Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.00% | 0.00 | 0.00% | 6,611 | 23,394 |
ABCTRANS | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.00% | 0.00 | 0.00% | 327,831 | 516,685 |
ACADEMY | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.00% | 0.00 | 0.00% | 174,237 | 482,300 |
ACCESSCORP | 24.95 | 24.95 | 24.95 | 24.10 | 24.10 | 3.53% | (0.85) | -3.41% | 18,182,649 | 448,329,601 |
AFRIPRUD | 32.05 | 32.05 | 30.05 | 30.00 | 30.05 | 0.17% | (2.00) | -6.24% | 2,382,524 | 72,151,291 |
AIICO | 1.69 | 1.69 | 1.67 | 1.60 | 1.60 | 4.38% | (0.09) | -5.33% | 6,463,321 | 10,522,929 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 53 | 125,743 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 16,073 | 122,375 |
ARADEL | 531.10 | 531.10 | 535.00 | 535.00 | 535.00 | 0.00% | 3.90 | 0.73% | 1,027,552 | 549,593,147 |
AUSTINLAZ | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.00% | 0.00 | 0.00% | 60,263 | 126,537 |
BERGER | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.00% | 0.00 | 0.00% | 221,311 | 4,812,798 |
BETAGLAS | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | 0.00% | 0.00 | 0.00% | 267,870 | 24,724,893 |
BUACEMENT | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.00% | 0.00 | 0.00% | 185,910 | 15,560,667 |
BUAFOODS | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.00% | 0.00 | 0.00% | 5,343 | 2,010,037 |
CADBURY | 26.30 | 26.30 | 24.90 | 23.70 | 24.90 | 5.06% | (1.40) | -5.32% | 2,289,969 | 54,933,092 |
CAP | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00% | 0.00 | 0.00% | 17,030 | 752,526 |
CAVERTON | 2.90 | 2.90 | 2.80 | 2.70 | 2.80 | 3.70% | (0.10) | -3.45% | 2,791,116 | 7,598,058 |
CHAMPION | 4.33 | 4.33 | 4.34 | 3.90 | 3.90 | 11.28% | (0.43) | -9.93% | 3,430,678 | 13,837,375 |
CHAMS | 2.16 | 2.16 | 2.16 | 2.08 | 2.08 | 3.85% | (0.08) | -3.70% | 2,726,816 | 5,716,334 |
CHELLARAM | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.00% | 0.00 | 0.00% | 78,490 | 558,916 |
CILEASING | 3.70 | 3.70 | 3.71 | 3.70 | 3.70 | 0.27% | 0.00 | 0.00% | 757,214 | 2,817,789 |
CONHALLPLC | 3.70 | 3.70 | 3.95 | 3.95 | 3.95 | 0.00% | 0.25 | 6.76% | 1,183,676 | 4,627,628 |
CONOIL | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 0.00% | 0.00 | 0.00% | 2,481 | 837,219 |
CORNERST | 3.27 | 3.27 | 3.30 | 3.22 | 3.30 | 2.48% | 0.03 | 0.92% | 1,198,329 | 3,923,198 |
CUSTODIAN | 19.05 | 19.05 | 19.10 | 19.00 | 19.10 | 0.53% | 0.05 | 0.26% | 3,189,044 | 60,809,562 |
CUTIX | 2.29 | 2.29 | 2.46 | 2.38 | 2.38 | 3.36% | 0.09 | 3.93% | 3,384,067 | 8,245,541 |
CWG | 8.40 | 8.40 | 8.40 | 7.90 | 7.90 | 6.33% | (0.50) | -5.95% | 1,026,308 | 8,307,772 |
DAARCOMM | 0.68 | 0.68 | 0.64 | 0.62 | 0.62 | 3.23% | (0.06) | -8.82% | 1,750,320 | 1,112,235 |
DANGCEM | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.00% | 0.00 | 0.00% | 119,575 | 51,684,453 |
DANGSUGAR | 40.00 | 40.00 | 36.00 | 36.00 | 36.00 | 0.00% | (4.00) | -10.00% | 5,745,713 | 206,871,406 |
DEAPCAP | 1.00 | 1.00 | 0.94 | 0.90 | 0.90 | 4.44% | (0.10) | -10.00% | 1,530,625 | 1,395,560 |
ELLAHLAKES | 3.00 | 3.00 | 3.04 | 3.00 | 3.00 | 1.33% | 0.00 | 0.00% | 26,160,724 | 78,920,291 |
ENAMELWA | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.00% | 0.00 | 0.00% | 40 | 903 |
ETERNA | 42.00 | 42.00 | 37.90 | 37.80 | 37.80 | 0.26% | (4.20) | -10.00% | 6,083,453 | 232,524,837 |
ETI | 32.70 | 32.70 | 29.50 | 29.50 | 29.50 | 0.00% | (3.20) | -9.79% | 4,331,636 | 127,864,596 |
ETRANZACT | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00% | 0.00 | 0.00% | 350,505 | 2,289,134 |
EUNISELL | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.00% | 0.00 | 0.00% | 14,707 | 147,318 |
FBNH | 28.35 | 28.35 | 28.40 | 28.20 | 28.25 | 0.71% | (0.10) | -0.35% | 7,929,513 | 223,982,140 |
FCMB | 10.60 | 10.60 | 10.25 | 10.00 | 10.00 | 2.50% | (0.60) | -5.66% | 3,777,111 | 38,543,120 |
FIDELITYBK | 17.20 | 17.20 | 17.30 | 17.00 | 17.20 | 1.76% | 0.00 | 0.00% | 16,491,544 | 281,368,800 |
FIDSON | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.00% | 0.00 | 0.00% | 317,302 | 5,821,297 |
FTNCOCOA | 1.76 | 1.76 | 1.75 | 1.68 | 1.68 | 4.17% | (0.08) | -4.55% | 1,481,387 | 2,543,200 |
GEREGU | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 0.00% | 0.00 | 0.00% | 2,064 | 2,136,240 |
GOLDBREW | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.00% | 0.00 | 0.00% | 1,061 | 7,414 |
GTCO | 60.25 | 60.25 | 59.95 | 57.20 | 59.00 | 4.81% | (1.25) | -2.07% | 13,873,524 | 818,424,630 |
GUINEAINS | 0.70 | 0.70 | 0.64 | 0.63 | 0.63 | 1.59% | (0.07) | -10.00% | 3,254,643 | 2,093,143 |
GUINNESS | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.00% | 0.00 | 0.00% | 55,397 | 4,110,684 |
HMCALL | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.00% | 0.00 | 0.00% | 2,040 | 10,792 |
HONYFLOUR | 13.00 | 13.00 | 12.55 | 12.30 | 12.30 | 2.03% | (0.70) | -5.38% | 2,833,000 | 35,325,504 |
IKEJAHOTEL | 10.90 | 10.90 | 11.85 | 11.85 | 11.85 | 0.00% | 0.95 | 8.72% | 607,316 | 7,188,667 |
IMG | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 77 | 2,633 |
INTBREW | 5.00 | 5.00 | 5.20 | 5.20 | 5.20 | 0.00% | 0.20 | 4.00% | 421,669 | 2,195,735 |
INTENEGINS | 2.01 | 2.01 | 1.94 | 1.94 | 1.94 | 0.00% | (0.07) | -3.48% | 180,915 | 356,277 |
JAIZBANK | 3.65 | 3.65 | 3.59 | 3.29 | 3.50 | 9.12% | (0.15) | -4.11% | 15,830,819 | 54,167,869 |
JAPAULGOLD | 2.09 | 2.09 | 2.09 | 2.03 | 2.03 | 2.96% | (0.06) | -2.87% | 8,906,207 | 18,277,303 |
JBERGER | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | 0.00% | 0.00 | 0.00% | 52,679 | 6,214,353 |
JOHNHOLT | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.00% | 0.00 | 0.00% | 66,178 | 569,366 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 11,500 | 115,000 |
LASACO | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.00% | 0.00 | 0.00% | 696,359 | 2,038,933 |
LEARNAFRCA | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.00% | 0.00 | 0.00% | 217,049 | 784,041 |
LINKASSURE | 1.30 | 1.30 | 1.32 | 1.17 | 1.32 | 12.82% | 0.02 | 1.54% | 1,281,019 | 1,592,715 |
LIVESTOCK | 7.51 | 7.51 | 7.89 | 7.55 | 7.85 | 4.50% | 0.34 | 4.53% | 3,691,377 | 28,559,458 |
LIVINGTRUST | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00% | 0.00 | 0.00% | 1,010 | 5,025 |
MANSARD | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 0.00 | 0.00% | 2,446,666 | 22,045,183 |
MAYBAKER | 8.20 | 8.20 | 8.20 | 7.40 | 7.40 | 10.81% | (0.80) | -9.76% | 3,922,173 | 30,179,658 |
MCNICHOLS | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.00% | 0.00 | 0.00% | 52,828 | 85,917 |
MECURE | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.00% | 0.00 | 0.00% | 3,860 | 44,818 |
MEYER | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 1,145 | 9,851 |
MORISON | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.00% | 0.00 | 0.00% | 43 | 140 |
MRS | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0.00% | 0.00 | 0.00% | 393,551 | 68,172,597 |
MTNN | 264.20 | 264.20 | 264.20 | 264.20 | 264.20 | 0.00% | 0.00 | 0.00% | 1,291,136 | 311,381,819 |
MULTIVERSE | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.00% | 0.00 | 0.00% | 189,976 | 1,664,805 |
NAHCO | 63.35 | 63.35 | 61.05 | 61.05 | 61.05 | 0.00% | (2.30) | -3.63% | 1,883,061 | 114,654,924 |
NASCON | 41.00 | 41.00 | 42.95 | 41.80 | 41.80 | 2.75% | 0.80 | 1.95% | 3,421,596 | 143,831,429 |
NB | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.00% | 0.00 | 0.00% | 498,212 | 16,758,231 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 7,150 | 52,195 |
NEIMETH | 3.02 | 3.02 | 2.80 | 2.80 | 2.80 | 0.00% | (0.22) | -7.28% | 636,214 | 1,804,289 |
NEM | 13.10 | 13.10 | 14.40 | 13.10 | 14.25 | 9.92% | 1.15 | 8.78% | 5,040,151 | 70,878,176 |
NESTLE | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 0.00% | 0.00 | 0.00% | 29,970 | 29,695,295 |
NGXGROUP | 33.00 | 33.00 | 34.50 | 34.00 | 34.00 | 1.47% | 1.00 | 3.03% | 1,455,754 | 50,017,881 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 38,460 | 4,326,740 |
NNFM | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | 0.00% | 0.00 | 0.00% | 17,773 | 1,259,135 |
NOTORE | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.00% | 0.00 | 0.00% | 167 | 11,438 |
NPFMCRFBK | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | 0.00% | (0.03) | -1.67% | 380,818 | 674,946 |
NSLTECH | 0.60 | 0.60 | 0.62 | 0.60 | 0.62 | 3.33% | 0.02 | 3.33% | 3,194,802 | 1,952,877 |
OANDO | 59.70 | 59.70 | 56.75 | 56.75 | 56.75 | 0.00% | (2.95) | -4.94% | 3,420,386 | 194,689,685 |
OKOMUOIL | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0.00% | 0.00 | 0.00% | 127,635 | 69,342,972 |
OMATEK | 0.78 | 0.78 | 0.73 | 0.71 | 0.71 | 2.82% | (0.07) | -8.97% | 1,224,963 | 891,514 |
PRESCO | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0.00% | 0.00 | 0.00% | 99,372 | 70,560,088 |
PRESTIGE | 1.10 | 1.10 | 1.12 | 1.03 | 1.03 | 8.74% | (0.07) | -6.36% | 14,127,014 | 14,747,416 |
PZ | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 0.00% | 0.00 | 0.00% | 3,130,448 | 112,553,050 |
REDSTAREX | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.00% | 0.00 | 0.00% | 51,380 | 316,552 |
REGALINS | 0.68 | 0.68 | 0.65 | 0.62 | 0.65 | 4.84% | (0.03) | -4.41% | 10,216,620 | 6,454,465 |
ROYALEX | 0.85 | 0.85 | 0.90 | 0.78 | 0.78 | 15.38% | (0.07) | -8.24% | 1,713,010 | 1,387,912 |
RTBRISCOE | 2.55 | 2.55 | 2.40 | 2.40 | 2.40 | 0.00% | (0.15) | -5.88% | 894,193 | 2,122,083 |
SCOA | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.00% | 0.00 | 0.00% | 21,173 | 75,271 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 2,045 | 10,490,850 |
SKYAVN | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.00% | 0.00 | 0.00% | 9,638 | 403,350 |
SOVRENINS | 1.07 | 1.07 | 1.06 | 0.98 | 0.99 | 8.16% | (0.08) | -7.48% | 5,466,648 | 5,612,448 |
STANBIC | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.00% | 0.00 | 0.00% | 299,537 | 18,376,492 |
STERLINGNG | 5.30 | 5.30 | 5.35 | 5.20 | 5.20 | 2.88% | (0.10) | -1.89% | 9,912,002 | 51,820,146 |
SUNUASSUR | 5.31 | 5.31 | 5.50 | 5.50 | 5.50 | 0.00% | 0.19 | 3.58% | 735,892 | 3,949,878 |
TANTALIZER | 2.08 | 2.08 | 2.10 | 1.90 | 1.97 | 10.53% | (0.11) | -5.29% | 5,018,407 | 9,671,670 |
TIP | 4.05 | 4.05 | 3.90 | 3.90 | 3.90 | 0.00% | (0.15) | -3.70% | 733,458 | 2,811,812 |
TOTAL | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0.00% | 0.00 | 0.00% | 74,352 | 49,691,715 |
TRANSCOHOT | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | 0.00% | 0.00 | 0.00% | 52,478 | 5,978,140 |
TRANSCORP | 57.00 | 57.00 | 52.20 | 51.30 | 51.30 | 1.75% | (5.70) | -10.00% | 3,035,172 | 157,501,863 |
TRANSEXPR | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 143,617 | 285,533 |
TRANSPOWER | 364.90 | 364.90 | 364.90 | 364.90 | 364.90 | 0.00% | 0.00 | 0.00% | 1,067,562 | 350,716,459 |
TRIPPLEG | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 0.00 | 0.00% | 49,774 | 99,381 |
UACN | 35.25 | 35.25 | 35.05 | 35.05 | 35.05 | 0.00% | (0.20) | -0.57% | 471,183 | 16,521,594 |
UBA | 36.00 | 36.00 | 36.00 | 35.05 | 35.70 | 2.71% | (0.30) | -0.83% | 15,252,358 | 545,961,606 |
UCAP | 20.00 | 18.50 | 18.60 | 18.00 | 18.50 | 3.33% | (1.50) | -7.50% | 40,525,622 | 732,775,308 |
UNILEVER | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 0.00% | 0.00 | 0.00% | 60,750 | 2,299,921 |
UNIONDICON | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.00% | 0.00 | 0.00% | 143,678 | 678,414 |
UNIVINSURE | 0.62 | 0.62 | 0.65 | 0.61 | 0.64 | 6.56% | 0.02 | 3.23% | 22,000,724 | 13,847,529 |
UPDC | 2.87 | 2.87 | 2.99 | 2.88 | 2.88 | 3.82% | 0.01 | 0.35% | 2,136,595 | 6,217,032 |
UPL | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.00% | 0.00 | 0.00% | 85,696 | 403,627 |
VERITASKAP | 1.16 | 1.16 | 1.15 | 1.07 | 1.14 | 7.48% | (0.02) | -1.72% | 5,945,849 | 6,588,248 |
VFDGROUP | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 0.00% | 0.00 | 0.00% | 7,661 | 378,510 |
VITAFOAM | 40.00 | 40.00 | 39.00 | 36.00 | 37.45 | 8.33% | (2.55) | -6.38% | 9,031,353 | 331,888,057 |
WAPCO | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.00% | 0.00 | 0.00% | 3,764,801 | 268,154,499 |
WAPIC | 2.60 | 2.60 | 2.59 | 2.45 | 2.58 | 5.71% | (0.02) | -0.77% | 1,419,007 | 3,573,636 |
WEMABANK | 12.00 | 12.00 | 12.00 | 11.90 | 12.00 | 0.84% | 0.00 | 0.00% | 1,814,043 | 21,448,468 |
ZENITHBANK | 48.00 | 48.00 | 47.95 | 47.60 | 47.85 | 0.74% | (0.15) | -0.31% | 25,654,667 | 1,227,386,976 |