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% | 100,000 | 311,050 |
ABCTRANS | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.00% | 0.00 | 0.00% | 82,674 | 96,115 |
ACADEMY | 3.00 | 3.00 | 2.72 | 2.72 | 2.72 | 0.00% | (0.28) | -9.33% | 192,593 | 534,080 |
ACCESSCORP | 26.15 | 26.15 | 27.80 | 26.45 | 27.80 | 5.10% | 1.65 | 6.31% | 473,217,975 | 12,565,570,365 |
AFRIPRUD | 28.00 | 28.00 | 29.85 | 28.95 | 29.80 | 3.11% | 1.80 | 6.43% | 8,324,817 | 233,514,030 |
AIICO | 1.68 | 1.68 | 1.72 | 1.68 | 1.71 | 2.38% | 0.03 | 1.79% | 33,170,974 | 56,244,064 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 14,294 | 33,912,515 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 70 | 501 |
ARADEL | 569.30 | 569.30 | 569.30 | 569.30 | 569.30 | 0.00% | 0.00 | 0.00% | 467,138 | 261,768,144 |
AUSTINLAZ | 1.82 | 1.82 | 1.75 | 1.75 | 1.75 | 0.00% | (0.07) | -3.85% | 531,885 | 951,346 |
BERGER | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00% | 0.00 | 0.00% | 78,036 | 1,624,107 |
BETAGLAS | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 0.00% | 0.00 | 0.00% | 315,212 | 27,977,922 |
BUACEMENT | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.00% | 0.00 | 0.00% | 193,043 | 16,157,699 |
BUAFOODS | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0.00% | 0.00 | 0.00% | 6,439 | 2,404,992 |
CADBURY | 22.10 | 22.10 | 24.30 | 24.30 | 24.30 | 0.00% | 2.20 | 9.95% | 1,151,110 | 27,808,173 |
CAP | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00% | 0.00 | 0.00% | 34,184 | 1,612,409 |
CAVERTON | 2.15 | 2.15 | 2.17 | 2.16 | 2.17 | 0.46% | 0.02 | 0.93% | 1,163,162 | 2,501,688 |
CHAMPION | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00% | 0.00 | 0.00% | 120,594 | 457,753 |
CHAMS | 2.15 | 2.15 | 2.15 | 2.12 | 2.14 | 1.42% | (0.01) | -0.47% | 4,934,796 | 10,544,033 |
CHELLARAM | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.00% | 0.00 | 0.00% | 486,329 | 4,215,472 |
CILEASING | 3.92 | 3.92 | 4.00 | 3.83 | 3.83 | 4.44% | (0.09) | -2.30% | 1,688,343 | 6,617,618 |
CONHALLPLC | 3.15 | 3.15 | 3.37 | 2.95 | 3.05 | 14.24% | (0.10) | -3.17% | 11,460,417 | 34,999,789 |
CONOIL | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 0.00% | 0.00 | 0.00% | 5,162 | 1,798,957 |
CORNERST | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.00% | 0.00 | 0.00% | 313,723 | 1,022,368 |
CUSTODIAN | 18.50 | 18.50 | 18.55 | 18.55 | 18.55 | 0.00% | 0.05 | 0.27% | 1,282,640 | 23,825,688 |
CUTIX | 2.40 | 2.40 | 2.48 | 2.36 | 2.40 | 5.08% | 0.00 | 0.00% | 16,765,310 | 40,457,346 |
CWG | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | 0.00 | 0.00% | 1,150,836 | 8,543,154 |
DAARCOMM | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.00% | 0.00 | 0.00% | 271,513 | 206,899 |
DANGCEM | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 0.00% | 0.00 | 0.00% | 799,854 | 314,581,069 |
DANGSUGAR | 36.00 | 36.00 | 37.00 | 36.50 | 37.00 | 1.37% | 1.00 | 2.78% | 2,209,660 | 80,262,762 |
DEAPCAP | 1.03 | 1.03 | 1.10 | 0.96 | 0.96 | 14.58% | (0.07) | -6.80% | 1,162,873 | 1,181,275 |
ELLAHLAKES | 3.14 | 3.14 | 3.29 | 3.20 | 3.21 | 2.81% | 0.07 | 2.23% | 3,586,693 | 11,528,176 |
ETERNA | 27.60 | 27.60 | 30.35 | 30.00 | 30.35 | 1.17% | 2.75 | 9.96% | 5,610,997 | 167,280,481 |
ETI | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.00% | 0.00 | 0.00% | 1,439,475 | 42,421,610 |
ETRANZACT | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00% | 0.00 | 0.00% | 77,430 | 505,749 |
EUNISELL | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.00% | 0.00 | 0.00% | 150,388 | 1,817,625 |
FBNH | 29.30 | 29.30 | 32.20 | 29.75 | 32.10 | 8.24% | 2.80 | 9.56% | 99,066,508 | 3,005,470,740 |
FCMB | 11.50 | 11.50 | 12.00 | 11.50 | 12.00 | 4.35% | 0.50 | 4.35% | 6,541,981 | 76,554,766 |
FIDELITYBK | 19.25 | 19.25 | 19.65 | 19.05 | 19.65 | 3.15% | 0.40 | 2.08% | 6,847,665 | 133,501,250 |
FIDSON | 17.10 | 17.10 | 17.40 | 17.10 | 17.40 | 1.75% | 0.30 | 1.75% | 1,802,370 | 30,458,771 |
FTNCOCOA | 1.80 | 1.80 | 1.89 | 1.88 | 1.88 | 0.53% | 0.08 | 4.44% | 3,618,168 | 6,817,411 |
GEREGU | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 0.00% | 0.00 | 0.00% | 3,083 | 3,190,905 |
GTCO | 62.00 | 62.00 | 64.50 | 63.00 | 64.00 | 2.38% | 2.00 | 3.23% | 7,816,128 | 500,043,603 |
GUINEAINS | 0.80 | 0.80 | 0.88 | 0.85 | 0.88 | 3.53% | 0.08 | 10.00% | 5,253,346 | 4,590,038 |
GUINNESS | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.00% | 0.00 | 0.00% | 375,293 | 28,610,197 |
HMCALL | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.00% | 0.00 | 0.00% | 163,638 | 830,539 |
HONYFLOUR | 9.50 | 9.50 | 9.50 | 9.30 | 9.32 | 2.15% | (0.18) | -1.89% | 4,245,394 | 39,872,514 |
IKEJAHOTEL | 9.95 | 9.95 | 10.35 | 10.35 | 10.35 | 0.00% | 0.40 | 4.02% | 614,786 | 6,390,481 |
IMG | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 1,337 | 47,632 |
INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 5,000 | 31,500 |
INTBREW | 5.55 | 5.55 | 5.50 | 5.30 | 5.30 | 3.77% | (0.25) | -4.50% | 7,277,690 | 39,722,067 |
INTENEGINS | 2.12 | 2.12 | 2.33 | 2.33 | 2.33 | 0.00% | 0.21 | 9.91% | 654,316 | 1,524,556 |
JAIZBANK | 3.31 | 3.31 | 3.50 | 3.30 | 3.50 | 6.06% | 0.19 | 5.74% | 19,261,228 | 64,493,669 |
JAPAULGOLD | 2.15 | 2.15 | 2.17 | 2.13 | 2.13 | 1.88% | (0.02) | -0.93% | 5,849,753 | 12,497,066 |
JBERGER | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | 0.00% | 0.00 | 0.00% | 268,428 | 34,597,298 |
JOHNHOLT | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | 0.00 | 0.00% | 33,871 | 260,198 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 11,728 | 109,070 |
LASACO | 3.00 | 3.00 | 3.20 | 2.85 | 3.10 | 12.28% | 0.10 | 3.33% | 4,056,427 | 11,893,396 |
LEARNAFRCA | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00% | 0.00 | 0.00% | 29,017 | 124,373 |
LINKASSURE | 1.50 | 1.50 | 1.48 | 1.45 | 1.48 | 2.07% | (0.02) | -1.33% | 1,927,998 | 2,838,902 |
LIVESTOCK | 5.20 | 5.20 | 5.20 | 5.05 | 5.20 | 2.97% | 0.00 | 0.00% | 4,831,877 | 24,660,804 |
MANSARD | 9.39 | 9.39 | 9.39 | 9.31 | 9.35 | 0.86% | (0.04) | -0.43% | 3,081,157 | 28,797,069 |
MAYBAKER | 8.60 | 8.60 | 8.00 | 7.75 | 7.75 | 3.23% | (0.85) | -9.88% | 3,029,941 | 23,827,135 |
MCNICHOLS | 1.70 | 1.70 | 1.80 | 1.70 | 1.80 | 5.88% | 0.10 | 5.88% | 886,601 | 1,575,201 |
MECURE | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.00% | 0.00 | 0.00% | 2,600 | 32,630 |
MEYER | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 64,533 | 539,220 |
MORISON | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.00% | 0.00 | 0.00% | 123,297 | 444,556 |
MRS | 162.90 | 162.90 | 162.90 | 162.90 | 162.90 | 0.00% | 0.00 | 0.00% | 86,506 | 13,932,368 |
MTNN | 255.00 | 255.00 | 255.50 | 255.00 | 255.00 | 0.20% | 0.00 | 0.00% | 5,463,801 | 1,394,272,719 |
MULTIVERSE | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.00% | 0.00 | 0.00% | 19,313 | 174,783 |
NAHCO | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 0.00% | 0.00 | 0.00% | 988,195 | 55,119,286 |
NASCON | 38.80 | 38.80 | 41.00 | 39.50 | 41.00 | 3.80% | 2.20 | 5.67% | 2,992,126 | 118,978,828 |
NB | 34.50 | 34.50 | 34.05 | 34.00 | 34.05 | 0.15% | (0.45) | -1.30% | 3,171,958 | 107,726,545 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 17,046 | 129,792 |
NEIMETH | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.00% | 0.00 | 0.00% | 986,840 | 2,905,232 |
NEM | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.00% | 0.00 | 0.00% | 209,230 | 2,642,049 |
NESTLE | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 0.00% | 0.00 | 0.00% | 126,452 | 123,343,096 |
NGXGROUP | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00% | 0.00 | 0.00% | 290,754 | 8,351,594 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 6,328 | 733,194 |
NNFM | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | 0.00% | 0.00 | 0.00% | 364,959 | 26,588,938 |
NPFMCRFBK | 1.73 | 1.73 | 1.80 | 1.77 | 1.80 | 1.69% | 0.07 | 4.05% | 2,481,871 | 4,435,874 |
NSLTECH | 0.67 | 0.70 | 0.70 | 0.65 | 0.70 | 7.69% | 0.03 | 4.48% | 12,856,611 | 8,795,413 |
OANDO | 68.45 | 68.45 | 74.70 | 65.75 | 70.00 | 13.61% | 1.55 | 2.26% | 15,851,258 | 1,112,093,971 |
OKOMUOIL | 537.20 | 537.20 | 537.20 | 537.20 | 537.20 | 0.00% | 0.00 | 0.00% | 439,805 | 234,870,672 |
OMATEK | 0.78 | 0.78 | 0.85 | 0.80 | 0.80 | 6.25% | 0.02 | 2.56% | 1,947,396 | 1,629,221 |
PRESCO | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 0.00% | 0.00 | 0.00% | 322,842 | 222,663,630 |
PRESTIGE | 1.30 | 1.30 | 1.27 | 1.20 | 1.22 | 5.83% | (0.08) | -6.15% | 3,071,599 | 3,824,987 |
PZ | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.00% | 0.00 | 0.00% | 614,436 | 13,845,155 |
REDSTAREX | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | 0.00 | 0.00% | 178,194 | 983,737 |
REGALINS | 0.70 | 0.70 | 0.74 | 0.74 | 0.74 | 0.00% | 0.04 | 5.71% | 550,499 | 409,167 |
ROYALEX | 0.96 | 0.96 | 0.99 | 0.96 | 0.99 | 3.13% | 0.03 | 3.13% | 6,383,538 | 6,225,337 |
RTBRISCOE | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.00% | 0.00 | 0.00% | 431,482 | 1,175,505 |
SCOA | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.00% | 0.00 | 0.00% | 68,367 | 233,067 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 11,365 | 58,302,450 |
SKYAVN | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00% | 0.00 | 0.00% | 58,881 | 2,132,664 |
SMURFIT | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 0.00 | 0.00% | 360 | 79 |
SOVRENINS | 1.10 | 1.10 | 1.17 | 1.10 | 1.10 | 6.36% | 0.00 | 0.00% | 9,406,562 | 10,653,922 |
STANBIC | 63.50 | 63.50 | 63.00 | 63.00 | 63.00 | 0.00% | (0.50) | -0.79% | 805,734 | 50,778,505 |
STERLINGNG | 5.95 | 5.95 | 5.99 | 5.90 | 5.92 | 1.53% | (0.03) | -0.50% | 5,094,473 | 30,155,958 |
SUNUASSUR | 5.35 | 5.35 | 5.16 | 5.03 | 5.16 | 2.58% | (0.19) | -3.55% | 2,839,090 | 14,425,128 |
TANTALIZER | 2.05 | 2.05 | 2.03 | 1.92 | 2.03 | 5.73% | (0.02) | -0.98% | 3,573,304 | 6,930,831 |
THOMASWY | 2.04 | 2.04 | 1.85 | 1.85 | 1.85 | 0.00% | (0.19) | -9.31% | 323,108 | 602,843 |
TIP | 3.72 | 3.72 | 3.60 | 3.47 | 3.47 | 3.75% | (0.25) | -6.72% | 1,603,158 | 5,664,297 |
TOTAL | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0.00% | 0.00 | 0.00% | 728,289 | 473,001,944 |
TRANSCOHOT | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | 0.00% | 0.00 | 0.00% | 38,544 | 4,404,017 |
TRANSCORP | 53.00 | 53.00 | 53.05 | 53.00 | 53.00 | 0.09% | 0.00 | 0.00% | 5,245,064 | 278,127,369 |
TRANSEXPR | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 416 | 915 |
TRANSPOWER | 349.80 | 349.80 | 349.80 | 349.80 | 349.80 | 0.00% | 0.00 | 0.00% | 28,166 | 8,869,473 |
TRIPPLEG | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0.00% | 0.00 | 0.00% | 4,500 | 10,035 |
UACN | 35.00 | 35.00 | 36.45 | 36.00 | 36.05 | 1.25% | 1.05 | 3.00% | 46,385,539 | 1,670,092,760 |
UBA | 37.50 | 37.50 | 38.00 | 37.40 | 37.75 | 1.60% | 0.25 | 0.67% | 29,015,979 | 1,089,413,425 |
UCAP | 22.50 | 22.50 | 23.00 | 22.50 | 22.55 | 2.22% | 0.05 | 0.22% | 24,777,534 | 561,350,850 |
UNILEVER | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 0.00% | 0.00 | 0.00% | 197,562 | 7,589,308 |
UNIVINSURE | 0.66 | 0.66 | 0.70 | 0.67 | 0.69 | 4.48% | 0.03 | 4.55% | 18,651,631 | 12,856,367 |
UPDC | 2.00 | 2.00 | 2.15 | 2.00 | 2.15 | 7.50% | 0.15 | 7.50% | 4,596,567 | 9,654,663 |
UPL | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.00% | 0.00 | 0.00% | 177,818 | 849,526 |
VERITASKAP | 1.19 | 1.19 | 1.28 | 1.18 | 1.28 | 8.47% | 0.09 | 7.56% | 13,042,106 | 16,054,077 |
VFDGROUP | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.00% | 0.00 | 0.00% | 67,171 | 2,915,411 |
VITAFOAM | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 0.00% | 0.00 | 0.00% | 1,572,345 | 48,143,913 |
WAPCO | 70.20 | 70.20 | 71.10 | 70.30 | 70.65 | 1.14% | 0.45 | 0.64% | 7,806,794 | 551,269,324 |
WAPIC | 2.45 | 2.45 | 2.68 | 2.25 | 2.30 | 19.11% | (0.15) | -6.12% | 5,452,238 | 13,439,000 |
WEMABANK | 11.25 | 11.25 | 11.40 | 11.00 | 11.40 | 3.64% | 0.15 | 1.33% | 9,844,840 | 111,105,098 |
ZENITHBANK | 49.20 | 49.20 | 50.00 | 49.25 | 50.00 | 1.52% | 0.80 | 1.63% | 44,729,144 | 2,227,632,472 |