Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.00% | 0.00 | 0.00% | 15,340 | 51,990 |
ABCTRANS | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | 0.00 | 0.00% | 206,225 | 310,079 |
ACADEMY | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.00% | 0.00 | 0.00% | 2,640 | 7,882 |
ACCESSCORP | 23.95 | 23.95 | 23.95 | 23.80 | 23.90 | 0.63% | (0.05) | -0.21% | 15,531,818 | 371,573,987 |
AFRIPRUD | 35.20 | 35.20 | 34.65 | 33.55 | 33.55 | 3.28% | (1.65) | -4.69% | 7,265,358 | 249,253,371 |
AIICO | 1.65 | 1.65 | 1.65 | 1.56 | 1.60 | 5.77% | (0.05) | -3.03% | 9,511,216 | 15,236,605 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 432 | 1,024,920 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 1,298 | 9,495 |
ARADEL | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0.00% | 0.00 | 0.00% | 955,948 | 511,625,046 |
AUSTINLAZ | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.00% | 0.00 | 0.00% | 3,545 | 7,367 |
BERGER | 20.90 | 20.90 | 18.95 | 18.85 | 18.85 | 0.53% | (2.05) | -9.81% | 884,660 | 16,775,870 |
BETAGLAS | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | 0.00% | 0.00 | 0.00% | 5,649 | 545,023 |
BUACEMENT | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.00% | 0.00 | 0.00% | 78,530 | 6,572,961 |
BUAFOODS | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.00% | 0.00 | 0.00% | 5,752 | 2,163,902 |
CADBURY | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00% | 0.00 | 0.00% | 315,588 | 7,343,344 |
CAP | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00% | 0.00 | 0.00% | 57,146 | 2,555,442 |
CAVERTON | 2.75 | 2.75 | 3.02 | 2.85 | 3.00 | 5.96% | 0.25 | 9.09% | 6,376,195 | 18,689,360 |
CHAMPION | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.00% | 0.00 | 0.00% | 14,209 | 55,672 |
CHAMS | 2.15 | 2.15 | 2.13 | 2.11 | 2.13 | 0.95% | (0.02) | -0.93% | 3,188,152 | 6,732,297 |
CHELLARAM | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.00% | 0.00 | 0.00% | 11,950 | 93,656 |
CILEASING | 3.99 | 3.99 | 4.11 | 3.92 | 4.00 | 4.85% | 0.01 | 0.25% | 2,574,185 | 10,298,693 |
CONHALLPLC | 3.70 | 3.70 | 3.46 | 3.46 | 3.46 | 0.00% | (0.24) | -6.49% | 653,078 | 2,293,095 |
CONOIL | 368.00 | 368.00 | 331.20 | 331.20 | 331.20 | 0.00% | (36.80) | -10.00% | 102,184 | 33,843,341 |
CORNERST | 3.19 | 3.19 | 3.35 | 3.20 | 3.33 | 4.69% | 0.14 | 4.39% | 3,403,535 | 11,302,636 |
CUSTODIAN | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00% | 0.00 | 0.00% | 685,369 | 13,469,618 |
CUTIX | 2.38 | 2.38 | 2.50 | 2.45 | 2.45 | 2.04% | 0.07 | 2.94% | 2,035,072 | 5,030,116 |
CWG | 8.40 | 8.40 | 8.95 | 8.55 | 8.60 | 4.68% | 0.20 | 2.38% | 2,553,955 | 22,439,193 |
DAARCOMM | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.00% | 0.00 | 0.00% | 432,145 | 282,735 |
DANGCEM | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.00% | 0.00 | 0.00% | 421,756 | 182,198,592 |
DANGSUGAR | 40.00 | 40.00 | 38.80 | 38.00 | 38.80 | 2.11% | (1.20) | -3.00% | 1,362,067 | 51,762,539 |
DEAPCAP | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 0.00 | 0.00% | 224,088 | 209,332 |
ELLAHLAKES | 3.09 | 3.09 | 3.29 | 3.15 | 3.18 | 4.44% | 0.09 | 2.91% | 2,735,023 | 8,622,059 |
ENAMELWA | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.00% | 0.00 | 0.00% | 104 | 2,174 |
ETERNA | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 493,543 | 18,954,298 |
ETI | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.00% | 0.00 | 0.00% | 229,087 | 6,650,259 |
ETRANZACT | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00% | 0.00 | 0.00% | 20,312 | 122,608 |
EUNISELL | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.00% | 0.00 | 0.00% | 57,146 | 613,737 |
FCMB | 9.90 | 9.90 | 10.10 | 9.25 | 9.60 | 9.19% | (0.30) | -3.03% | 17,320,966 | 168,106,141 |
FIDELITYBK | 17.05 | 17.05 | 17.35 | 17.05 | 17.15 | 1.76% | 0.10 | 0.59% | 6,540,759 | 112,192,345 |
FIDSON | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.00% | 0.00 | 0.00% | 168,172 | 3,127,487 |
FIRSTHOLDCO | 28.95 | 28.95 | 28.75 | 28.60 | 28.60 | 0.52% | (0.35) | -1.21% | 2,427,065 | 69,591,097 |
FTNCOCOA | 1.69 | 1.69 | 1.85 | 1.70 | 1.80 | 8.82% | 0.11 | 6.51% | 2,747,662 | 4,949,572 |
GEREGU | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 0.00% | 0.00 | 0.00% | 2,036 | 2,107,260 |
GOLDBREW | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.00% | 0.00 | 0.00% | 200 | 1,400 |
GTCO | 59.90 | 59.90 | 61.60 | 60.00 | 61.60 | 2.67% | 1.70 | 2.84% | 3,823,908 | 231,766,233 |
GUINEAINS | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.00% | 0.00 | 0.00% | 476,386 | 300,212 |
GUINNESS | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 0.00% | 0.00 | 0.00% | 16,017 | 1,233,339 |
HMCALL | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.00% | 0.00 | 0.00% | 22,780 | 120,506 |
HONYFLOUR | 12.52 | 12.52 | 12.55 | 12.51 | 12.51 | 0.32% | (0.01) | -0.08% | 1,320,365 | 16,557,934 |
IKEJAHOTEL | 10.70 | 10.70 | 11.05 | 9.65 | 10.60 | 14.51% | (0.10) | -0.93% | 1,852,933 | 19,230,235 |
IMG | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 10,085 | 347,933 |
INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 1,780 | 11,214 |
INTBREW | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.00% | 0.00 | 0.00% | 198,904 | 1,031,090 |
INTENEGINS | 1.94 | 1.94 | 1.95 | 1.75 | 1.75 | 11.43% | (0.19) | -9.79% | 2,996,403 | 5,405,706 |
JAIZBANK | 3.31 | 3.31 | 3.51 | 3.35 | 3.51 | 4.78% | 0.20 | 6.04% | 187,353,653 | 628,093,386 |
JAPAULGOLD | 2.04 | 2.04 | 2.08 | 2.04 | 2.08 | 1.96% | 0.04 | 1.96% | 3,316,990 | 6,849,081 |
JBERGER | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | 0.00% | 0.00 | 0.00% | 296,504 | 33,740,410 |
JOHNHOLT | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.00% | 0.00 | 0.00% | 29,684 | 233,954 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 3,240 | 30,456 |
LASACO | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.00% | 0.00 | 0.00% | 908,492 | 2,458,466 |
LEARNAFRCA | 3.63 | 3.63 | 3.35 | 3.35 | 3.35 | 0.00% | (0.28) | -7.71% | 726,415 | 2,446,595 |
LINKASSURE | 1.14 | 1.14 | 1.20 | 1.20 | 1.20 | 0.00% | 0.06 | 5.26% | 369,685 | 434,014 |
LIVESTOCK | 9.85 | 9.85 | 10.83 | 10.00 | 10.16 | 8.30% | 0.31 | 3.15% | 14,627,074 | 154,101,998 |
LIVINGTRUST | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00% | 0.00 | 0.00% | 2,000 | 8,920 |
MANSARD | 9.00 | 9.00 | 9.35 | 9.30 | 9.35 | 0.54% | 0.35 | 3.89% | 1,214,541 | 11,302,452 |
MAYBAKER | 8.20 | 8.20 | 8.25 | 8.25 | 8.25 | 0.00% | 0.05 | 0.61% | 260,667 | 2,152,442 |
MCNICHOLS | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.00% | 0.00 | 0.00% | 98,452 | 161,433 |
MECURE | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.00% | 0.00 | 0.00% | 89,654 | 1,069,998 |
MEYER | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 771 | 6,903 |
MRS | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0.00% | 0.00 | 0.00% | 148,674 | 25,244,950 |
MTNN | 245.00 | 245.00 | 245.80 | 245.00 | 245.00 | 0.33% | 0.00 | 0.00% | 10,960,629 | 2,687,584,785 |
MULTIVERSE | 8.80 | 8.80 | 7.95 | 7.95 | 7.95 | 0.00% | (0.85) | -9.66% | 810,116 | 6,518,183 |
NAHCO | 63.00 | 63.00 | 62.40 | 62.40 | 62.40 | 0.00% | (0.60) | -0.95% | 883,608 | 55,212,017 |
NASCON | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.00% | 0.00 | 0.00% | 450,240 | 18,393,165 |
NB | 31.10 | 31.10 | 31.00 | 31.00 | 31.00 | 0.00% | (0.10) | -0.32% | 14,047,900 | 435,637,856 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 7,700 | 53,900 |
NEIMETH | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | 0.00 | 0.00% | 359,980 | 991,426 |
NEM | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00% | 0.00 | 0.00% | 491,449 | 6,673,454 |
NESTLE | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 0.00% | 0.00 | 0.00% | 33,717 | 33,091,327 |
NGXGROUP | 33.00 | 33.00 | 33.00 | 30.95 | 30.95 | 6.62% | (2.05) | -6.21% | 6,746,773 | 210,234,944 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 35,087 | 4,176,899 |
NNFM | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | 0.00% | 0.00 | 0.00% | 30,973 | 2,214,556 |
NOTORE | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.00% | 0.00 | 0.00% | 20 | 1,250 |
NPFMCRFBK | 1.84 | 1.84 | 1.94 | 1.84 | 1.84 | 5.43% | 0.00 | 0.00% | 6,032,158 | 11,576,296 |
NSLTECH | 0.62 | 0.62 | 0.68 | 0.57 | 0.68 | 19.30% | 0.06 | 9.68% | 43,511,622 | 28,620,912 |
OANDO | 53.75 | 53.75 | 52.70 | 52.70 | 52.70 | 0.00% | (1.05) | -1.95% | 4,141,370 | 223,821,847 |
OKOMUOIL | 545.20 | 545.20 | 545.20 | 545.20 | 545.20 | 0.00% | 0.00 | 0.00% | 67,248 | 36,677,944 |
OMATEK | 0.71 | 0.71 | 0.76 | 0.68 | 0.68 | 11.76% | (0.03) | -4.23% | 1,944,729 | 1,372,836 |
PRESCO | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0.00% | 0.00 | 0.00% | 495,285 | 368,528,097 |
PRESTIGE | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | 0.00% | (0.03) | -2.80% | 425,741 | 444,673 |
PZ | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 0.00% | 0.00 | 0.00% | 1,174,048 | 42,254,119 |
REDSTAREX | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.00% | 0.00 | 0.00% | 291,800 | 1,648,847 |
REGALINS | 0.69 | 0.69 | 0.67 | 0.63 | 0.63 | 6.35% | (0.06) | -8.70% | 6,204,105 | 3,966,689 |
ROYALEX | 0.76 | 0.76 | 0.75 | 0.73 | 0.73 | 2.74% | (0.03) | -3.95% | 1,587,491 | 1,176,498 |
RTBRISCOE | 2.52 | 2.52 | 2.40 | 2.40 | 2.40 | 0.00% | (0.12) | -4.76% | 181,871 | 438,196 |
SCOA | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.00% | 0.00 | 0.00% | 42,293 | 169,466 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 3,554 | 18,232,020 |
SKYAVN | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.00% | 0.00 | 0.00% | 219,685 | 9,199,805 |
SOVRENINS | 1.06 | 1.06 | 1.03 | 0.96 | 1.00 | 7.29% | (0.06) | -5.66% | 989,732,865 | 987,477,079 |
STANBIC | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.00% | 0.00 | 0.00% | 108,442 | 6,545,935 |
STERLINGNG | 5.25 | 5.25 | 5.40 | 5.27 | 5.30 | 2.47% | 0.05 | 0.95% | 2,515,391 | 13,390,479 |
SUNUASSUR | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.00% | 0.00 | 0.00% | 390,627 | 1,912,617 |
TANTALIZER | 2.86 | 2.86 | 3.14 | 2.86 | 3.14 | 9.79% | 0.28 | 9.79% | 8,146,152 | 25,458,924 |
TIP | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00% | 0.00 | 0.00% | 271,822 | 1,021,776 |
TOTAL | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 0.00% | 0.00 | 0.00% | 33,078 | 21,236,553 |
TRANSCOHOT | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | 0.00% | 0.00 | 0.00% | 5,562 | 655,250 |
TRANSCORP | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.00% | 0.00 | 0.00% | 603,245 | 29,081,958 |
TRANSPOWER | 364.90 | 364.90 | 364.90 | 364.90 | 364.90 | 0.00% | 0.00 | 0.00% | 7,835 | 2,573,798 |
TRIPPLEG | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 0.00 | 0.00% | 28,385 | 57,970 |
UACN | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 0.00% | 0.00 | 0.00% | 108,316 | 3,848,322 |
UBA | 37.60 | 37.60 | 37.50 | 37.00 | 37.00 | 1.35% | (0.60) | -1.60% | 5,593,385 | 207,539,485 |
UCAP | 20.30 | 20.30 | 19.80 | 18.50 | 19.30 | 7.03% | (1.00) | -4.93% | 18,281,718 | 346,426,374 |
UNILEVER | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00% | 0.00 | 0.00% | 111,731 | 4,273,162 |
UNIONDICON | 4.85 | 4.85 | 4.80 | 4.40 | 4.80 | 9.09% | (0.05) | -1.03% | 366,777 | 1,655,355 |
UNIVINSURE | 0.61 | 0.61 | 0.60 | 0.56 | 0.56 | 7.14% | (0.05) | -8.20% | 15,643,160 | 9,085,048 |
UPDC | 2.70 | 2.70 | 2.83 | 2.52 | 2.52 | 12.30% | (0.18) | -6.67% | 4,303,296 | 11,589,879 |
UPL | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.00% | 0.00 | 0.00% | 419,480 | 1,849,182 |
VERITASKAP | 1.10 | 1.10 | 1.12 | 1.10 | 1.10 | 1.82% | 0.00 | 0.00% | 1,374,348 | 1,518,744 |
VFDGROUP | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.00% | 0.00 | 0.00% | 110,920 | 5,619,170 |
VITAFOAM | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | 0.00% | 0.00 | 0.00% | 369,955 | 13,852,326 |
WAPCO | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.00% | 0.00 | 0.00% | 288,140 | 20,834,486 |
WAPIC | 2.45 | 2.45 | 2.50 | 2.44 | 2.44 | 2.46% | (0.01) | -0.41% | 1,854,928 | 4,548,382 |
WEMABANK | 10.95 | 10.95 | 10.95 | 10.70 | 10.95 | 2.34% | 0.00 | 0.00% | 9,814,619 | 104,221,134 |
ZENITHBANK | 47.50 | 47.50 | 47.75 | 47.30 | 47.75 | 0.95% | 0.25 | 0.53% | 22,810,165 | 1,085,315,759 |