Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.00% | 0.00 | 0.00% | 1,499,156 | 4,527,505 |
ABCTRANS | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.00% | 0.00 | 0.00% | 102,860 | 117,777 |
ACADEMY | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.00% | 0.00 | 0.00% | 12,217 | 38,413 |
ACCESSCORP | 24.20 | 24.20 | 24.65 | 24.25 | 24.55 | 1.65% | 0.35 | 1.45% | 91,991,825 | 2,235,586,704 |
AFRIPRUD | 23.35 | 23.35 | 24.00 | 24.00 | 24.00 | 0.00% | 0.65 | 2.78% | 1,476,707 | 35,247,337 |
AIICO | 1.71 | 1.71 | 1.79 | 1.72 | 1.77 | 4.07% | 0.06 | 3.51% | 17,917,935 | 31,690,884 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 89 | 211,153 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 1,000 | 6,450 |
ARADEL | 548.00 | 548.00 | 546.00 | 546.00 | 546.00 | 0.00% | (2.00) | -0.36% | 2,244,596 | 1,220,657,668 |
AUSTINLAZ | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 25,240 | 50,473 |
BERGER | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00% | 0.00 | 0.00% | 175,523 | 3,513,044 |
BETAGLAS | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | 0.00% | 0.00 | 0.00% | 562 | 34,927 |
BUACEMENT | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.00% | 0.00 | 0.00% | 356,114 | 31,878,142 |
BUAFOODS | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0.00% | 0.00 | 0.00% | 389,243 | 145,382,261 |
CADBURY | 22.80 | 22.80 | 25.00 | 25.00 | 25.00 | 0.00% | 2.20 | 9.65% | 627,416 | 15,113,767 |
CAP | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 0.00% | 0.00 | 0.00% | 100,301 | 4,346,082 |
CAVERTON | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.00% | 0.00 | 0.00% | 728,282 | 1,692,825 |
CHAMPION | 3.93 | 3.93 | 4.03 | 4.03 | 4.03 | 0.00% | 0.10 | 2.54% | 254,661 | 1,027,203 |
CHAMS | 2.10 | 2.10 | 2.11 | 2.10 | 2.10 | 0.48% | 0.00 | 0.00% | 2,468,845 | 5,203,265 |
CHELLARAM | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00% | 0.00 | 0.00% | 950 | 3,515 |
CILEASING | 4.10 | 4.10 | 4.34 | 3.69 | 4.34 | 17.62% | 0.24 | 5.85% | 6,744,917 | 26,754,261 |
CONHALLPLC | 3.50 | 3.50 | 3.45 | 3.15 | 3.39 | 9.52% | (0.11) | -3.14% | 3,796,460 | 12,319,815 |
CONOIL | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 0.00% | 0.00 | 0.00% | 21,092 | 7,350,562 |
CORNERST | 3.91 | 3.91 | 4.00 | 3.52 | 3.82 | 13.64% | (0.09) | -2.30% | 9,624,871 | 34,649,234 |
CUSTODIAN | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.00% | 0.00 | 0.00% | 571,781 | 10,590,534 |
CUTIX | 2.70 | 2.70 | 2.71 | 2.65 | 2.70 | 2.26% | 0.00 | 0.00% | 4,278,521 | 11,544,925 |
CWG | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.00% | 0.00 | 0.00% | 367,657 | 2,488,060 |
DAARCOMM | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.00% | 0.00 | 0.00% | 595,845 | 452,792 |
DANGCEM | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0.00% | 0.00 | 0.00% | 1,121,373 | 431,873,068 |
DANGSUGAR | 38.50 | 38.50 | 37.45 | 37.45 | 37.45 | 0.00% | (1.05) | -2.73% | 945,770 | 35,487,418 |
DEAPCAP | 1.05 | 1.05 | 1.06 | 1.05 | 1.06 | 0.95% | 0.01 | 0.95% | 2,389,086 | 2,526,035 |
ELLAHLAKES | 3.20 | 3.20 | 3.38 | 3.20 | 3.20 | 5.62% | 0.00 | 0.00% | 3,854,072 | 12,747,580 |
ETERNA | 26.90 | 26.90 | 27.50 | 27.50 | 27.50 | 0.00% | 0.60 | 2.23% | 1,304,266 | 33,635,636 |
ETI | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.00% | 0.00 | 0.00% | 28,697 | 810,224 |
ETRANZACT | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00% | 0.00 | 0.00% | 13,291 | 88,762 |
EUNISELL | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.00% | 0.00 | 0.00% | 43,413 | 549,609 |
FBNH | 28.70 | 28.70 | 28.55 | 28.20 | 28.20 | 1.24% | (0.50) | -1.74% | 2,918,081 | 82,808,526 |
FCMB | 10.10 | 10.10 | 10.20 | 10.15 | 10.20 | 0.49% | 0.10 | 0.99% | 2,584,482 | 26,321,272 |
FIDELITYBK | 18.05 | 18.05 | 18.35 | 18.00 | 18.25 | 1.94% | 0.20 | 1.11% | 16,773,127 | 305,046,309 |
FIDSON | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.00% | 0.00 | 0.00% | 140,518 | 2,238,338 |
FTNCOCOA | 1.85 | 1.85 | 1.96 | 1.95 | 1.95 | 0.51% | 0.10 | 5.41% | 1,490,555 | 2,913,948 |
GEREGU | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 0.00% | 0.00 | 0.00% | 5,002,611 | 5,177,702,385 |
GTCO | 59.00 | 59.00 | 60.00 | 59.00 | 60.00 | 1.69% | 1.00 | 1.69% | 6,235,219 | 372,902,527 |
GUINEAINS | 0.94 | 0.94 | 0.94 | 0.85 | 0.87 | 10.59% | (0.07) | -7.45% | 1,420,671 | 1,260,139 |
GUINNESS | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.00% | 0.00 | 0.00% | 69,730 | 4,866,253 |
HMCALL | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 0.00 | 0.00% | 17,440 | 84,775 |
HONYFLOUR | 9.70 | 9.70 | 9.69 | 9.15 | 9.24 | 5.90% | (0.46) | -4.74% | 5,350,881 | 50,430,581 |
IKEJAHOTEL | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.00% | 0.00 | 0.00% | 260,758 | 3,278,773 |
IMG | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 13,624 | 488,075 |
INTBREW | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.00% | 0.00 | 0.00% | 225,763 | 1,143,132 |
INTENEGINS | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.00% | 0.00 | 0.00% | 91,880 | 188,168 |
JAIZBANK | 3.00 | 3.00 | 3.00 | 2.98 | 3.00 | 0.67% | 0.00 | 0.00% | 6,211,597 | 18,624,613 |
JAPAULGOLD | 2.18 | 2.18 | 2.25 | 2.18 | 2.19 | 3.21% | 0.01 | 0.46% | 6,022,558 | 13,239,045 |
JBERGER | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | 0.00% | 0.00 | 0.00% | 82,570 | 10,560,275 |
JOHNHOLT | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.00% | 0.00 | 0.00% | 123,823 | 1,107,371 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 38,263 | 355,846 |
LASACO | 3.16 | 3.16 | 3.20 | 3.17 | 3.20 | 0.95% | 0.04 | 1.27% | 5,617,181 | 17,963,596 |
LEARNAFRCA | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.00% | 0.00 | 0.00% | 81,800 | 376,577 |
LINKASSURE | 1.61 | 1.61 | 1.63 | 1.61 | 1.61 | 1.24% | 0.00 | 0.00% | 2,422,490 | 3,900,529 |
LIVESTOCK | 6.00 | 6.00 | 6.15 | 6.00 | 6.10 | 2.50% | 0.10 | 1.67% | 4,395,571 | 26,622,072 |
MANSARD | 9.20 | 9.20 | 9.40 | 9.10 | 9.10 | 3.30% | (0.10) | -1.09% | 3,386,235 | 31,141,294 |
MAYBAKER | 9.20 | 9.20 | 8.30 | 8.30 | 8.30 | 0.00% | (0.90) | -9.78% | 1,244,764 | 10,442,223 |
MCNICHOLS | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.00% | 0.00 | 0.00% | 61,500 | 99,486 |
MECURE | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.00% | 0.00 | 0.00% | 14,175 | 177,896 |
MEYER | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 4,048 | 40,844 |
MORISON | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.00% | 0.00 | 0.00% | 25,624 | 99,572 |
MRS | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0.00% | 0.00 | 0.00% | 90,516 | 17,046,557 |
MTNN | 256.30 | 256.30 | 247.00 | 247.00 | 247.00 | 0.00% | (9.30) | -3.63% | 2,138,489 | 527,508,880 |
MULTIVERSE | 11.15 | 11.15 | 10.05 | 10.05 | 10.05 | 0.00% | (1.10) | -9.87% | 240,818 | 2,420,221 |
NAHCO | 50.90 | 50.90 | 50.00 | 48.65 | 50.00 | 2.77% | (0.90) | -1.77% | 2,202,968 | 107,667,519 |
NASCON | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.00% | 0.00 | 0.00% | 1,121,649 | 42,619,258 |
NB | 31.35 | 31.35 | 31.00 | 31.00 | 31.00 | 0.00% | (0.35) | -1.12% | 611,085 | 18,980,204 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 7,871 | 52,206 |
NEIMETH | 3.61 | 3.61 | 3.76 | 3.62 | 3.76 | 3.87% | 0.15 | 4.16% | 1,159,645 | 4,301,249 |
NEM | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.00% | 0.00 | 0.00% | 204,662 | 2,590,181 |
NESTLE | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0.00% | 0.00 | 0.00% | 97,631 | 88,390,278 |
NGXGROUP | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.00% | 0.00 | 0.00% | 94,662 | 2,586,552 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 3,420 | 409,880 |
NNFM | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | 0.00% | 0.00 | 0.00% | 85,590 | 4,267,362 |
NPFMCRFBK | 1.70 | 1.70 | 1.70 | 1.66 | 1.67 | 2.41% | (0.03) | -1.76% | 2,924,633 | 4,884,683 |
NSLTECH | 0.73 | 0.73 | 0.80 | 0.67 | 0.80 | 19.40% | 0.07 | 9.59% | 3,008,831 | 2,352,696 |
OANDO | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.00% | 0.00 | 0.00% | 2,176,202 | 153,770,572 |
OKOMUOIL | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | 0.00% | 0.00 | 0.00% | 10,251 | 5,006,588 |
OMATEK | 0.89 | 0.92 | 0.92 | 0.84 | 0.89 | 9.52% | 0.00 | 0.00% | 1,039,537 | 921,053 |
PRESCO | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | 0.00% | 0.00 | 0.00% | 70,238 | 37,174,759 |
PRESTIGE | 1.43 | 1.43 | 1.40 | 1.30 | 1.32 | 7.69% | (0.11) | -7.69% | 5,753,618 | 7,687,899 |
PZ | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.00% | 0.00 | 0.00% | 1,025,822 | 24,086,704 |
REDSTAREX | 5.05 | 5.05 | 4.90 | 4.81 | 4.81 | 1.87% | (0.24) | -4.75% | 290,208 | 1,416,801 |
REGALINS | 0.82 | 0.82 | 0.84 | 0.82 | 0.82 | 2.44% | 0.00 | 0.00% | 2,951,725 | 2,463,989 |
ROYALEX | 0.99 | 0.99 | 1.05 | 1.00 | 1.00 | 5.00% | 0.01 | 1.01% | 6,104,426 | 6,298,305 |
RTBRISCOE | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 0.00% | 0.00 | 0.00% | 381,886 | 958,342 |
SCOA | 2.99 | 2.99 | 3.28 | 3.28 | 3.28 | 0.00% | 0.29 | 9.70% | 1,347,761 | 4,420,656 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 5,527 | 28,353,510 |
SKYAVN | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 0.00% | 0.00 | 0.00% | 203,063 | 6,389,834 |
SOVRENINS | 1.17 | 1.17 | 1.20 | 1.17 | 1.17 | 2.56% | 0.00 | 0.00% | 776,219 | 924,679 |
STANBIC | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.00% | 0.00 | 0.00% | 110,032 | 6,744,358 |
STERLINGNG | 5.40 | 5.40 | 5.45 | 5.40 | 5.40 | 0.93% | 0.00 | 0.00% | 22,971,132 | 124,138,742 |
SUNUASSUR | 6.15 | 6.15 | 6.14 | 5.98 | 5.98 | 2.68% | (0.17) | -2.76% | 2,184,544 | 13,253,840 |
TANTALIZER | 2.26 | 2.26 | 2.18 | 2.16 | 2.17 | 0.93% | (0.09) | -3.98% | 913,058 | 1,994,666 |
THOMASWY | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.00% | 0.00 | 0.00% | 58,000 | 117,920 |
TIP | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.00% | 0.00 | 0.00% | 84,235 | 246,335 |
TOTAL | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0.00% | 0.00 | 0.00% | 7,611 | 4,991,121 |
TRANSCOHOT | 127.35 | 127.35 | 127.35 | 127.35 | 127.35 | 0.00% | 0.00 | 0.00% | 14,349 | 1,661,388 |
TRANSCORP | 50.00 | 50.00 | 52.00 | 50.50 | 50.60 | 2.97% | 0.60 | 1.20% | 5,541,663 | 282,423,896 |
TRANSEXPR | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 8,717 | 19,091 |
TRANSPOWER | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0.00% | 0.00 | 0.00% | 381,401 | 118,760,262 |
TRIPPLEG | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0.00% | 0.00 | 0.00% | 6,144 | 14,148 |
UACN | 36.90 | 36.90 | 36.00 | 35.15 | 36.00 | 2.42% | (0.90) | -2.44% | 4,219,331 | 149,258,614 |
UBA | 34.00 | 34.00 | 34.20 | 33.95 | 34.20 | 0.74% | 0.20 | 0.59% | 27,006,478 | 919,313,310 |
UCAP | 22.20 | 22.20 | 22.40 | 22.20 | 22.20 | 0.90% | 0.00 | 0.00% | 4,891,861 | 108,919,348 |
UNILEVER | 37.15 | 37.15 | 37.50 | 37.40 | 37.50 | 0.27% | 0.35 | 0.94% | 8,132,905 | 304,947,188 |
UNIONDICON | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | 0.00 | 0.00% | 400 | 2,700 |
UNIVINSURE | 0.75 | 0.75 | 0.76 | 0.70 | 0.74 | 8.57% | (0.01) | -1.33% | 14,425,098 | 10,479,253 |
UPDC | 1.95 | 1.95 | 1.94 | 1.80 | 1.91 | 7.78% | (0.04) | -2.05% | 3,416,338 | 6,486,154 |
UPL | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.00% | 0.00 | 0.00% | 239,188 | 1,180,388 |
VERITASKAP | 1.51 | 1.51 | 1.51 | 1.50 | 1.50 | 0.67% | (0.01) | -0.66% | 4,689,974 | 7,055,333 |
VFDGROUP | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.00% | 0.00 | 0.00% | 12,042 | 516,341 |
VITAFOAM | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.00% | 0.00 | 0.00% | 709,066 | 17,024,751 |
WAPCO | 70.95 | 70.95 | 70.00 | 69.00 | 70.00 | 1.45% | (0.95) | -1.34% | 3,467,633 | 240,124,797 |
WAPIC | 2.56 | 2.56 | 2.56 | 2.38 | 2.56 | 7.56% | 0.00 | 0.00% | 2,635,217 | 6,459,487 |
WEMABANK | 10.50 | 10.50 | 10.45 | 10.10 | 10.45 | 3.47% | (0.05) | -0.48% | 5,564,538 | 56,051,385 |
ZENITHBANK | 47.20 | 47.20 | 47.55 | 47.00 | 47.55 | 1.17% | 0.35 | 0.74% | 16,981,467 | 802,239,591 |