Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.00 | 0.00% | 108,030 | 300,216 |
ABCTRANS | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.00 | 0.00% | 566,673 | 729,775 |
ACADEMY | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.00 | 0.00% | 4,137 | 12,172 |
ACCESSCORP | 19.55 | 19.55 | 19.75 | 19.55 | 19.75 | 0.20 | 1.02% | 25,428,369 | 501,340,147 |
AFRIPRUD | 10.65 | 10.65 | 10.35 | 9.60 | 9.60 | (1.05) | -9.86% | 2,865,461 | 27,722,290 |
AIICO | 1.19 | 1.19 | 1.25 | 1.18 | 1.20 | 0.01 | 0.84% | 6,881,835 | 8,290,213 |
AIRTELAFRI | 2200.00 | 2200.00 | 2200.00 | 2200.00 | 2200.00 | 0.00 | 0.00% | 3,527 | 7,805,580 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00 | 0.00% | 80 | 516 |
BERGER | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.00 | 0.00% | 30,520 | 545,832 |
BETAGLAS | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 0.00 | 0.00% | 2,566 | 116,873 |
BUACEMENT | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.00 | 0.00% | 37,534 | 3,812,024 |
BUAFOODS | 394.90 | 394.90 | 394.90 | 394.90 | 394.90 | 0.00 | 0.00% | 88,795 | 31,568,385 |
CADBURY | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.00 | 0.00% | 68,915 | 1,212,823 |
CAP | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 0.00% | 35,302 | 1,192,323 |
CAVERTON | 2.50 | 2.50 | 2.68 | 2.40 | 2.40 | (0.10) | -4.00% | 9,194,464 | 22,828,836 |
CHAMPION | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.00 | 0.00% | 54,350 | 169,620 |
CHAMS | 2.10 | 2.10 | 2.10 | 2.05 | 2.08 | (0.02) | -0.95% | 8,094,808 | 16,815,620 |
CHELLARAM | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00 | 0.00% | 10,000 | 33,300 |
CILEASING | 4.13 | 4.13 | 4.05 | 4.05 | 4.05 | (0.08) | -1.94% | 625,817 | 2,568,565 |
CONHALLPLC | 1.41 | 1.41 | 1.42 | 1.42 | 1.42 | 0.01 | 0.71% | 219,050 | 313,009 |
CONOIL | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0.00 | 0.00% | 165,926 | 25,088,011 |
CORNERST | 2.51 | 2.51 | 2.60 | 2.60 | 2.60 | 0.09 | 3.59% | 438,093 | 1,135,796 |
CUSTODIAN | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.00 | 0.00% | 118,476 | 1,529,785 |
CUTIX | 2.50 | 2.50 | 2.65 | 2.50 | 2.64 | 0.14 | 5.60% | 5,461,633 | 14,188,165 |
CWG | 6.45 | 6.45 | 6.00 | 6.00 | 6.00 | (0.45) | -6.98% | 983,617 | 6,206,749 |
DAARCOMM | 0.76 | 0.76 | 0.73 | 0.69 | 0.73 | (0.03) | -3.95% | 1,057,540 | 734,505 |
DANGCEM | 478.80 | 478.80 | 478.80 | 478.80 | 478.80 | 0.00 | 0.00% | 14,953 | 6,444,743 |
DANGSUGAR | 32.40 | 32.40 | 32.35 | 32.00 | 32.00 | (0.40) | -1.23% | 1,608,961 | 52,463,856 |
DEAPCAP | 1.43 | 1.43 | 1.57 | 1.50 | 1.51 | 0.08 | 5.59% | 3,818,488 | 5,861,501 |
ELLAHLAKES | 4.88 | 4.88 | 4.88 | 4.50 | 4.88 | 0.00 | 0.00% | 9,377,880 | 43,587,552 |
ETERNA | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.00 | 0.00% | 434,083 | 11,112,416 |
ETI | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.00 | 0.00% | 357,243 | 8,723,714 |
ETRANZACT | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.00 | 0.00% | 31,008 | 209,859 |
EUNISELL | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.00 | 0.00% | 2,000 | 5,800 |
FBNH | 25.40 | 25.40 | 26.00 | 25.75 | 26.00 | 0.60 | 2.36% | 4,532,425 | 117,509,984 |
FCMB | 8.40 | 8.40 | 8.50 | 8.45 | 8.45 | 0.05 | 0.60% | 2,654,478 | 22,533,342 |
FIDELITYBK | 14.30 | 15.70 | 15.70 | 14.95 | 14.95 | 0.65 | 4.55% | 49,924,279 | 760,211,898 |
FIDSON | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.00 | 0.00% | 110,437 | 1,623,047 |
FLOURMILL | 62.00 | 62.00 | 62.20 | 62.00 | 62.20 | 0.20 | 0.32% | 2,036,977 | 126,395,362 |
FTNCOCOA | 1.98 | 1.98 | 2.00 | 1.98 | 1.98 | 0.00 | 0.00% | 4,988,711 | 9,913,530 |
GEREGU | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 0.00 | 0.00% | 732 | 757,620 |
GOLDBREW | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.00 | 0.00% | 4,235 | 13,340 |
GTCO | 49.00 | 49.00 | 48.50 | 47.15 | 47.20 | (1.80) | -3.67% | 8,813,335 | 420,192,006 |
GUINEAINS | 0.44 | 0.44 | 0.48 | 0.45 | 0.46 | 0.02 | 4.55% | 3,309,177 | 1,555,297 |
GUINNESS | 68.00 | 68.00 | 61.50 | 61.20 | 61.20 | (6.80) | -10.00% | 10,296,687 | 630,225,808 |
HONYFLOUR | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.00 | 0.00% | 550,346 | 2,602,761 |
IKEJAHOTEL | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 253,208 | 1,855,580 |
IMG | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 0.00% | 4,034 | 127,071 |
INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 150 | 1,050 |
INTBREW | 4.41 | 4.41 | 4.10 | 4.01 | 4.01 | (0.40) | -9.07% | 821,889 | 3,330,575 |
INTENEGINS | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.00 | 0.00% | 5,311 | 8,036 |
JAIZBANK | 2.51 | 2.51 | 2.55 | 2.54 | 2.54 | 0.03 | 1.20% | 2,169,645 | 5,467,831 |
JAPAULGOLD | 2.62 | 2.62 | 2.60 | 2.52 | 2.52 | (0.10) | -3.82% | 6,244,198 | 15,852,397 |
JBERGER | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.00 | 0.00% | 92,447 | 13,124,070 |
JOHNHOLT | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.00 | 0.00% | 72,017 | 208,718 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00 | 0.00% | 1,319 | 12,227 |
LEARNAFRCA | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.00 | 0.00% | 16,052 | 52,134 |
LINKASSURE | 0.92 | 0.92 | 0.93 | 0.93 | 0.93 | 0.01 | 1.09% | 283,700 | 264,551 |
LIVESTOCK | 3.60 | 3.60 | 3.96 | 3.34 | 3.74 | 0.14 | 3.89% | 11,160,621 | 41,485,950 |
MANSARD | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.00 | 0.00% | 360,480 | 2,032,211 |
MAYBAKER | 7.25 | 7.25 | 7.00 | 6.80 | 7.00 | (0.25) | -3.45% | 1,027,885 | 7,073,426 |
MCNICHOLS | 1.35 | 1.35 | 1.42 | 1.25 | 1.42 | 0.07 | 5.19% | 3,154,600 | 4,158,772 |
MECURE | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.00 | 0.00% | 68,940 | 637,588 |
MEYER | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.00 | 0.00% | 7,402 | 64,793 |
MRS | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | 0.00 | 0.00% | 7,869 | 950,787 |
MTNN | 191.10 | 191.10 | 190.00 | 190.00 | 190.00 | (1.10) | -0.58% | 775,619 | 147,785,446 |
MULTIVERSE | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.00 | 0.00% | 190,417 | 1,532,364 |
NAHCO | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.00 | 0.00% | 604,807 | 20,607,367 |
NASCON | 30.00 | 30.00 | 32.75 | 30.40 | 30.40 | 0.40 | 1.33% | 1,641,301 | 50,192,371 |
NB | 30.00 | 30.00 | 28.50 | 28.50 | 28.50 | (1.50) | -5.00% | 760,717 | 21,855,732 |
NEIMETH | 1.95 | 1.95 | 1.91 | 1.90 | 1.91 | (0.04) | -2.05% | 419,585 | 803,693 |
NEM | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.00 | 0.00% | 316,495 | 2,542,940 |
NESTLE | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 0.00 | 0.00% | 97,973 | 83,231,953 |
NGXGROUP | 20.95 | 20.95 | 21.00 | 20.60 | 20.60 | (0.35) | -1.67% | 1,482,909 | 30,753,095 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00 | 0.00% | 83,360 | 9,425,952 |
NNFM | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 0.00 | 0.00% | 19,659 | 617,307 |
NPFMCRFBK | 1.60 | 1.61 | 1.62 | 1.61 | 1.62 | 0.02 | 1.25% | 1,369,359 | 2,224,456 |
NSLTECH | 0.64 | 0.64 | 0.62 | 0.61 | 0.61 | (0.03) | -4.69% | 2,713,945 | 1,662,938 |
OANDO | 77.00 | 77.00 | 79.95 | 72.50 | 72.50 | (4.50) | -5.84% | 9,914,377 | 758,785,415 |
OKOMUOIL | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | 0.00 | 0.00% | 166,724 | 57,673,515 |
OMATEK | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.00 | 0.00% | 849,613 | 579,576 |
PRESCO | 485.40 | 485.40 | 485.40 | 485.40 | 485.40 | 0.00 | 0.00% | 71,503 | 32,211,273 |
PRESTIGE | 0.52 | 0.52 | 0.55 | 0.53 | 0.53 | 0.01 | 1.92% | 3,624,913 | 1,948,985 |
PZ | 17.65 | 17.65 | 19.20 | 17.65 | 19.20 | 1.55 | 8.78% | 1,112,844 | 20,206,353 |
REDSTAREX | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.00 | 0.00% | 141,868 | 568,793 |
REGALINS | 0.50 | 0.50 | 0.55 | 0.50 | 0.55 | 0.05 | 10.00% | 7,068,658 | 3,748,663 |
ROYALEX | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.00 | 0.00% | 945,323 | 642,882 |
RTBRISCOE | 3.60 | 3.60 | 3.41 | 3.41 | 3.41 | (0.19) | -5.28% | 864,539 | 2,967,454 |
SCOA | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.00 | 0.00% | 42,640 | 79,434 |
SEPLAT | 4964.70 | 4964.70 | 5217.20 | 5217.20 | 5217.20 | 252.50 | 5.09% | 417,086 | 2,245,059,611 |
SKYAVN | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.00 | 0.00% | 16,054 | 374,675 |
SOVRENINS | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.00 | 0.00% | 339,454 | 210,504 |
STANBIC | 57.95 | 57.95 | 57.00 | 57.00 | 57.00 | (0.95) | -1.64% | 4,087,823 | 233,003,135 |
STERLINGNG | 5.00 | 5.00 | 5.00 | 4.76 | 4.98 | (0.02) | -0.40% | 10,681,824 | 52,885,417 |
SUNUASSUR | 1.74 | 1.74 | 1.89 | 1.75 | 1.75 | 0.01 | 0.57% | 1,269,614 | 2,249,415 |
TANTALIZER | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.00 | 0.00% | 233,306 | 153,630 |
THOMASWY | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.00 | 0.00% | 13,551 | 25,398 |
TIP | 1.90 | 1.90 | 2.09 | 2.00 | 2.00 | 0.10 | 5.26% | 3,590,748 | 7,380,558 |
TOTAL | 673.90 | 673.90 | 673.90 | 673.90 | 673.90 | 0.00 | 0.00% | 24,828 | 15,128,749 |
TRANSCOHOT | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.00 | 0.00% | 83,061 | 6,728,049 |
TRANSCORP | 11.05 | 11.05 | 11.20 | 11.10 | 11.10 | 0.05 | 0.45% | 4,834,408 | 53,790,621 |
TRANSPOWER | 301.70 | 301.70 | 301.70 | 301.70 | 301.70 | 0.00 | 0.00% | 220,053 | 61,550,999 |
TRIPPLEG | 2.25 | 2.25 | 2.19 | 2.03 | 2.19 | (0.06) | -2.67% | 2,046,076 | 4,215,787 |
UACN | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.00 | 0.00% | 773,531 | 16,528,114 |
UBA | 28.00 | 28.00 | 28.50 | 27.50 | 27.50 | (0.50) | -1.79% | 23,069,530 | 648,213,238 |
UCAP | 18.35 | 18.35 | 18.35 | 18.00 | 18.00 | (0.35) | -1.91% | 3,931,334 | 71,169,790 |
UNILEVER | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.00 | 0.00% | 100,899 | 1,934,509 |
UNIONDICON | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.00 | 0.00% | 6 | 43 |
UNIVINSURE | 0.36 | 0.35 | 0.36 | 0.35 | 0.35 | (0.01) | -2.78% | 7,994,570 | 2,831,555 |
UPDC | 1.68 | 1.68 | 1.58 | 1.57 | 1.58 | (0.10) | -5.95% | 1,689,812 | 2,673,424 |
UPL | 2.31 | 2.31 | 2.33 | 2.33 | 2.33 | 0.02 | 0.87% | 529,308 | 1,223,173 |
VERITASKAP | 1.62 | 1.62 | 1.62 | 1.54 | 1.55 | (0.07) | -4.32% | 13,926,090 | 21,887,294 |
VFDGROUP | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 0.00% | 1,497 | 60,629 |
VITAFOAM | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.00 | 0.00% | 118,966 | 2,393,030 |
WAPCO | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.00 | 0.00% | 1,026,443 | 37,451,095 |
WAPIC | 0.77 | 0.77 | 0.84 | 0.80 | 0.80 | 0.03 | 3.90% | 402,259,608 | 321,830,253 |
WEMABANK | 8.25 | 8.25 | 8.20 | 8.20 | 8.20 | (0.05) | -0.61% | 1,893,238 | 15,492,151 |
ZENITHBANK | 37.50 | 37.50 | 37.50 | 37.35 | 37.40 | (0.10) | -0.27% | 7,075,819 | 264,930,858 |