,512 |
SUNUASSUR | 6.70 | 6.70 | 6.15 | 6.15 | 6.15 | 0.00% | (0.55) | -8.21% | 855,149 | 5,374,719 |
TANTALIZER | 2.23 | 2.23 | 2.26 | 2.12 | 2.26 | 6.60% | 0.03 | 1.35% | 1,237,181 | 2,685,223 |
THOMASWY | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.00% | 0.00 | 0.00% | 164,404 | 308,549 |
TIP | 2.85 | 2.85 | 2.85 | 2.80 | 2.80 | 1.79% | (0.05) | -1.75% | 665,976 | 1,877,363 |
TOTAL | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0.00% | 0.00 | 0.00% | 45,590 | 29,398,416 |
TRANSCOHOT | 127.35 | 127.35 | 127.35 | 127.35 | 127.35 | 0.00% | 0.00 | 0.00% | 14,982 | 1,721,458 |
TRANSCORP | 48.50 | 48.50 | 50.00 | 50.00 | 50.00 | 0.00% | 1.50 | 3.09% | 2,833,066 | 140,940,899 |
TRANSEXPR | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 162,000 | 324,400 |
TRANSPOWER | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0.00% | 0.00 | 0.00% | 56,339 | 17,682,643 |
TRIPPLEG | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0.00% | 0.00 | 0.00% | 60,149 | 138,207 |
UACN | 36.00 | 36.00 | 36.90 | 36.90 | 36.90 | 0.00% | 0.90 | 2.50% | 1,222,490 | 43,150,692 |
UBA | 33.90 | 33.90 | 34.00 | 33.80 | 34.00 | 0.59% | 0.10 | 0.29% | 27,876,550 | 945,658,400 |
UCAP | 22.40 | 22.40 | 22.40 | 22.10 | 22.20 | 1.36% | (0.20) | -0.89% | 4,925,936 | 109,690,337 |
UNILEVER | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 0.00% | 0.00 | 0.00% | 202,607 | 7,328,232 |
UNIONDICON | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | 0.00 | 0.00% | 1,969 | 13,291 |
UNIVINSURE | 0.69 | 0.69 | 0.75 | 0.66 | 0.75 | 13.64% | 0.06 | 8.70% | 22,672,384 | 16,702,841 |
UPDC | 1.84 | 1.84 | 1.97 | 1.93 | 1.95 | 2.07% | 0.11 | 5.98% | 4,838,129 | 9,478,086 |
UPL | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.00% | 0.00 | 0.00% | 14,277 | 66,685 |
VERITASKAP | 1.51 | 1.51 | 1.57 | 1.50 | 1.51 | 4.67% | 0.00 | 0.00% | 7,468,552 | 11,306,110 |
VFDGROUP | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.00% | 0.00 | 0.00% | 98,194 | 4,157,921 |
VITAFOAM | 23.50 | 23.50 | 24.25 | 24.25 | 24.25 | 0.00% | 0.75 | 3.19% | 510,373 | 12,297,508 |
WAPCO | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | 0.00% | 0.00 | 0.00% | 721,563 | 50,070,499 |
WAPIC | 2.44 | 2.44 | 2.62 | 2.46 | 2.56 | 6.50% | 0.12 | 4.92% | 6,817,312 | 17,389,402 |
WEMABANK | 10.30 | 10.30 | 10.50 | 9.60 | 10.50 | 9.38% | 0.20 | 1.94% | 12,162,173 | 120,550,462 |
ZENITHBANK | 47.00 | 47.00 | 47.20 | 46.90 | 47.20 | 0.64% | 0.20 | 0.43% | 26,702,300 | 1,255,098,672 |