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% | 42,466 | 142,457 |
ABCTRANS | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.00% | 0.00 | 0.00% | 83,106 | 94,221 |
ACADEMY | 3.10 | 3.10 | 3.02 | 3.02 | 3.02 | 0.00% | (0.08) | -2.58% | 223,451 | 675,920 |
ACCESSCORP | 27.00 | 27.00 | 27.00 | 26.70 | 26.70 | 1.12% | (0.30) | -1.11% | 16,198,339 | 433,717,969 |
AFRIPRUD | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.00% | 0.00 | 0.00% | 926,444 | 24,329,818 |
AIICO | 1.82 | 1.82 | 1.84 | 1.77 | 1.80 | 3.95% | (0.02) | -1.10% | 14,091,245 | 25,327,841 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 341 | 809,023 |
ARADEL | 540.00 | 540.00 | 594.00 | 590.00 | 594.00 | 0.68% | 54.00 | 10.00% | 10,641,977 | 6,265,152,474 |
AUSTINLAZ | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.00% | 0.00 | 0.00% | 336,165 | 606,292 |
BERGER | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00% | 0.00 | 0.00% | 13,239 | 266,115 |
BETAGLAS | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.00% | 0.00 | 0.00% | 203,028 | 14,515,926 |
BUACEMENT | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.00% | 0.00 | 0.00% | 2,669,155 | 223,667,966 |
BUAFOODS | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0.00% | 0.00 | 0.00% | 21,986 | 8,211,771 |
CADBURY | 22.00 | 22.00 | 22.60 | 22.50 | 22.50 | 0.44% | 0.50 | 2.27% | 1,028,900 | 23,467,249 |
CAP | 47.75 | 47.75 | 47.00 | 47.00 | 47.00 | 0.00% | (0.75) | -1.57% | 278,707 | 13,251,392 |
CAVERTON | 2.30 | 2.30 | 2.20 | 2.07 | 2.07 | 6.28% | (0.23) | -10.00% | 3,993,937 | 8,439,222 |
CHAMPION | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.00% | 0.00 | 0.00% | 308,992 | 1,196,796 |
CHAMS | 2.08 | 2.08 | 2.08 | 2.07 | 2.07 | 0.48% | (0.01) | -0.48% | 3,826,917 | 7,943,522 |
CHELLARAM | 4.91 | 4.91 | 5.40 | 5.40 | 5.40 | 0.00% | 0.49 | 9.98% | 854,654 | 4,615,132 |
CILEASING | 4.20 | 4.20 | 4.13 | 3.78 | 4.13 | 9.26% | (0.07) | -1.67% | 2,168,042 | 8,661,682 |
CONHALLPLC | 3.00 | 3.00 | 2.80 | 2.70 | 2.73 | 3.70% | (0.27) | -9.00% | 6,503,499 | 17,733,009 |
CONOIL | 387.20 | 387.20 | 387.20 | 387.20 | 387.20 | 0.00% | 0.00 | 0.00% | 2,480 | 864,300 |
CORNERST | 3.47 | 3.47 | 3.30 | 3.13 | 3.28 | 5.43% | (0.19) | -5.48% | 2,574,999 | 8,258,461 |
CUSTODIAN | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.00% | 0.00 | 0.00% | 1,499,407 | 28,485,644 |
CUTIX | 2.50 | 2.50 | 2.65 | 2.48 | 2.50 | 6.85% | 0.00 | 0.00% | 8,332,393 | 21,045,690 |
CWG | 6.80 | 6.80 | 7.00 | 6.40 | 7.00 | 9.38% | 0.20 | 2.94% | 884,399 | 6,031,627 |
DAARCOMM | 0.77 | 0.77 | 0.84 | 0.70 | 0.84 | 20.00% | 0.07 | 9.09% | 2,083,158 | 1,635,061 |
DANGCEM | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 0.00% | 0.00 | 0.00% | 453,294 | 171,264,805 |
DANGSUGAR | 36.45 | 36.45 | 36.00 | 36.00 | 36.00 | 0.00% | (0.45) | -1.23% | 1,252,059 | 45,085,047 |
DEAPCAP | 1.06 | 1.06 | 1.06 | 1.05 | 1.05 | 0.95% | (0.01) | -0.94% | 2,524,319 | 2,660,700 |
ELLAHLAKES | 3.01 | 3.01 | 3.15 | 3.02 | 3.02 | 4.30% | 0.01 | 0.33% | 8,514,585 | 26,316,687 |
ETERNA | 27.50 | 27.50 | 27.20 | 27.20 | 27.20 | 0.00% | (0.30) | -1.09% | 1,011,444 | 27,208,703 |
ETI | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.00% | 0.00 | 0.00% | 80,018 | 2,338,461 |
ETRANZACT | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00% | 0.00 | 0.00% | 228,818 | 1,448,608 |
EUNISELL | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.00% | 0.00 | 0.00% | 170,423 | 2,134,619 |
FBNH | 29.25 | 29.25 | 29.25 | 29.00 | 29.25 | 0.86% | 0.00 | 0.00% | 4,010,930 | 116,541,464 |
FCMB | 11.50 | 11.50 | 11.80 | 11.45 | 11.45 | 3.06% | (0.05) | -0.43% | 23,128,408 | 269,525,974 |
FIDELITYBK | 19.60 | 19.60 | 19.70 | 19.30 | 19.50 | 2.07% | (0.10) | -0.51% | 31,905,016 | 621,756,025 |
FIDSON | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.00% | 0.00 | 0.00% | 261,403 | 4,362,437 |
FTNCOCOA | 1.87 | 1.87 | 1.90 | 1.87 | 1.89 | 1.60% | 0.02 | 1.07% | 1,367,076 | 2,570,677 |
GEREGU | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 0.00% | 0.00 | 0.00% | 3,208 | 3,320,280 |
GOLDBREW | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.00% | 0.00 | 0.00% | 310 | 2,412 |
GTCO | 62.40 | 62.40 | 62.35 | 62.15 | 62.35 | 0.32% | (0.05) | -0.08% | 10,325,755 | 643,732,989 |
GUINEAINS | 0.83 | 0.83 | 0.85 | 0.80 | 0.80 | 6.25% | (0.03) | -3.61% | 2,545,630 | 2,105,747 |
GUINNESS | 77.10 | 77.10 | 77.00 | 77.00 | 77.00 | 0.00% | (0.10) | -0.13% | 373,731 | 28,652,383 |
HMCALL | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.00% | 0.00 | 0.00% | 81,629 | 411,485 |
HONYFLOUR | 8.17 | 8.17 | 8.50 | 8.00 | 8.50 | 6.25% | 0.33 | 4.04% | 6,019,589 | 49,052,404 |
IKEJAHOTEL | 12.95 | 12.95 | 13.10 | 13.10 | 13.10 | 0.00% | 0.15 | 1.16% | 519,558 | 6,548,651 |
IMG | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 20,855 | 731,988 |
INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 300 | 2,070 |
INTBREW | 5.30 | 5.30 | 5.35 | 5.30 | 5.30 | 0.94% | 0.00 | 0.00% | 14,237,072 | 75,674,024 |
INTENEGINS | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.00% | 0.00 | 0.00% | 65,163 | 138,146 |
JAIZBANK | 3.17 | 3.17 | 3.20 | 3.15 | 3.16 | 1.59% | (0.01) | -0.32% | 7,854,551 | 24,868,544 |
JAPAULGOLD | 2.20 | 2.20 | 2.25 | 2.11 | 2.12 | 6.64% | (0.08) | -3.64% | 20,214,008 | 43,399,455 |
JBERGER | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | 0.00% | 0.00 | 0.00% | 288,976 | 36,525,455 |
JOHNHOLT | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | 0.00 | 0.00% | 351,760 | 2,789,239 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 12,607 | 129,478 |
LASACO | 3.01 | 3.01 | 2.97 | 2.90 | 2.90 | 2.41% | (0.11) | -3.65% | 970,300 | 2,855,836 |
LEARNAFRCA | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00% | 0.00 | 0.00% | 42,840 | 186,953 |
LINKASSURE | 1.55 | 1.55 | 1.51 | 1.45 | 1.45 | 4.14% | (0.10) | -6.45% | 3,880,034 | 5,735,806 |
LIVESTOCK | 5.89 | 5.89 | 5.90 | 5.89 | 5.90 | 0.17% | 0.01 | 0.17% | 1,115,600 | 6,584,887 |
LIVINGTRUST | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00% | 0.00 | 0.00% | 500 | 2,485 |
MANSARD | 9.20 | 9.20 | 9.20 | 9.19 | 9.19 | 0.11% | (0.01) | -0.11% | 1,319,119 | 12,131,984 |
MAYBAKER | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.00% | 0.00 | 0.00% | 487,767 | 4,605,276 |
MCNICHOLS | 1.60 | 1.60 | 1.60 | 1.44 | 1.44 | 11.11% | (0.16) | -10.00% | 769,356 | 1,185,825 |
MECURE | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.00% | 0.00 | 0.00% | 18,133 | 227,569 |
MEYER | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 6,365 | 57,936 |
MORISON | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.00% | 0.00 | 0.00% | 13,110 | 47,196 |
MRS | 162.90 | 162.90 | 162.90 | 162.90 | 162.90 | 0.00% | 0.00 | 0.00% | 365,149 | 61,629,635 |
MTNN | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0.00% | 0.00 | 0.00% | 1,242,095 | 310,632,734 |
MULTIVERSE | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.00% | 0.00 | 0.00% | 85,620 | 774,861 |
NAHCO | 50.00 | 50.00 | 52.00 | 50.40 | 52.00 | 3.17% | 2.00 | 4.00% | 1,046,905 | 53,585,288 |
NASCON | 37.50 | 37.50 | 37.70 | 37.60 | 37.70 | 0.27% | 0.20 | 0.53% | 988,070 | 37,307,195 |
NB | 32.00 | 32.00 | 35.10 | 33.00 | 34.00 | 6.36% | 2.00 | 6.25% | 7,981,386 | 272,751,331 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 960 | 6,528 |
NEIMETH | 3.00 | 3.00 | 3.00 | 2.91 | 2.91 | 3.09% | (0.09) | -3.00% | 895,800 | 2,654,721 |
NEM | 13.25 | 13.25 | 13.15 | 12.80 | 13.15 | 2.73% | (0.10) | -0.75% | 1,465,707 | 19,284,593 |
NESTLE | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0.00% | 0.00 | 0.00% | 23,616 | 22,476,481 |
NGXGROUP | 28.55 | 28.55 | 29.50 | 29.45 | 29.50 | 0.17% | 0.95 | 3.33% | 637,504 | 18,755,920 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 67,821 | 8,236,948 |
NNFM | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 0.00% | 0.00 | 0.00% | 25,293 | 1,242,104 |
NPFMCRFBK | 1.73 | 1.73 | 1.73 | 1.65 | 1.68 | 4.85% | (0.05) | -2.89% | 4,753,964 | 7,955,743 |
NSLTECH | 0.70 | 0.70 | 0.72 | 0.70 | 0.70 | 2.86% | 0.00 | 0.00% | 5,172,163 | 3,626,277 |
OANDO | 73.95 | 73.95 | 74.90 | 73.35 | 74.50 | 2.11% | 0.55 | 0.74% | 8,994,569 | 660,389,071 |
OKOMUOIL | 488.40 | 488.40 | 488.40 | 488.40 | 488.40 | 0.00% | 0.00 | 0.00% | 228,513 | 114,679,668 |
OMATEK | 0.82 | 0.82 | 0.81 | 0.78 | 0.78 | 3.85% | (0.04) | -4.88% | 3,819,013 | 3,029,392 |
PRESCO | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 0.00% | 0.00 | 0.00% | 97,701 | 56,199,327 |
PRESTIGE | 1.30 | 1.30 | 1.30 | 1.19 | 1.26 | 9.24% | (0.04) | -3.08% | 11,894,471 | 14,752,049 |
PZ | 23.50 | 23.50 | 23.00 | 23.00 | 23.00 | 0.00% | (0.50) | -2.13% | 1,026,124 | 23,246,432 |
REDSTAREX | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.00% | 0.00 | 0.00% | 441,264 | 2,036,908 |
REGALINS | 0.75 | 0.75 | 0.82 | 0.74 | 0.80 | 10.81% | 0.05 | 6.67% | 6,009,445 | 4,634,211 |
ROYALEX | 0.99 | 0.99 | 0.97 | 0.91 | 0.91 | 6.59% | (0.08) | -8.08% | 3,459,829 | 3,318,831 |
RTBRISCOE | 2.76 | 2.76 | 2.99 | 2.50 | 2.99 | 19.60% | 0.23 | 8.33% | 3,891,757 | 10,584,700 |
SCOA | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.00% | 0.00 | 0.00% | 287,243 | 1,089,091 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 6,726 | 34,504,380 |
SKYAVN | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.00% | 0.00 | 0.00% | 41,718 | 1,422,033 |
SOVRENINS | 0.96 | 0.96 | 1.00 | 1.00 | 1.00 | 0.00% | 0.04 | 4.17% | 5,857,849 | 5,855,341 |
STANBIC | 65.00 | 65.00 | 71.45 | 71.45 | 71.45 | 0.00% | 6.45 | 9.92% | 714,508 | 47,013,398 |
STERLINGNG | 5.91 | 5.91 | 6.03 | 5.95 | 5.95 | 1.34% | 0.04 | 0.68% | 10,895,451 | 65,165,837 |
SUNUASSUR | 5.40 | 5.40 | 5.82 | 5.48 | 5.82 | 6.20% | 0.42 | 7.78% | 1,171,485 | 6,622,545 |
TANTALIZER | 2.25 | 2.25 | 2.17 | 2.04 | 2.05 | 6.37% | (0.20) | -8.89% | 5,281,523 | 10,965,666 |
THOMASWY | 2.04 | 2.04 | 1.84 | 1.84 | 1.84 | 0.00% | (0.20) | -9.80% | 405,068 | 765,973 |
TIP | 2.95 | 2.95 | 2.85 | 2.85 | 2.85 | 0.00% | (0.10) | -3.39% | 275,405 | 791,089 |
TOTAL | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0.00% | 0.00 | 0.00% | 602,577 | 392,907,255 |
TRANSCOHOT | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | 0.00% | 0.00 | 0.00% | 26,302 | 2,782,820 |
TRANSCORP | 51.75 | 51.75 | 51.70 | 51.10 | 51.70 | 1.17% | (0.05) | -0.10% | 3,047,046 | 156,295,067 |
TRANSEXPR | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 3,085 | 6,170 |
TRANSPOWER | 349.80 | 349.80 | 349.80 | 349.80 | 349.80 | 0.00% | 0.00 | 0.00% | 43,427 | 13,750,534 |
TRIPPLEG | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0.00% | 0.00 | 0.00% | 148,444 | 352,271 |
UACN | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00% | 0.00 | 0.00% | 996,860 | 35,333,831 |
UBA | 37.40 | 37.40 | 37.70 | 37.40 | 37.70 | 0.80% | 0.30 | 0.80% | 13,859,018 | 519,091,918 |
UCAP | 22.85 | 22.85 | 22.80 | 22.50 | 22.50 | 1.33% | (0.35) | -1.53% | 8,073,319 | 182,989,763 |
UNILEVER | 38.00 | 38.00 | 38.00 | 37.80 | 38.00 | 0.53% | 0.00 | 0.00% | 2,589,263 | 98,328,343 |
UNIVINSURE | 0.68 | 0.68 | 0.69 | 0.63 | 0.68 | 9.52% | 0.00 | 0.00% | 33,619,063 | 21,723,126 |
UPDC | 2.05 | 2.05 | 2.00 | 2.00 | 2.00 | 0.00% | (0.05) | -2.44% | 1,046,966 | 2,081,221 |
UPL | 4.67 | 4.67 | 5.12 | 5.12 | 5.12 | 0.00% | 0.45 | 9.64% | 210,771 | 1,078,409 |
VERITASKAP | 1.43 | 1.29 | 1.29 | 1.29 | 1.29 | 0.00% | (0.14) | -9.79% | 17,089,816 | 22,045,863 |
VFDGROUP | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.00% | 0.00 | 0.00% | 32,475 | 1,413,268 |
VITAFOAM | 24.50 | 24.50 | 26.45 | 25.40 | 26.45 | 4.13% | 1.95 | 7.96% | 725,618 | 18,594,720 |
WAPCO | 70.10 | 70.10 | 70.50 | 70.00 | 70.20 | 0.71% | 0.10 | 0.14% | 2,793,385 | 195,805,073 |
WAPIC | 2.30 | 2.30 | 2.30 | 2.14 | 2.30 | 7.48% | 0.00 | 0.00% | 831,827 | 1,851,712 |
WEMABANK | 11.00 | 11.00 | 11.00 | 10.65 | 11.00 | 3.29% | 0.00 | 0.00% | 6,162,283 | 66,247,422 |
ZENITHBANK | 50.80 | 50.80 | 50.90 | 50.05 | 50.90 | 1.70% | 0.10 | 0.20% | 8,931,451 | 450,091,060 |