Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.00% | 0.00 | 0.00% | 300 | 1,197 |
ABCTRANS | 1.16 | 1.16 | 1.15 | 1.11 | 1.13 | 3.60% | (0.03) | -2.59% | 730,681 | 846,125 |
ACADEMY | 3.22 | 3.22 | 3.49 | 3.30 | 3.49 | 5.76% | 0.27 | 8.39% | 744,850 | 2,502,061 |
ACCESSCORP | 24.55 | 24.55 | 24.65 | 24.50 | 24.55 | 0.61% | 0.00 | 0.00% | 16,840,994 | 413,986,408 |
AFRIPRUD | 24.80 | 24.80 | 23.00 | 22.40 | 22.80 | 2.68% | (2.00) | -8.06% | 3,332,313 | 76,430,945 |
AIICO | 1.84 | 1.84 | 1.80 | 1.66 | 1.70 | 8.43% | (0.14) | -7.61% | 39,681,624 | 67,510,702 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 2,102 | 4,986,995 |
ARADEL | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | 0.00% | 0.00 | 0.00% | 1,159,483 | 666,652,757 |
AUSTINLAZ | 1.81 | 1.81 | 1.99 | 1.99 | 1.99 | 0.00% | 0.18 | 9.94% | 376,858 | 744,200 |
BERGER | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00% | 0.00 | 0.00% | 255,297 | 5,328,547 |
BETAGLAS | 60.00 | 60.00 | 66.00 | 61.55 | 61.55 | 7.23% | 1.55 | 2.58% | 386,502 | 24,682,141 |
BUACEMENT | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.00% | 0.00 | 0.00% | 706,562 | 61,460,163 |
BUAFOODS | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0.00% | 0.00 | 0.00% | 21,616 | 8,073,576 |
CADBURY | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.00% | 0.00 | 0.00% | 198,088 | 4,367,134 |
CAP | 41.80 | 41.80 | 44.00 | 44.00 | 44.00 | 0.00% | 2.20 | 5.26% | 360,361 | 15,928,825 |
CAVERTON | 2.20 | 2.20 | 2.25 | 2.02 | 2.10 | 11.39% | (0.10) | -4.55% | 2,279,172 | 4,845,643 |
CHAMPION | 4.25 | 4.25 | 4.28 | 3.91 | 4.28 | 9.46% | 0.03 | 0.71% | 1,420,941 | 5,794,252 |
CHAMS | 2.11 | 2.11 | 2.11 | 2.06 | 2.07 | 2.43% | (0.04) | -1.90% | 4,854,616 | 10,161,272 |
CHELLARAM | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00% | 0.00 | 0.00% | 100 | 360 |
CILEASING | 4.65 | 4.65 | 4.40 | 4.19 | 4.25 | 5.01% | (0.40) | -8.60% | 4,043,888 | 17,142,444 |
CONHALLPLC | 3.37 | 3.37 | 3.37 | 3.30 | 3.30 | 2.12% | (0.07) | -2.08% | 1,834,825 | 6,132,958 |
CONOIL | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 0.00% | 0.00 | 0.00% | 14,965 | 5,215,303 |
CORNERST | 3.91 | 3.91 | 3.91 | 3.70 | 3.70 | 5.68% | (0.21) | -5.37% | 971,871 | 3,692,146 |
CUSTODIAN | 18.15 | 18.15 | 18.15 | 18.00 | 18.00 | 0.83% | (0.15) | -0.83% | 2,351,173 | 42,351,206 |
CUTIX | 2.71 | 2.71 | 2.77 | 2.72 | 2.75 | 1.84% | 0.04 | 1.48% | 4,915,788 | 13,489,334 |
CWG | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | 0.00% | (0.05) | -0.78% | 1,562,462 | 9,837,204 |
DAARCOMM | 0.89 | 0.89 | 0.89 | 0.81 | 0.89 | 9.88% | 0.00 | 0.00% | 2,360,021 | 1,948,448 |
DANGCEM | 431.00 | 431.00 | 387.90 | 387.90 | 387.90 | 0.00% | (43.10) | -10.00% | 932,118 | 361,568,572 |
DANGSUGAR | 33.50 | 33.50 | 36.85 | 34.00 | 36.85 | 8.38% | 3.35 | 10.00% | 4,593,853 | 167,772,793 |
DEAPCAP | 1.19 | 1.19 | 1.15 | 1.13 | 1.13 | 1.77% | (0.06) | -5.04% | 1,495,921 | 1,718,628 |
ELLAHLAKES | 3.07 | 3.07 | 3.13 | 3.05 | 3.06 | 2.62% | (0.01) | -0.33% | 3,985,919 | 12,256,867 |
ENAMELWA | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.00% | 0.00 | 0.00% | 400 | 8,440 |
ETERNA | 28.00 | 28.00 | 27.95 | 27.95 | 27.95 | 0.00% | (0.05) | -0.18% | 687,469 | 19,148,966 |
ETI | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.00% | 0.00 | 0.00% | 510,963 | 14,515,483 |
ETRANZACT | 6.90 | 6.90 | 6.50 | 6.50 | 6.50 | 0.00% | (0.40) | -5.80% | 185,148 | 1,233,966 |
EUNISELL | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.00% | 0.00 | 0.00% | 1,000 | 15,620 |
FBNH | 28.55 | 28.55 | 29.70 | 28.95 | 29.00 | 2.59% | 0.45 | 1.58% | 6,298,725 | 182,543,930 |
FCMB | 10.40 | 10.40 | 10.40 | 10.20 | 10.40 | 1.96% | 0.00 | 0.00% | 13,447,254 | 137,800,320 |
FIDELITYBK | 17.50 | 17.50 | 17.50 | 17.40 | 17.45 | 0.57% | (0.05) | -0.29% | 3,145,565 | 54,906,900 |
FIDSON | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.00% | 0.00 | 0.00% | 1,548,837 | 24,888,963 |
FTNCOCOA | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | 0.00% | (0.02) | -1.02% | 1,058,052 | 2,048,168 |
GEREGU | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 0.00% | 0.00 | 0.00% | 6,501 | 6,728,535 |
GOLDBREW | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.00% | 0.00 | 0.00% | 100 | 778 |
GTCO | 57.95 | 57.95 | 57.35 | 57.35 | 57.35 | 0.00% | (0.60) | -1.04% | 1,566,595 | 90,631,671 |
GUINEAINS | 0.89 | 0.89 | 0.89 | 0.85 | 0.86 | 4.71% | (0.03) | -3.37% | 5,225,155 | 4,523,624 |
GUINNESS | 65.00 | 65.00 | 70.00 | 68.05 | 70.00 | 2.87% | 5.00 | 7.69% | 2,965,678 | 207,398,464 |
HMCALL | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.00% | 0.00 | 0.00% | 843,672 | 4,152,460 |
HONYFLOUR | 9.54 | 9.54 | 10.49 | 9.70 | 10.15 | 8.14% | 0.61 | 6.39% | 10,029,568 | 101,978,382 |
IKEJAHOTEL | 12.80 | 12.80 | 13.50 | 13.00 | 13.50 | 3.85% | 0.70 | 5.47% | 753,380 | 10,010,307 |
IMG | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 255,670 | 9,617,762 |
INTBREW | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.00% | 0.00 | 0.00% | 1,167,376 | 6,026,411 |
INTENEGINS | 2.20 | 2.20 | 2.03 | 2.03 | 2.03 | 0.00% | (0.17) | -7.73% | 276,858 | 584,116 |
JAIZBANK | 2.95 | 2.95 | 3.00 | 2.91 | 2.92 | 3.09% | (0.03) | -1.02% | 12,556,932 | 36,824,824 |
JAPAULGOLD | 2.18 | 2.18 | 2.22 | 2.19 | 2.20 | 1.37% | 0.02 | 0.92% | 3,522,063 | 7,739,380 |
JBERGER | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | 0.00% | 0.00 | 0.00% | 275,696 | 35,620,744 |
JOHNHOLT | 9.41 | 9.41 | 8.47 | 8.47 | 8.47 | 0.00% | (0.94) | -9.99% | 139,814 | 1,184,949 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 6,830 | 68,300 |
LASACO | 3.09 | 3.09 | 3.24 | 3.24 | 3.24 | 0.00% | 0.15 | 4.85% | 1,138,278 | 3,636,896 |
LEARNAFRCA | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.00% | 0.00 | 0.00% | 117,642 | 565,270 |
LINKASSURE | 1.62 | 1.62 | 1.55 | 1.52 | 1.53 | 1.97% | (0.09) | -5.56% | 5,441,320 | 8,360,217 |
LIVESTOCK | 6.10 | 6.10 | 6.71 | 6.00 | 6.00 | 11.83% | (0.10) | -1.64% | 16,822,873 | 106,765,836 |
MANSARD | 9.11 | 9.11 | 9.25 | 9.02 | 9.25 | 2.55% | 0.14 | 1.54% | 1,267,155 | 11,542,617 |
MAYBAKER | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.00% | 0.00 | 0.00% | 441,725 | 3,869,802 |
MCNICHOLS | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.00% | 0.00 | 0.00% | 238,940 | 379,138 |
MECURE | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.00% | 0.00 | 0.00% | 405 | 5,144 |
MEYER | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 22,874 | 192,098 |
MRS | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0.00% | 0.00 | 0.00% | 183,641 | 33,220,657 |
MTNN | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 0.00% | 0.00 | 0.00% | 1,492,316 | 343,553,592 |
MULTIVERSE | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.00% | 0.00 | 0.00% | 299,458 | 3,086,140 |
NAHCO | 49.00 | 49.00 | 50.90 | 49.00 | 50.90 | 3.88% | 1.90 | 3.88% | 1,784,684 | 89,435,239 |
NASCON | 35.00 | 35.00 | 38.50 | 35.90 | 38.50 | 7.24% | 3.50 | 10.00% | 13,222,980 | 503,506,107 |
NB | 32.00 | 32.00 | 32.05 | 32.00 | 32.00 | 0.16% | 0.00 | 0.00% | 16,194,879 | 518,151,986 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 28,002 | 197,685 |
NEIMETH | 3.15 | 3.15 | 3.46 | 3.46 | 3.46 | 0.00% | 0.31 | 9.84% | 1,965,170 | 6,762,102 |
NEM | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00% | 0.00 | 0.00% | 598,077 | 7,204,362 |
NESTLE | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0.00% | 0.00 | 0.00% | 161,716 | 141,780,606 |
NGXGROUP | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.00% | 0.00 | 0.00% | 178,040 | 4,827,031 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 4,057 | 478,726 |
NNFM | 45.10 | 45.10 | 49.50 | 49.50 | 49.50 | 0.00% | 4.40 | 9.76% | 387,568 | 19,091,476 |
NPFMCRFBK | 1.80 | 1.80 | 1.84 | 1.72 | 1.84 | 6.98% | 0.04 | 2.22% | 2,642,113 | 4,737,340 |
NSLTECH | 0.96 | 0.96 | 0.90 | 0.90 | 0.90 | 0.00% | (0.06) | -6.25% | 1,237,056 | 1,110,986 |
OANDO | 65.60 | 65.60 | 66.00 | 65.80 | 65.85 | 0.30% | 0.25 | 0.38% | 2,590,086 | 170,750,593 |
OKOMUOIL | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | 0.00% | 0.00 | 0.00% | 179,086 | 87,465,602 |
OMATEK | 0.91 | 0.91 | 0.85 | 0.82 | 0.82 | 3.66% | (0.09) | -9.89% | 2,400,815 | 1,997,018 |
PRESCO | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 0.00% | 0.00 | 0.00% | 107,724 | 56,426,791 |
PRESTIGE | 1.17 | 1.17 | 1.17 | 1.06 | 1.07 | 10.38% | (0.10) | -8.55% | 8,385,172 | 9,165,389 |
PZ | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.00% | 0.00 | 0.00% | 303,207 | 7,578,163 |
REDSTAREX | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.00% | 0.00 | 0.00% | 181,013 | 908,339 |
REGALINS | 0.83 | 0.83 | 0.76 | 0.75 | 0.75 | 1.33% | (0.08) | -9.64% | 11,691,652 | 8,780,749 |
ROYALEX | 0.98 | 0.98 | 0.98 | 0.89 | 0.89 | 10.11% | (0.09) | -9.18% | 5,747,017 | 5,133,308 |
RTBRISCOE | 2.32 | 2.32 | 2.51 | 2.32 | 2.51 | 8.19% | 0.19 | 8.19% | 5,177,199 | 12,415,423 |
SCOA | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.00% | 0.00 | 0.00% | 36,120 | 89,578 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 4,261 | 21,858,930 |
SKYAVN | 30.15 | 30.15 | 33.15 | 33.15 | 33.15 | 0.00% | 3.00 | 9.95% | 218,170 | 7,120,092 |
SOVRENINS | 1.12 | 1.12 | 1.10 | 1.01 | 1.06 | 8.91% | (0.06) | -5.36% | 6,198,467 | 6,443,840 |
STANBIC | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.00% | 0.00 | 0.00% | 324,058 | 19,419,857 |
STERLINGNG | 5.60 | 5.60 | 5.70 | 5.60 | 5.65 | 1.79% | 0.05 | 0.89% | 11,287,793 | 63,672,194 |
SUNUASSUR | 6.10 | 6.10 | 6.71 | 5.89 | 6.71 | 13.92% | 0.61 | 10.00% | 2,529,885 | 16,009,533 |
TANTALIZER | 2.30 | 2.30 | 2.29 | 2.07 | 2.29 | 10.63% | (0.01) | -0.43% | 3,797,801 | 8,098,696 |
THOMASWY | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.00% | 0.00 | 0.00% | 7,722 | 15,794 |
TIP | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0.00% | 0.00 | 0.00% | 116,475 | 319,655 |
TOTAL | 647.50 | 647.50 | 670.00 | 670.00 | 670.00 | 0.00% | 22.50 | 3.47% | 206,222 | 136,710,704 |
TRANSCOHOT | 127.35 | 127.35 | 127.35 | 127.35 | 127.35 | 0.00% | 0.00 | 0.00% | 113,148 | 12,992,069 |
TRANSCORP | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 0.00% | 0.00 | 0.00% | 1,211,376 | 59,591,118 |
TRANSEXPR | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 90,841 | 189,132 |
TRANSPOWER | 359.90 | 359.90 | 324.00 | 324.00 | 324.00 | 0.00% | (35.90) | -9.97% | 267,747 | 86,750,028 |
TRIPPLEG | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0.00% | 0.00 | 0.00% | 1,800 | 4,446 |
UACN | 34.00 | 34.00 | 35.25 | 34.90 | 35.25 | 1.00% | 1.25 | 3.68% | 1,095,562 | 38,209,286 |
UBA | 34.05 | 34.05 | 34.10 | 33.95 | 34.00 | 0.44% | (0.05) | -0.15% | 6,316,988 | 214,927,340 |
UCAP | 22.00 | 22.00 | 22.30 | 21.85 | 22.00 | 2.06% | 0.00 | 0.00% | 7,402,708 | 163,219,373 |
UNILEVER | 34.65 | 34.65 | 36.00 | 36.00 | 36.00 | 0.00% | 1.35 | 3.90% | 512,139 | 18,336,390 |
UNIONDICON | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | 0.00 | 0.00% | 12,531 | 93,730 |
UNIVINSURE | 0.70 | 0.70 | 0.75 | 0.63 | 0.63 | 19.05% | (0.07) | -10.00% | 70,309,003 | 46,389,952 |
UPDC | 1.81 | 1.81 | 1.82 | 1.70 | 1.73 | 7.06% | (0.08) | -4.42% | 3,731,700 | 6,460,870 |
UPL | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00% | 0.00 | 0.00% | 456,433 | 2,223,277 |
VERITASKAP | 1.58 | 1.58 | 1.57 | 1.43 | 1.45 | 9.79% | (0.13) | -8.23% | 14,582,909 | 21,445,965 |
VFDGROUP | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.00% | 0.00 | 0.00% | 53,489 | 2,290,740 |
VITAFOAM | 24.95 | 24.95 | 24.00 | 24.00 | 24.00 | 0.00% | (0.95) | -3.81% | 2,728,305 | 64,875,270 |
WAPCO | 70.00 | 70.00 | 70.00 | 69.00 | 70.00 | 1.45% | 0.00 | 0.00% | 1,642,701 | 113,721,395 |
WAPIC | 2.30 | 2.30 | 2.40 | 2.08 | 2.08 | 15.38% | (0.22) | -9.57% | 5,732,068 | 12,502,693 |
WEMABANK | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.00% | 0.00 | 0.00% | 2,151,686 | 22,163,162 |
ZENITHBANK | 46.75 | 46.75 | 47.10 | 46.95 | 46.95 | 0.32% | 0.20 | 0.43% | 12,794,527 | 601,376,557 |