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% | 38,306 | 151,656 |
ABCTRANS | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | 0.00 | 0.00% | 351,254 | 532,566 |
ACADEMY | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.00% | 0.00 | 0.00% | 257,849 | 746,097 |
ACCESSCORP | 23.35 | 23.35 | 23.45 | 23.00 | 23.20 | 1.96% | (0.15) | -0.64% | 36,756,861 | 847,292,154 |
AFRIPRUD | 35.10 | 35.10 | 35.70 | 35.05 | 35.50 | 1.85% | 0.40 | 1.14% | 4,179,621 | 147,366,769 |
AIICO | 1.59 | 1.59 | 1.70 | 1.53 | 1.60 | 11.11% | 0.01 | 0.63% | 13,562,216 | 21,653,254 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 16,212 | 38,462,970 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 824 | 5,814 |
ARADEL | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0.00% | 0.00 | 0.00% | 1,514,652 | 803,098,734 |
AUSTINLAZ | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.00% | 0.00 | 0.00% | 54 | 112 |
BERGER | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.00% | 0.00 | 0.00% | 23,215 | 452,141 |
BETAGLAS | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | 0.00% | 0.00 | 0.00% | 23,979 | 2,296,159 |
BUACEMENT | 93.00 | 93.00 | 83.70 | 83.70 | 83.70 | 0.00% | (9.30) | -10.00% | 221,585 | 18,546,665 |
BUAFOODS | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.00% | 0.00 | 0.00% | 3,684 | 1,387,961 |
CADBURY | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00% | 0.00 | 0.00% | 336,607 | 7,890,930 |
CAP | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00% | 0.00 | 0.00% | 63,183 | 2,675,508 |
CAVERTON | 2.85 | 2.85 | 2.80 | 2.80 | 2.80 | 0.00% | (0.05) | -1.75% | 524,206 | 1,456,934 |
CHAMPION | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.00% | 0.00 | 0.00% | 319,865 | 1,273,879 |
CHAMS | 2.11 | 2.11 | 2.19 | 2.10 | 2.10 | 4.29% | (0.01) | -0.47% | 4,818,888 | 10,293,508 |
CHELLARAM | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.00% | 0.00 | 0.00% | 40,390 | 315,042 |
CILEASING | 3.81 | 3.81 | 4.00 | 3.98 | 3.99 | 0.50% | 0.18 | 4.72% | 1,366,702 | 5,421,087 |
CONHALLPLC | 3.40 | 3.40 | 3.45 | 3.20 | 3.45 | 7.81% | 0.05 | 1.47% | 2,526,232 | 8,332,083 |
CONOIL | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 0.00% | 0.00 | 0.00% | 11,091 | 3,306,227 |
CORNERST | 3.48 | 3.48 | 3.44 | 3.40 | 3.44 | 1.18% | (0.04) | -1.15% | 1,590,352 | 5,439,737 |
CUSTODIAN | 19.60 | 19.60 | 21.50 | 19.60 | 21.50 | 9.69% | 1.90 | 9.69% | 9,473,012 | 191,059,648 |
CUTIX | 2.50 | 2.50 | 2.45 | 2.43 | 2.43 | 0.82% | (0.07) | -2.80% | 1,316,542 | 3,243,375 |
CWG | 8.60 | 8.60 | 8.90 | 8.90 | 8.90 | 0.00% | 0.30 | 3.49% | 813,312 | 7,155,425 |
DAARCOMM | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.00% | 0.00 | 0.00% | 250,950 | 162,295 |
DANGCEM | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.00% | 0.00 | 0.00% | 72,615 | 31,369,680 |
DANGSUGAR | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 0.00% | 0.00 | 0.00% | 1,231,639 | 45,279,323 |
DEAPCAP | 0.92 | 0.92 | 0.98 | 0.98 | 0.98 | 0.00% | 0.06 | 6.52% | 938,401 | 921,325 |
ELLAHLAKES | 3.32 | 3.32 | 3.32 | 3.16 | 3.16 | 5.06% | (0.16) | -4.82% | 4,063,900 | 13,259,844 |
ENAMELWA | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.00% | 0.00 | 0.00% | 22,093 | 559,151 |
ETERNA | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 254,695 | 8,973,389 |
ETI | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00% | 0.00 | 0.00% | 939,932 | 28,067,026 |
ETRANZACT | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.00% | 0.00 | 0.00% | 92,019 | 549,715 |
EUNISELL | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.00% | 0.00 | 0.00% | 2,670 | 28,527 |
FCMB | 9.80 | 9.80 | 9.75 | 9.25 | 9.75 | 5.41% | (0.05) | -0.51% | 6,155,575 | 58,382,808 |
FIDELITYBK | 16.80 | 16.80 | 17.10 | 16.75 | 16.80 | 2.09% | 0.00 | 0.00% | 28,896,918 | 488,837,221 |
FIDSON | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.00% | 0.00 | 0.00% | 114,969 | 2,084,453 |
FIRSTHOLDCO | 28.55 | 28.55 | 28.00 | 27.50 | 27.90 | 1.82% | (0.65) | -2.28% | 3,731,104 | 104,519,813 |
FTNCOCOA | 1.78 | 1.78 | 1.80 | 1.80 | 1.80 | 0.00% | 0.02 | 1.12% | 607,936 | 1,087,297 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 2,127 | 2,185,280 |
GOLDBREW | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.00% | 0.00 | 0.00% | 1,025 | 7,175 |
GTCO | 60.65 | 60.65 | 60.65 | 60.50 | 60.50 | 0.25% | (0.15) | -0.25% | 13,473,802 | 815,624,344 |
GUINEAINS | 0.65 | 0.65 | 0.70 | 0.66 | 0.70 | 6.06% | 0.05 | 7.69% | 499,390 | 335,896 |
GUINNESS | 79.90 | 79.90 | 79.00 | 79.00 | 79.00 | 0.00% | (0.90) | -1.13% | 376,546 | 29,596,448 |
HMCALL | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.00% | 0.00 | 0.00% | 5,191 | 27,460 |
HONYFLOUR | 12.49 | 12.49 | 12.49 | 12.30 | 12.30 | 1.54% | (0.19) | -1.52% | 1,234,384 | 15,445,717 |
IKEJAHOTEL | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | 0.00 | 0.00% | 39,079 | 434,905 |
IMG | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 3,183 | 108,859 |
INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 2 | 14 |
INTBREW | 5.20 | 5.20 | 5.25 | 5.20 | 5.25 | 0.96% | 0.05 | 0.96% | 1,222,052 | 6,377,053 |
INTENEGINS | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.00% | 0.00 | 0.00% | 70,748 | 120,322 |
JAIZBANK | 3.28 | 3.28 | 3.38 | 3.16 | 3.38 | 6.96% | 0.10 | 3.05% | 22,013,973 | 70,127,536 |
JAPAULGOLD | 2.03 | 2.03 | 2.03 | 2.02 | 2.02 | 0.50% | (0.01) | -0.49% | 2,745,468 | 5,563,476 |
JBERGER | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | 0.00% | 0.00 | 0.00% | 88,637 | 10,363,857 |
JOHNHOLT | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.00% | 0.00 | 0.00% | 7,679 | 60,787 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 127 | 1,181 |
LASACO | 2.68 | 2.68 | 2.79 | 2.79 | 2.79 | 0.00% | 0.11 | 4.10% | 8,094,914 | 22,525,491 |
LEARNAFRCA | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.00% | 0.00 | 0.00% | 47,566 | 160,138 |
LINKASSURE | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.00% | 0.00 | 0.00% | 422,042 | 536,250 |
LIVESTOCK | 9.50 | 9.50 | 9.50 | 9.30 | 9.40 | 2.15% | (0.10) | -1.05% | 5,364,784 | 50,394,681 |
MANSARD | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 0.00 | 0.00% | 4,123,758 | 37,112,110 |
MAYBAKER | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.00% | 0.00 | 0.00% | 182,431 | 1,579,977 |
MCNICHOLS | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.00% | 0.00 | 0.00% | 216,500 | 353,535 |
MECURE | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.00% | 0.00 | 0.00% | 177,795 | 1,820,227 |
MEYER | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 1,510 | 13,062 |
MRS | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0.00% | 0.00 | 0.00% | 52,686 | 8,898,258 |
MTNN | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0.00% | 0.00 | 0.00% | 2,093,488 | 501,033,111 |
MULTIVERSE | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.00% | 0.00 | 0.00% | 49,377 | 403,290 |
NAHCO | 63.00 | 63.00 | 65.50 | 64.50 | 64.50 | 1.55% | 1.50 | 2.38% | 11,697,714 | 759,321,236 |
NASCON | 41.55 | 41.55 | 44.00 | 42.05 | 44.00 | 4.64% | 2.45 | 5.90% | 1,652,010 | 70,871,529 |
NB | 32.00 | 32.00 | 32.50 | 32.00 | 32.00 | 1.56% | 0.00 | 0.00% | 6,786,817 | 217,331,841 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 3,150 | 22,495 |
NEIMETH | 2.70 | 2.70 | 2.97 | 2.95 | 2.97 | 0.68% | 0.27 | 10.00% | 1,208,515 | 3,420,067 |
NEM | 13.90 | 13.90 | 13.50 | 13.50 | 13.50 | 0.00% | (0.40) | -2.88% | 265,604 | 3,499,423 |
NESTLE | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 0.00% | 0.00 | 0.00% | 45,880 | 45,418,116 |
NGXGROUP | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.00% | 0.00 | 0.00% | 266,423 | 8,007,600 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 6,670 | 815,076 |
NNFM | 72.55 | 72.55 | 79.80 | 79.80 | 79.80 | 0.00% | 7.25 | 9.99% | 467,050 | 36,904,923 |
NPFMCRFBK | 1.85 | 1.85 | 1.88 | 1.83 | 1.88 | 2.73% | 0.03 | 1.62% | 744,636 | 1,376,019 |
NSLTECH | 0.62 | 0.62 | 0.68 | 0.62 | 0.62 | 9.68% | 0.00 | 0.00% | 2,700,838 | 1,703,066 |
OANDO | 50.95 | 50.95 | 50.60 | 50.00 | 50.60 | 1.20% | (0.35) | -0.69% | 2,713,572 | 137,352,320 |
OKOMUOIL | 545.20 | 545.20 | 545.20 | 545.20 | 545.20 | 0.00% | 0.00 | 0.00% | 63,522 | 33,972,251 |
OMATEK | 0.67 | 0.67 | 0.70 | 0.61 | 0.65 | 14.75% | (0.02) | -2.99% | 5,660,219 | 3,698,433 |
PRESCO | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0.00% | 0.00 | 0.00% | 18,845 | 14,021,039 |
PRESTIGE | 1.00 | 1.00 | 1.07 | 1.03 | 1.03 | 3.88% | 0.03 | 3.00% | 3,413,947 | 3,544,317 |
PZ | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 0.00% | 0.00 | 0.00% | 119,296 | 3,985,250 |
REDSTAREX | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.00% | 0.00 | 0.00% | 14,295 | 79,428 |
REGALINS | 0.68 | 0.68 | 0.68 | 0.64 | 0.65 | 6.25% | (0.03) | -4.41% | 3,502,673 | 2,297,917 |
ROYALEX | 0.83 | 0.83 | 0.87 | 0.85 | 0.85 | 2.35% | 0.02 | 2.41% | 664,726 | 568,169 |
RTBRISCOE | 2.48 | 2.48 | 2.50 | 2.50 | 2.50 | 0.00% | 0.02 | 0.81% | 546,332 | 1,367,449 |
SCOA | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.00% | 0.00 | 0.00% | 77,334 | 330,218 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 7,344 | 37,674,720 |
SKYAVN | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.00% | 0.00 | 0.00% | 13,048 | 572,367 |
SOVRENINS | 0.95 | 0.95 | 1.03 | 0.97 | 1.01 | 6.19% | 0.06 | 6.32% | 5,370,181 | 5,362,718 |
STANBIC | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.00% | 0.00 | 0.00% | 175,060 | 10,918,153 |
STERLINGNG | 5.31 | 5.31 | 5.31 | 5.20 | 5.31 | 2.12% | 0.00 | 0.00% | 12,153,880 | 64,393,975 |
SUNUASSUR | 4.63 | 4.63 | 5.00 | 5.00 | 5.00 | 0.00% | 0.37 | 7.99% | 652,415 | 3,227,492 |
TANTALIZER | 3.13 | 3.13 | 3.20 | 3.06 | 3.13 | 4.58% | 0.00 | 0.00% | 6,822,256 | 21,421,911 |
TIP | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.00% | 0.00 | 0.00% | 19,870 | 76,564 |
TOTAL | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 0.00% | 0.00 | 0.00% | 35,905 | 23,317,014 |
TRANSCOHOT | 126.10 | 126.10 | 134.00 | 113.50 | 134.00 | 18.06% | 7.90 | 6.26% | 462,176 | 56,020,446 |
TRANSCORP | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.00% | 0.00 | 0.00% | 7,159,591 | 343,828,712 |
TRANSEXPR | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 300 | 580 |
TRANSPOWER | 364.90 | 364.90 | 364.90 | 364.90 | 364.90 | 0.00% | 0.00 | 0.00% | 38,739 | 12,725,762 |
TRIPPLEG | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 0.00 | 0.00% | 1,250 | 2,475 |
UACN | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 0.00% | 0.00 | 0.00% | 270,705 | 9,783,077 |
UBA | 36.45 | 36.45 | 36.40 | 35.50 | 35.50 | 2.54% | (0.95) | -2.61% | 12,658,770 | 455,761,951 |
UCAP | 18.20 | 18.20 | 18.30 | 18.00 | 18.30 | 1.67% | 0.10 | 0.55% | 7,959,861 | 144,649,429 |
UNILEVER | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 0.00% | 0.00 | 0.00% | 296,222 | 11,291,920 |
UNIONDICON | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.00% | 0.00 | 0.00% | 6,246 | 33,104 |
UNIVINSURE | 0.59 | 0.59 | 0.61 | 0.56 | 0.58 | 8.93% | (0.01) | -1.69% | 30,096,847 | 17,934,224 |
UPDC | 2.80 | 2.80 | 2.97 | 2.90 | 2.97 | 2.41% | 0.17 | 6.07% | 2,236,864 | 6,574,328 |
UPL | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.00% | 0.00 | 0.00% | 11,215 | 47,266 |
VERITASKAP | 1.09 | 1.09 | 1.10 | 1.08 | 1.08 | 1.85% | (0.01) | -0.92% | 1,833,526 | 2,000,289 |
VFDGROUP | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.00% | 0.00 | 0.00% | 11,871 | 580,188 |
VITAFOAM | 37.60 | 37.60 | 38.00 | 38.00 | 38.00 | 0.00% | 0.40 | 1.06% | 1,111,664 | 41,926,775 |
WAPCO | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 0.00% | 0.00 | 0.00% | 1,483,250 | 105,646,209 |
WAPIC | 2.42 | 2.42 | 2.59 | 2.59 | 2.59 | 0.00% | 0.17 | 7.02% | 547,860 | 1,362,298 |
WEMABANK | 10.75 | 10.75 | 10.80 | 10.30 | 10.30 | 4.85% | (0.45) | -4.19% | 5,994,746 | 62,260,640 |
ZENITHBANK | 47.55 | 47.55 | 47.75 | 47.30 | 47.75 | 0.95% | 0.20 | 0.42% | 19,563,009 | 929,981,793 |