Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 3.95 | 3.95 | 4.30 | 4.30 | 4.30 | 0.00% | 0.35 | 8.86% | 257,339 | 1,103,551 |
ABCTRANS | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.00% | 0.00 | 0.00% | 113,526 | 162,245 |
ACADEMY | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.00% | 0.00 | 0.00% | 17,980 | 52,898 |
ACCESSCORP | 22.50 | 22.50 | 22.90 | 22.00 | 22.45 | 4.09% | (0.05) | -0.22% | 36,596,783 | 810,888,598 |
AFRIPRUD | 15.30 | 15.30 | 15.45 | 15.10 | 15.10 | 2.32% | (0.20) | -1.31% | 6,317,670 | 96,665,371 |
AIICO | 1.50 | 1.50 | 1.62 | 1.55 | 1.58 | 4.52% | 0.08 | 5.33% | 4,756,768 | 7,561,173 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 146 | 346,385 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 1,035 | 7,035 |
ARADEL | 522.00 | 522.00 | 505.00 | 505.00 | 505.00 | 0.00% | (17.00) | -3.26% | 549,908 | 276,564,092 |
BERGER | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.00% | 0.00 | 0.00% | 50,899 | 977,277 |
BETAGLAS | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | 0.00% | 0.00 | 0.00% | 6,007 | 551,854 |
BUACEMENT | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.00% | 0.00 | 0.00% | 267,700 | 20,277,133 |
BUAFOODS | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.00% | 0.00 | 0.00% | 2,919 | 1,098,128 |
CADBURY | 23.10 | 23.10 | 24.90 | 24.90 | 24.90 | 0.00% | 1.80 | 7.79% | 577,215 | 13,937,040 |
CAP | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00% | 0.00 | 0.00% | 34,209 | 1,458,026 |
CAVERTON | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 0.00% | 0.00 | 0.00% | 540,999 | 1,382,725 |
CHAMPION | 3.80 | 3.80 | 4.00 | 4.00 | 4.00 | 0.00% | 0.20 | 5.26% | 120,383 | 478,796 |
CHAMS | 2.00 | 2.00 | 2.17 | 2.12 | 2.15 | 2.36% | 0.15 | 7.50% | 12,384,905 | 26,571,841 |
CHELLARAM | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.00% | 0.00 | 0.00% | 84,100 | 628,767 |
CILEASING | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.00% | 0.00 | 0.00% | 444,216 | 1,722,442 |
CONHALLPLC | 3.30 | 3.30 | 3.59 | 3.30 | 3.59 | 8.79% | 0.29 | 8.79% | 3,595,995 | 12,220,876 |
CONOIL | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 0.00% | 0.00 | 0.00% | 2,408 | 717,825 |
CORNERST | 3.34 | 3.34 | 3.35 | 3.35 | 3.35 | 0.00% | 0.01 | 0.30% | 2,833,787 | 9,530,583 |
CUSTODIAN | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.00% | 0.00 | 0.00% | 400,213 | 8,142,039 |
CUTIX | 2.30 | 2.30 | 2.42 | 2.42 | 2.42 | 0.00% | 0.12 | 5.22% | 1,113,616 | 2,664,830 |
CWG | 8.40 | 8.40 | 8.75 | 8.40 | 8.40 | 4.17% | 0.00 | 0.00% | 1,092,205 | 9,222,475 |
DAARCOMM | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.00% | 0.00 | 0.00% | 343,445 | 216,325 |
DANGCEM | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.00% | 0.00 | 0.00% | 76,071 | 32,862,672 |
DANGSUGAR | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | 0.00% | (1.00) | -2.78% | 4,033,806 | 141,455,668 |
DEAPCAP | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.00% | 0.00 | 0.00% | 168,650 | 159,174 |
ELLAHLAKES | 3.10 | 3.10 | 3.10 | 3.01 | 3.01 | 2.99% | (0.09) | -2.90% | 13,793,713 | 42,345,105 |
ENAMELWA | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.00% | 0.00 | 0.00% | 3,168 | 80,150 |
ETERNA | 38.00 | 38.00 | 34.50 | 34.50 | 34.50 | 0.00% | (3.50) | -9.21% | 1,438,181 | 49,649,606 |
ETI | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.00% | 0.00 | 0.00% | 96,837 | 2,833,043 |
ETRANZACT | 4.80 | 4.80 | 5.25 | 5.25 | 5.25 | 0.00% | 0.45 | 9.38% | 279,625 | 1,462,998 |
EUNISELL | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.00% | 0.00 | 0.00% | 1,152 | 12,473 |
FCMB | 9.50 | 9.50 | 9.95 | 9.60 | 9.95 | 3.65% | 0.45 | 4.74% | 7,156,878 | 69,375,151 |
FIDELITYBK | 18.25 | 18.25 | 19.05 | 18.10 | 19.05 | 5.25% | 0.80 | 4.38% | 20,485,855 | 380,598,389 |
FIDSON | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.00% | 0.00 | 0.00% | 345,288 | 6,026,242 |
FIRSTHOLDCO | 28.55 | 28.55 | 29.00 | 28.65 | 28.90 | 1.22% | 0.35 | 1.23% | 8,135,739 | 235,114,096 |
FTNCOCOA | 1.70 | 1.70 | 1.72 | 1.71 | 1.71 | 0.58% | 0.01 | 0.59% | 2,121,850 | 3,645,603 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 8,001,641 | 8,220,885,963 |
GOLDBREW | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.00% | 0.00 | 0.00% | 4,450 | 29,370 |
GTCO | 62.00 | 62.00 | 62.85 | 62.10 | 62.85 | 1.21% | 0.85 | 1.37% | 5,348,529 | 334,350,114 |
GUINEAINS | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.00% | 0.00 | 0.00% | 780,080 | 526,976 |
GUINNESS | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00% | 0.00 | 0.00% | 480,981 | 38,520,071 |
HMCALL | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.00% | 0.00 | 0.00% | 10,220 | 54,064 |
HONYFLOUR | 12.80 | 12.80 | 12.90 | 12.60 | 12.80 | 2.38% | 0.00 | 0.00% | 7,763,986 | 99,036,221 |
IKEJAHOTEL | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 446,707 | 4,451,952 |
IMG | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 28,671 | 984,250 |
INTBREW | 5.15 | 5.15 | 5.18 | 5.10 | 5.18 | 1.57% | 0.03 | 0.58% | 2,938,906 | 15,096,499 |
INTENEGINS | 1.69 | 1.69 | 1.80 | 1.70 | 1.80 | 5.88% | 0.11 | 6.51% | 525,743 | 903,344 |
JAIZBANK | 3.29 | 3.29 | 3.30 | 3.17 | 3.19 | 4.10% | (0.10) | -3.04% | 1,602,923 | 5,198,731 |
JAPAULGOLD | 2.00 | 2.00 | 2.00 | 1.98 | 1.98 | 1.01% | (0.02) | -1.00% | 1,412,689 | 2,814,011 |
JBERGER | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0.00% | 0.00 | 0.00% | 14,463 | 1,784,361 |
JOHNHOLT | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.00% | 0.00 | 0.00% | 21,546 | 166,981 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 8,098 | 75,311 |
LASACO | 2.58 | 2.58 | 2.51 | 2.50 | 2.51 | 0.40% | (0.07) | -2.71% | 3,450,647 | 8,662,571 |
LEARNAFRCA | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.00% | 0.00 | 0.00% | 43,333 | 140,356 |
LINKASSURE | 1.43 | 1.43 | 1.43 | 1.42 | 1.43 | 0.70% | 0.00 | 0.00% | 1,475,153 | 2,102,181 |
LIVESTOCK | 9.24 | 9.24 | 10.15 | 9.57 | 9.57 | 6.06% | 0.33 | 3.57% | 6,407,780 | 62,916,285 |
MANSARD | 8.60 | 8.75 | 9.00 | 8.70 | 9.00 | 3.45% | 0.40 | 4.65% | 3,510,497 | 30,814,693 |
MAYBAKER | 8.00 | 8.00 | 8.80 | 8.60 | 8.80 | 2.33% | 0.80 | 10.00% | 1,132,075 | 9,690,870 |
MBENEFIT | 0.73 | 0.73 | 0.80 | 0.80 | 0.80 | 0.00% | 0.07 | 9.59% | 7,795,614 | 6,236,491 |
MCNICHOLS | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | 0.00% | (0.05) | -3.03% | 559,490 | 895,189 |
MECURE | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.00% | 0.00 | 0.00% | 88,114 | 894,379 |
MEYER | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 17,508 | 146,192 |
MRS | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | 0.00% | 0.00 | 0.00% | 45,025 | 7,307,335 |
MTNN | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0.00% | 0.00 | 0.00% | 1,884,769 | 444,214,720 |
MULTIVERSE | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.00% | 0.00 | 0.00% | 30,757 | 246,242 |
NAHCO | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | 0.00% | 0.00 | 0.00% | 352,551 | 22,038,342 |
NASCON | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00% | 0.00 | 0.00% | 1,587,998 | 66,775,358 |
NB | 33.40 | 33.40 | 33.20 | 33.20 | 33.20 | 0.00% | (0.20) | -0.60% | 1,630,603 | 54,232,154 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 85 | 621 |
NEIMETH | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | 0.00 | 0.00% | 191,987 | 536,707 |
NEM | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.00% | 0.00 | 0.00% | 390,618 | 4,859,520 |
NESTLE | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 0.00% | 0.00 | 0.00% | 7,901 | 7,725,307 |
NGXGROUP | 30.05 | 30.05 | 29.90 | 29.90 | 29.90 | 0.00% | (0.15) | -0.50% | 552,210 | 15,917,795 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 3,796 | 466,086 |
NNFM | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 0.00% | 0.00 | 0.00% | 25,480 | 1,928,088 |
NPFMCRFBK | 1.89 | 1.89 | 1.89 | 1.83 | 1.88 | 3.28% | (0.01) | -0.53% | 1,945,838 | 3,639,975 |
NSLTECH | 0.55 | 0.55 | 0.56 | 0.55 | 0.55 | 1.82% | 0.00 | 0.00% | 5,850,428 | 3,224,001 |
OANDO | 53.00 | 53.00 | 50.00 | 50.00 | 50.00 | 0.00% | (3.00) | -5.66% | 1,308,015 | 65,733,321 |
OKOMUOIL | 545.20 | 545.20 | 545.20 | 545.20 | 545.20 | 0.00% | 0.00 | 0.00% | 47,908 | 25,290,916 |
OMATEK | 0.66 | 0.66 | 0.67 | 0.67 | 0.67 | 0.00% | 0.01 | 1.52% | 395,216 | 265,829 |
PRESCO | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0.00% | 0.00 | 0.00% | 395,735 | 296,353,196 |
PRESTIGE | 1.00 | 1.00 | 1.04 | 1.00 | 1.00 | 4.00% | 0.00 | 0.00% | 5,397,916 | 5,555,413 |
PZ | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 0.00% | 0.00 | 0.00% | 103,658 | 3,462,177 |
REDSTAREX | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.00% | 0.00 | 0.00% | 26,366 | 131,301 |
REGALINS | 0.62 | 0.62 | 0.67 | 0.67 | 0.67 | 0.00% | 0.05 | 8.06% | 1,133,872 | 753,548 |
ROYALEX | 0.88 | 0.88 | 0.81 | 0.81 | 0.81 | 0.00% | (0.07) | -7.95% | 222,663 | 184,285 |
RTBRISCOE | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.00% | 0.00 | 0.00% | 241,763 | 605,606 |
SCOA | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.00% | 0.00 | 0.00% | 52,468 | 224,755 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 1,584 | 8,125,920 |
SOVRENINS | 0.93 | 0.93 | 0.95 | 0.95 | 0.95 | 0.00% | 0.02 | 2.15% | 1,226,192 | 1,165,855 |
STANBIC | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.00% | 0.00 | 0.00% | 116,656 | 7,264,876 |
STERLINGNG | 5.10 | 5.10 | 5.35 | 5.32 | 5.35 | 0.56% | 0.25 | 4.90% | 2,518,211 | 13,469,967 |
SUNUASSUR | 5.45 | 5.45 | 5.85 | 5.59 | 5.85 | 4.65% | 0.40 | 7.34% | 1,617,249 | 9,355,379 |
TANTALIZER | 3.08 | 3.08 | 3.01 | 2.92 | 2.92 | 3.08% | (0.16) | -5.19% | 16,865,502 | 49,983,198 |
TIP | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.00% | 0.00 | 0.00% | 554,830 | 2,225,254 |
TOTAL | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 0.00% | 0.00 | 0.00% | 28,694 | 17,918,489 |
TRANSCOHOT | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0.00% | 0.00 | 0.00% | 12,763 | 1,597,972 |
TRANSCORP | 47.00 | 47.00 | 45.05 | 45.00 | 45.00 | 0.11% | (2.00) | -4.26% | 3,931,829 | 177,548,288 |
TRANSPOWER | 364.90 | 364.90 | 364.90 | 364.90 | 364.90 | 0.00% | 0.00 | 0.00% | 2,486 | 816,651 |
TRIPPLEG | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 0.00 | 0.00% | 1,365 | 2,839 |
UACN | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0.00% | 0.00 | 0.00% | 366,370 | 12,906,852 |
UBA | 37.80 | 38.00 | 38.00 | 36.95 | 36.95 | 2.84% | (0.85) | -2.25% | 26,538,189 | 1,003,776,517 |
UCAP | 16.60 | 16.60 | 17.00 | 16.50 | 16.95 | 3.03% | 0.35 | 2.11% | 16,073,527 | 268,575,513 |
UNILEVER | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | 0.00% | 0.00 | 0.00% | 195,579 | 7,428,955 |
UNIONDICON | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.00% | 0.00 | 0.00% | 5,300 | 28,090 |
UNIVINSURE | 0.57 | 0.57 | 0.60 | 0.53 | 0.60 | 13.21% | 0.03 | 5.26% | 22,021,254 | 12,808,286 |
UPDC | 2.95 | 2.95 | 2.99 | 2.90 | 2.90 | 3.10% | (0.05) | -1.69% | 1,152,205 | 3,377,947 |
UPL | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.00% | 0.00 | 0.00% | 87,103 | 358,783 |
VERITASKAP | 1.17 | 1.17 | 1.21 | 1.09 | 1.10 | 11.01% | (0.07) | -5.98% | 5,005,772 | 5,555,394 |
VFDGROUP | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.00% | 0.00 | 0.00% | 1,600 | 80,432 |
VITAFOAM | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 0.00% | 0.00 | 0.00% | 373,157 | 12,991,825 |
WAPCO | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 0.00% | 0.00 | 0.00% | 2,767,848 | 196,873,211 |
WAPIC | 2.38 | 2.38 | 2.25 | 2.15 | 2.24 | 4.65% | (0.14) | -5.88% | 8,642,471 | 18,854,438 |
WEMABANK | 10.85 | 10.85 | 11.20 | 10.75 | 11.20 | 4.19% | 0.35 | 3.23% | 10,344,429 | 112,702,742 |
ZENITHBANK | 47.90 | 47.90 | 49.45 | 47.80 | 49.45 | 3.45% | 1.55 | 3.24% | 20,137,006 | 970,325,323 |