Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.00% | 0.00 | 0.00% | 69,872 | 238,264 |
ABCTRANS | 1.11 | 1.11 | 1.14 | 1.14 | 1.14 | 0.00% | 0.03 | 2.70% | 319,535 | 367,405 |
ACADEMY | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.00% | 0.00 | 0.00% | 108,384 | 339,123 |
ACCESSCORP | 27.80 | 27.80 | 27.90 | 26.60 | 27.00 | 4.89% | (0.80) | -2.88% | 43,985,574 | 1,190,173,415 |
AFRIPRUD | 25.30 | 25.30 | 25.60 | 25.50 | 25.50 | 0.39% | 0.20 | 0.79% | 3,468,686 | 89,503,892 |
AIICO | 1.80 | 1.80 | 1.84 | 1.78 | 1.82 | 3.37% | 0.02 | 1.11% | 17,007,520 | 30,653,647 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 358 | 849,355 |
ARADEL | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0.00% | 0.00 | 0.00% | 671,673 | 358,281,822 |
AUSTINLAZ | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.00% | 0.00 | 0.00% | 100,965 | 183,976 |
BERGER | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00% | 0.00 | 0.00% | 2,034,031 | 40,655,434 |
BETAGLAS | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.00% | 0.00 | 0.00% | 419,397 | 29,614,811 |
BUACEMENT | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.00% | 0.00 | 0.00% | 4,163,032 | 348,639,198 |
BUAFOODS | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0.00% | 0.00 | 0.00% | 1,003,994 | 374,991,759 |
CADBURY | 22.00 | 22.00 | 22.15 | 22.00 | 22.00 | 0.68% | 0.00 | 0.00% | 3,299,507 | 72,844,889 |
CAP | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 0.00% | 0.00 | 0.00% | 396,923 | 18,003,853 |
CAVERTON | 2.12 | 2.12 | 2.33 | 2.30 | 2.30 | 1.30% | 0.18 | 8.49% | 1,232,861 | 2,824,704 |
CHAMPION | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.00% | 0.00 | 0.00% | 108,717 | 428,314 |
CHAMS | 2.07 | 2.07 | 2.16 | 2.07 | 2.08 | 4.35% | 0.01 | 0.48% | 9,887,115 | 20,732,511 |
CHELLARAM | 4.47 | 4.47 | 4.91 | 4.91 | 4.91 | 0.00% | 0.44 | 9.84% | 433,300 | 2,127,503 |
CILEASING | 4.11 | 4.11 | 4.20 | 4.15 | 4.20 | 1.20% | 0.09 | 2.19% | 2,692,635 | 11,272,238 |
CONHALLPLC | 3.15 | 3.15 | 3.08 | 2.85 | 3.00 | 8.07% | (0.15) | -4.76% | 10,561,665 | 30,464,014 |
CONOIL | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 0.00% | 0.00 | 0.00% | 21,410 | 7,461,385 |
CORNERST | 3.67 | 3.67 | 3.66 | 3.31 | 3.47 | 10.57% | (0.20) | -5.45% | 11,665,626 | 39,434,093 |
CUSTODIAN | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.00% | 0.00 | 0.00% | 1,054,532 | 19,992,648 |
CUTIX | 2.70 | 2.70 | 2.72 | 2.50 | 2.50 | 8.80% | (0.20) | -7.41% | 6,209,351 | 15,863,280 |
CWG | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | 0.00 | 0.00% | 433,700 | 3,018,078 |
DAARCOMM | 0.84 | 0.84 | 0.77 | 0.77 | 0.77 | 0.00% | (0.07) | -8.33% | 718,887 | 555,351 |
DANGCEM | 400.00 | 400.00 | 385.00 | 385.00 | 385.00 | 0.00% | (15.00) | -3.75% | 1,267,699 | 481,533,897 |
DANGSUGAR | 37.35 | 37.35 | 36.50 | 36.45 | 36.45 | 0.14% | (0.90) | -2.41% | 928,860 | 34,009,709 |
DEAPCAP | 1.06 | 1.06 | 1.06 | 1.04 | 1.06 | 1.92% | 0.00 | 0.00% | 1,265,650 | 1,339,616 |
ELLAHLAKES | 3.17 | 3.17 | 3.26 | 3.01 | 3.01 | 8.31% | (0.16) | -5.05% | 4,240,223 | 13,372,986 |
ENAMELWA | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.00% | 0.00 | 0.00% | 5,022 | 103,946 |
ETERNA | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.00% | 0.00 | 0.00% | 725,804 | 19,937,001 |
ETI | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.00% | 0.00 | 0.00% | 213,633 | 6,188,495 |
ETRANZACT | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00% | 0.00 | 0.00% | 538,782 | 3,520,016 |
EUNISELL | 11.40 | 11.40 | 12.54 | 12.50 | 12.54 | 0.32% | 1.14 | 10.00% | 411,239 | 5,116,711 |
FBNH | 30.95 | 30.95 | 30.50 | 29.00 | 29.25 | 5.17% | (1.70) | -5.49% | 11,497,234 | 336,873,258 |
FCMB | 11.85 | 11.90 | 12.90 | 11.00 | 11.50 | 17.27% | (0.35) | -2.95% | 26,050,347 | 313,140,325 |
FIDELITYBK | 20.85 | 20.85 | 20.50 | 19.45 | 19.60 | 5.40% | (1.25) | -6.00% | 12,340,652 | 243,740,161 |
FIDSON | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.00% | 0.00 | 0.00% | 282,383 | 4,762,514 |
FTNCOCOA | 1.86 | 1.86 | 1.88 | 1.87 | 1.87 | 0.53% | 0.01 | 0.54% | 1,262,443 | 2,379,341 |
GEREGU | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 0.00% | 0.00 | 0.00% | 1,368 | 1,415,880 |
GOLDBREW | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.00% | 0.00 | 0.00% | 727 | 5,656 |
GTCO | 62.35 | 62.35 | 62.40 | 62.00 | 62.40 | 0.65% | 0.05 | 0.08% | 4,678,920 | 291,383,650 |
GUINEAINS | 0.81 | 0.81 | 0.85 | 0.82 | 0.83 | 3.66% | 0.02 | 2.47% | 2,056,168 | 1,709,524 |
GUINNESS | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 0.00% | 0.00 | 0.00% | 520,410 | 40,157,570 |
HMCALL | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | 0.00% | (0.02) | -0.40% | 500,418 | 2,495,101 |
HONYFLOUR | 8.61 | 8.61 | 8.56 | 8.12 | 8.17 | 5.42% | (0.44) | -5.11% | 6,205,026 | 51,318,580 |
IKEJAHOTEL | 12.20 | 12.20 | 12.95 | 11.90 | 12.95 | 8.82% | 0.75 | 6.15% | 1,408,641 | 17,304,909 |
IMG | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 2,282 | 79,941 |
INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 6,003 | 41,969 |
INTBREW | 5.30 | 5.30 | 5.40 | 5.22 | 5.30 | 3.45% | 0.00 | 0.00% | 8,195,314 | 43,691,318 |
INTENEGINS | 1.76 | 1.76 | 1.93 | 1.93 | 1.93 | 0.00% | 0.17 | 9.66% | 426,242 | 822,647 |
JAIZBANK | 3.15 | 3.15 | 3.19 | 3.13 | 3.17 | 1.92% | 0.02 | 0.63% | 19,614,537 | 61,759,685 |
JAPAULGOLD | 2.18 | 2.18 | 2.25 | 2.17 | 2.20 | 3.69% | 0.02 | 0.92% | 13,353,885 | 29,542,290 |
JBERGER | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | 0.00% | 0.00 | 0.00% | 415,008 | 53,062,459 |
JOHNHOLT | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | 0.00 | 0.00% | 124,581 | 950,751 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 4,737 | 44,054 |
LASACO | 3.13 | 3.13 | 3.08 | 3.00 | 3.01 | 2.67% | (0.12) | -3.83% | 3,145,086 | 9,590,119 |
LEARNAFRCA | 4.99 | 4.99 | 4.50 | 4.50 | 4.50 | 0.00% | (0.49) | -9.82% | 1,865,050 | 8,413,199 |
LINKASSURE | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.00% | 0.00 | 0.00% | 168,935 | 260,354 |
LIVESTOCK | 6.03 | 6.03 | 6.00 | 5.80 | 5.89 | 3.45% | (0.14) | -2.32% | 2,498,997 | 14,777,539 |
LIVINGTRUST | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00% | 0.00 | 0.00% | 50,000 | 248,671 |
MANSARD | 9.30 | 9.30 | 9.20 | 9.10 | 9.20 | 1.10% | (0.10) | -1.08% | 3,196,110 | 29,273,504 |
MAYBAKER | 9.25 | 9.25 | 9.50 | 9.30 | 9.50 | 2.15% | 0.25 | 2.70% | 2,428,457 | 22,907,611 |
MCNICHOLS | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00% | 0.00 | 0.00% | 131,800 | 211,200 |
MECURE | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.00% | 0.00 | 0.00% | 1,525 | 19,139 |
MEYER | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 5,801 | 50,334 |
MORISON | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.00% | 0.00 | 0.00% | 4 | 14 |
MRS | 180.90 | 180.90 | 162.90 | 162.90 | 162.90 | 0.00% | (18.00) | -9.95% | 613,917 | 103,339,866 |
MTNN | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0.00% | 0.00 | 0.00% | 3,463,768 | 865,405,741 |
MULTIVERSE | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.00% | 0.00 | 0.00% | 69,602 | 636,399 |
NAHCO | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 0.00 | 0.00% | 1,054,726 | 52,558,204 |
NASCON | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 0.00% | 0.00 | 0.00% | 2,433,040 | 91,199,315 |
NB | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.00% | 0.00 | 0.00% | 23,352,183 | 752,191,913 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 4,233 | 28,784 |
NEIMETH | 3.15 | 3.15 | 3.00 | 3.00 | 3.00 | 0.00% | (0.15) | -4.76% | 1,334,113 | 3,981,162 |
NEM | 12.05 | 12.05 | 13.25 | 12.20 | 13.25 | 8.61% | 1.20 | 9.96% | 1,404,342 | 17,879,373 |
NESTLE | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0.00% | 0.00 | 0.00% | 290,959 | 276,449,982 |
NGXGROUP | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.00% | 0.00 | 0.00% | 589,871 | 17,096,687 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 57,213 | 6,977,477 |
NNFM | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 0.00% | 0.00 | 0.00% | 118,524 | 5,826,291 |
NPFMCRFBK | 1.72 | 1.72 | 1.79 | 1.73 | 1.73 | 3.47% | 0.01 | 0.58% | 3,509,014 | 6,131,518 |
NSLTECH | 0.75 | 0.75 | 0.75 | 0.68 | 0.70 | 10.29% | (0.05) | -6.67% | 17,019,457 | 11,997,590 |
OANDO | 67.40 | 70.00 | 74.10 | 70.00 | 73.95 | 5.86% | 6.55 | 9.72% | 19,278,977 | 1,414,326,351 |
OKOMUOIL | 444.00 | 444.00 | 488.40 | 488.40 | 488.40 | 0.00% | 44.40 | 10.00% | 107,996 | 52,745,246 |
OMATEK | 0.82 | 0.82 | 0.84 | 0.78 | 0.82 | 7.69% | 0.00 | 0.00% | 4,896,413 | 3,990,395 |
PRESCO | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0.00% | 0.00 | 0.00% | 378,330 | 221,270,672 |
PRESTIGE | 1.29 | 1.29 | 1.30 | 1.28 | 1.30 | 1.56% | 0.01 | 0.78% | 5,541,810 | 7,164,080 |
PZ | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.00% | 0.00 | 0.00% | 311,996 | 7,224,897 |
REDSTAREX | 5.05 | 5.05 | 4.56 | 4.55 | 4.55 | 0.22% | (0.50) | -9.90% | 1,294,424 | 6,036,007 |
REGALINS | 0.72 | 0.72 | 0.75 | 0.75 | 0.75 | 0.00% | 0.03 | 4.17% | 811,547 | 609,644 |
ROYALEX | 1.00 | 1.00 | 1.00 | 0.99 | 0.99 | 1.01% | (0.01) | -1.00% | 7,561,543 | 7,508,701 |
RTBRISCOE | 2.77 | 2.77 | 2.77 | 2.76 | 2.76 | 0.36% | (0.01) | -0.36% | 1,611,347 | 4,437,899 |
SCOA | 3.70 | 3.70 | 4.07 | 4.07 | 4.07 | 0.00% | 0.37 | 10.00% | 843,741 | 3,269,303 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 57,392 | 294,420,960 |
SKYAVN | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.00% | 0.00 | 0.00% | 58,123 | 1,938,958 |
SOVRENINS | 1.04 | 1.04 | 1.03 | 0.96 | 0.96 | 7.29% | (0.08) | -7.69% | 2,936,088 | 2,930,049 |
STANBIC | 60.10 | 60.10 | 65.00 | 61.00 | 65.00 | 6.56% | 4.90 | 8.15% | 2,857,901 | 180,055,224 |
STERLINGNG | 6.17 | 6.20 | 6.30 | 5.80 | 5.91 | 8.62% | (0.26) | -4.21% | 42,228,176 | 254,293,266 |
SUNUASSUR | 5.00 | 5.00 | 5.48 | 4.90 | 5.40 | 11.84% | 0.40 | 8.00% | 2,745,193 | 13,998,814 |
TANTALIZER | 2.25 | 2.25 | 2.29 | 2.06 | 2.25 | 11.17% | 0.00 | 0.00% | 13,262,764 | 27,939,401 |
THOMASWY | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.00% | 0.00 | 0.00% | 70,500 | 130,820 |
TIP | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | 0.00% | (0.05) | -1.67% | 396,607 | 1,147,563 |
TOTAL | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0.00% | 0.00 | 0.00% | 30,200 | 20,223,692 |
TRANSCOHOT | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | 0.00% | 0.00 | 0.00% | 51,839 | 5,512,500 |
TRANSCORP | 52.00 | 52.00 | 52.00 | 51.10 | 51.75 | 1.76% | (0.25) | -0.48% | 3,968,386 | 204,315,147 |
TRANSEXPR | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 5,210 | 11,462 |
TRANSPOWER | 349.80 | 349.80 | 349.80 | 349.80 | 349.80 | 0.00% | 0.00 | 0.00% | 126,630 | 40,098,070 |
TRIPPLEG | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0.00% | 0.00 | 0.00% | 502 | 1,155 |
UACN | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00% | 0.00 | 0.00% | 3,865,404 | 139,068,118 |
UBA | 38.30 | 38.30 | 37.60 | 37.20 | 37.40 | 1.08% | (0.90) | -2.35% | 29,198,429 | 1,093,913,344 |
UCAP | 22.50 | 22.50 | 22.90 | 22.50 | 22.85 | 1.78% | 0.35 | 1.56% | 11,575,149 | 261,461,159 |
UNILEVER | 39.00 | 39.00 | 38.00 | 37.00 | 38.00 | 2.70% | (1.00) | -2.56% | 5,858,776 | 222,434,297 |
UNIONDICON | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | 0.00 | 0.00% | 6,632 | 49,740 |
UNIVINSURE | 0.66 | 0.66 | 0.71 | 0.68 | 0.68 | 4.41% | 0.02 | 3.03% | 7,291,446 | 5,048,946 |
UPDC | 2.02 | 2.02 | 2.05 | 1.90 | 2.05 | 7.89% | 0.03 | 1.49% | 3,807,852 | 7,574,000 |
UPL | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0.00% | 0.00 | 0.00% | 411,539 | 2,018,855 |
VERITASKAP | 1.55 | 1.55 | 1.55 | 1.40 | 1.43 | 10.71% | (0.12) | -7.74% | 9,005,086 | 13,211,951 |
VFDGROUP | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.00% | 0.00 | 0.00% | 42,680 | 1,760,066 |
VITAFOAM | 24.35 | 24.35 | 24.50 | 24.00 | 24.50 | 2.08% | 0.15 | 0.62% | 705,904 | 17,181,703 |
WAPCO | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 0.00% | 0.00 | 0.00% | 1,356,938 | 95,249,658 |
WAPIC | 2.36 | 2.36 | 2.30 | 2.23 | 2.30 | 3.14% | (0.06) | -2.54% | 3,398,914 | 7,770,596 |
WEMABANK | 11.00 | 11.00 | 11.25 | 10.85 | 11.00 | 3.69% | 0.00 | 0.00% | 10,095,638 | 111,579,227 |
ZENITHBANK | 51.00 | 51.00 | 51.00 | 50.20 | 50.80 | 1.59% | (0.20) | -0.39% | 33,791,950 | 1,718,237,552 |