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% | 3,605 | 12,293 |
ABCTRANS | 1.28 | 1.28 | 1.29 | 1.28 | 1.29 | 0.78% | 0.01 | 0.78% | 939,841 | 1,206,424 |
ACADEMY | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | 0.00% | (0.20) | -6.25% | 739,268 | 2,218,790 |
ACCESSCORP | 27.75 | 27.75 | 27.70 | 27.35 | 27.50 | 1.28% | (0.25) | -0.90% | 65,095,634 | 1,800,608,593 |
AFRIPRUD | 33.00 | 33.00 | 33.75 | 33.00 | 33.75 | 2.27% | 0.75 | 2.27% | 2,533,554 | 82,249,890 |
AIICO | 1.72 | 1.72 | 1.76 | 1.69 | 1.72 | 4.14% | 0.00 | 0.00% | 11,555,362 | 19,901,519 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 295 | 699,888 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 200 | 1,300 |
ARADEL | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0.00% | 0.00 | 0.00% | 645,869 | 333,118,590 |
AUSTINLAZ | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.00% | 0.00 | 0.00% | 1,078 | 1,988 |
BERGER | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00% | 0.00 | 0.00% | 76,028 | 1,527,180 |
BETAGLAS | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | 0.00% | 0.00 | 0.00% | 2,576 | 248,034 |
BUACEMENT | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.00% | 0.00 | 0.00% | 2,073,620 | 174,388,154 |
BUAFOODS | 373.50 | 373.50 | 410.50 | 400.00 | 410.50 | 2.63% | 37.00 | 9.91% | 706,309 | 275,214,823 |
CADBURY | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.00% | 0.00 | 0.00% | 271,633 | 7,774,719 |
CAP | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00% | 0.00 | 0.00% | 13,860 | 637,442 |
CAVERTON | 2.30 | 2.30 | 2.40 | 2.17 | 2.40 | 10.60% | 0.10 | 4.35% | 3,544,076 | 8,460,284 |
CHAMPION | 3.75 | 3.75 | 3.80 | 3.75 | 3.75 | 1.33% | 0.00 | 0.00% | 3,098,248 | 11,635,165 |
CHAMS | 2.13 | 2.13 | 2.22 | 2.15 | 2.15 | 3.26% | 0.02 | 0.94% | 2,784,214 | 6,081,301 |
CHELLARAM | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.00% | 0.00 | 0.00% | 42,293 | 330,443 |
CILEASING | 3.75 | 3.75 | 3.96 | 3.95 | 3.96 | 0.25% | 0.21 | 5.60% | 913,410 | 3,579,167 |
CONHALLPLC | 3.71 | 3.71 | 3.99 | 3.76 | 3.76 | 6.12% | 0.05 | 1.35% | 2,579,764 | 9,959,976 |
CONOIL | 380.00 | 380.00 | 378.00 | 342.00 | 378.00 | 10.53% | (2.00) | -0.53% | 260,389 | 93,192,809 |
CORNERST | 3.35 | 3.35 | 3.40 | 3.35 | 3.40 | 1.49% | 0.05 | 1.49% | 1,078,591 | 3,636,969 |
CUSTODIAN | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.00% | 0.00 | 0.00% | 370,401 | 7,087,847 |
CUTIX | 2.65 | 2.65 | 2.62 | 2.60 | 2.60 | 0.77% | (0.05) | -1.89% | 5,593,950 | 14,595,504 |
CWG | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.00% | 0.00 | 0.00% | 550,454 | 4,629,742 |
DAARCOMM | 0.69 | 0.69 | 0.69 | 0.64 | 0.64 | 7.81% | (0.05) | -7.25% | 1,447,098 | 970,761 |
DANGCEM | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.00% | 0.00 | 0.00% | 370,464 | 165,890,761 |
DANGSUGAR | 37.00 | 37.00 | 37.30 | 37.00 | 37.00 | 0.81% | 0.00 | 0.00% | 4,576,752 | 169,523,213 |
DEAPCAP | 0.95 | 0.95 | 1.00 | 0.90 | 0.99 | 11.11% | 0.04 | 4.21% | 1,871,285 | 1,800,939 |
ELLAHLAKES | 3.31 | 3.31 | 3.45 | 3.22 | 3.22 | 7.14% | (0.09) | -2.72% | 8,851,176 | 29,339,346 |
ENAMELWA | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.00% | 0.00 | 0.00% | 6,804 | 158,373 |
ETERNA | 40.00 | 40.00 | 42.50 | 42.50 | 42.50 | 0.00% | 2.50 | 6.25% | 864,340 | 36,701,260 |
ETI | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 0.00% | 0.00 | 0.00% | 258,094 | 8,133,612 |
ETRANZACT | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00% | 0.00 | 0.00% | 140 | 945 |
EUNISELL | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.00% | 0.00 | 0.00% | 20,130 | 230,560 |
FBNH | 31.55 | 31.55 | 31.10 | 31.05 | 31.05 | 0.16% | (0.50) | -1.58% | 2,688,586 | 83,753,127 |
FCMB | 10.95 | 10.95 | 10.75 | 10.50 | 10.50 | 2.38% | (0.45) | -4.11% | 5,741,092 | 60,829,446 |
FIDELITYBK | 19.05 | 19.05 | 19.20 | 18.60 | 19.00 | 3.23% | (0.05) | -0.26% | 50,687,591 | 962,543,946 |
FIDSON | 19.00 | 19.00 | 19.75 | 19.00 | 19.15 | 3.95% | 0.15 | 0.79% | 770,271 | 14,861,221 |
FTNCOCOA | 1.70 | 1.70 | 1.69 | 1.53 | 1.69 | 10.46% | (0.01) | -0.59% | 4,887,543 | 7,931,130 |
GEREGU | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 0.00% | 0.00 | 0.00% | 25,196 | 26,077,860 |
GOLDBREW | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.00% | 0.00 | 0.00% | 11,017 | 70,399 |
GTCO | 62.85 | 62.85 | 63.00 | 62.85 | 62.85 | 0.24% | 0.00 | 0.00% | 5,242,842 | 329,882,866 |
GUINEAINS | 0.78 | 0.78 | 0.83 | 0.73 | 0.74 | 13.70% | (0.04) | -5.13% | 1,642,510 | 1,250,655 |
GUINNESS | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.00% | 0.00 | 0.00% | 14,488 | 1,082,930 |
HMCALL | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.00% | 0.00 | 0.00% | 235,237 | 1,260,073 |
HONYFLOUR | 12.70 | 12.70 | 13.40 | 13.30 | 13.40 | 0.75% | 0.70 | 5.51% | 3,902,384 | 51,203,679 |
IKEJAHOTEL | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.00% | 0.00 | 0.00% | 755,231 | 8,693,506 |
IMG | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 29,641 | 1,020,689 |
INTBREW | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.00% | 0.00 | 0.00% | 298,081 | 1,697,557 |
INTENEGINS | 2.45 | 2.45 | 2.23 | 2.21 | 2.21 | 0.90% | (0.24) | -9.80% | 1,243,827 | 2,757,121 |
JAIZBANK | 3.55 | 3.55 | 3.50 | 3.36 | 3.40 | 4.17% | (0.15) | -4.23% | 10,822,831 | 37,294,796 |
JAPAULGOLD | 2.11 | 2.11 | 2.15 | 2.13 | 2.13 | 0.94% | 0.02 | 0.95% | 3,357,286 | 7,164,320 |
JBERGER | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.00% | 0.00 | 0.00% | 90,106 | 10,603,372 |
JOHNHOLT | 7.54 | 7.54 | 7.00 | 7.00 | 7.00 | 0.00% | (0.54) | -7.16% | 248,473 | 1,739,308 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 11,863 | 110,326 |
LASACO | 3.19 | 3.19 | 3.20 | 3.20 | 3.20 | 0.00% | 0.01 | 0.31% | 351,364 | 1,081,104 |
LEARNAFRCA | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.00% | 0.00 | 0.00% | 91,975 | 367,291 |
LINKASSURE | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.00% | 0.00 | 0.00% | 495,948 | 671,381 |
LIVESTOCK | 6.00 | 6.00 | 6.23 | 6.00 | 6.00 | 3.83% | 0.00 | 0.00% | 3,064,590 | 18,894,874 |
LIVINGTRUST | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.00% | 0.00 | 0.00% | 1,740 | 8,369 |
MANSARD | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.00% | 0.00 | 0.00% | 347,994 | 3,207,386 |
MAYBAKER | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.00% | 0.00 | 0.00% | 140,007 | 1,236,007 |
MCNICHOLS | 1.75 | 1.75 | 1.60 | 1.60 | 1.60 | 0.00% | (0.15) | -8.57% | 510,679 | 861,533 |
MECURE | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.00% | 0.00 | 0.00% | 1,827 | 20,645 |
MEYER | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 2,500 | 24,625 |
MRS | 179.80 | 179.80 | 180.00 | 180.00 | 180.00 | 0.00% | 0.20 | 0.11% | 133,466 | 24,076,880 |
MTNN | 264.20 | 264.20 | 264.20 | 264.20 | 264.20 | 0.00% | 0.00 | 0.00% | 1,329,157 | 338,314,049 |
MULTIVERSE | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.00% | 0.00 | 0.00% | 160,226 | 1,564,153 |
NAHCO | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | 0.00% | 0.00 | 0.00% | 1,902,341 | 123,535,960 |
NASCON | 41.90 | 41.90 | 42.50 | 41.80 | 42.50 | 1.67% | 0.60 | 1.43% | 1,092,373 | 45,842,377 |
NB | 35.80 | 35.80 | 35.50 | 34.85 | 35.00 | 1.87% | (0.80) | -2.23% | 2,971,322 | 104,014,001 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 2,895 | 19,163 |
NEIMETH | 3.35 | 3.35 | 3.35 | 3.16 | 3.18 | 6.01% | (0.17) | -5.07% | 1,229,963 | 3,980,944 |
NEM | 13.25 | 13.25 | 13.00 | 13.00 | 13.00 | 0.00% | (0.25) | -1.89% | 366,509 | 4,796,381 |
NESTLE | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 0.00% | 0.00 | 0.00% | 20,428 | 19,960,999 |
NGXGROUP | 29.00 | 29.00 | 29.10 | 29.10 | 29.10 | 0.00% | 0.10 | 0.34% | 393,126 | 11,377,523 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 131,971 | 14,758,902 |
NNFM | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 0.00% | 0.00 | 0.00% | 148,634 | 10,815,540 |
NPFMCRFBK | 1.80 | 1.80 | 1.81 | 1.81 | 1.81 | 0.00% | 0.01 | 0.56% | 952,742 | 1,722,432 |
NSLTECH | 0.68 | 0.68 | 0.69 | 0.64 | 0.68 | 7.81% | 0.00 | 0.00% | 2,016,525 | 1,321,459 |
OANDO | 63.00 | 63.00 | 63.00 | 62.50 | 63.00 | 0.80% | 0.00 | 0.00% | 3,407,681 | 214,723,773 |
OKOMUOIL | 536.00 | 536.00 | 536.00 | 536.00 | 536.00 | 0.00% | 0.00 | 0.00% | 93,590 | 51,557,772 |
OMATEK | 0.80 | 0.80 | 0.77 | 0.75 | 0.75 | 2.67% | (0.05) | -6.25% | 1,044,866 | 796,607 |
PRESCO | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0.00% | 0.00 | 0.00% | 289,562 | 225,654,810 |
PRESTIGE | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | 0.00% | (0.05) | -4.00% | 672,625 | 806,411 |
PZ | 25.80 | 25.80 | 25.50 | 25.50 | 25.50 | 0.00% | (0.30) | -1.16% | 1,690,945 | 43,179,515 |
REDSTAREX | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 0.00 | 0.00% | 170,420 | 1,083,491 |
REGALINS | 0.71 | 0.71 | 0.66 | 0.66 | 0.66 | 0.00% | (0.05) | -7.04% | 431,947 | 307,819 |
ROYALEX | 0.92 | 0.92 | 0.91 | 0.89 | 0.90 | 2.25% | (0.02) | -2.17% | 1,690,721 | 1,519,321 |
RTBRISCOE | 2.46 | 2.46 | 2.63 | 2.63 | 2.63 | 0.00% | 0.17 | 6.91% | 270,242 | 690,634 |
SCOA | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.00% | 0.00 | 0.00% | 78,857 | 262,154 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 7,038 | 36,104,941 |
SKYAVN | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.00% | 0.00 | 0.00% | 4,688 | 201,050 |
SOVRENINS | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.00% | 0.00 | 0.00% | 379,744 | 437,657 |
STANBIC | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.00% | 0.00 | 0.00% | 1,232,743 | 78,878,440 |
STERLINGNG | 5.93 | 5.93 | 6.05 | 5.85 | 5.93 | 3.42% | 0.00 | 0.00% | 13,168,934 | 78,062,411 |
SUNUASSUR | 6.52 | 6.52 | 6.92 | 6.92 | 6.92 | 0.00% | 0.40 | 6.13% | 1,009,209 | 6,594,500 |
TANTALIZER | 1.95 | 1.95 | 2.05 | 2.05 | 2.05 | 0.00% | 0.10 | 5.13% | 1,077,432 | 2,196,084 |
TIP | 4.01 | 4.01 | 4.05 | 4.01 | 4.01 | 1.00% | 0.00 | 0.00% | 1,402,378 | 5,749,879 |
TOTAL | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0.00% | 0.00 | 0.00% | 71,128 | 46,875,501 |
TRANSCOHOT | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | 0.00% | 0.00 | 0.00% | 84,082 | 9,704,593 |
TRANSCORP | 59.00 | 59.00 | 59.00 | 58.90 | 59.00 | 0.17% | 0.00 | 0.00% | 2,456,482 | 143,425,443 |
TRANSEXPR | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 562 | 1,048 |
TRANSPOWER | 364.90 | 364.90 | 364.90 | 364.90 | 364.90 | 0.00% | 0.00 | 0.00% | 58,605 | 19,251,743 |
TRIPPLEG | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.00% | 0.00 | 0.00% | 9,372 | 19,018 |
UACN | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00% | 0.00 | 0.00% | 1,344,451 | 49,714,801 |
UBA | 38.00 | 38.00 | 38.00 | 37.80 | 38.00 | 0.53% | 0.00 | 0.00% | 11,100,831 | 421,226,805 |
UCAP | 22.60 | 22.60 | 24.40 | 22.70 | 22.90 | 7.49% | 0.30 | 1.33% | 6,802,477 | 156,237,922 |
UNILEVER | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 0.00% | 0.00 | 0.00% | 353,466 | 13,997,497 |
UNIONDICON | 7.35 | 7.35 | 6.65 | 6.65 | 6.65 | 0.00% | (0.70) | -9.52% | 617,700 | 4,108,055 |
UNIVINSURE | 0.68 | 0.68 | 0.70 | 0.66 | 0.66 | 6.06% | (0.02) | -2.94% | 5,205,599 | 3,571,018 |
UPDC | 3.10 | 3.10 | 3.36 | 3.15 | 3.15 | 6.67% | 0.05 | 1.61% | 4,827,342 | 15,584,016 |
UPL | 5.10 | 5.10 | 4.60 | 4.60 | 4.60 | 0.00% | (0.50) | -9.80% | 473,317 | 2,227,143 |
VERITASKAP | 1.16 | 1.16 | 1.23 | 1.15 | 1.23 | 6.96% | 0.07 | 6.03% | 6,267,370 | 7,536,056 |
VFDGROUP | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 0.00% | 0.00 | 0.00% | 70,671 | 3,646,877 |
VITAFOAM | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 0.00% | 0.00 | 0.00% | 617,112 | 23,624,813 |
WAPCO | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.00% | 0.00 | 0.00% | 1,641,178 | 126,613,394 |
WAPIC | 2.70 | 2.70 | 2.97 | 2.50 | 2.71 | 18.80% | 0.01 | 0.37% | 13,076,154 | 37,934,755 |
WEMABANK | 12.15 | 12.15 | 12.00 | 12.00 | 12.00 | 0.00% | (0.15) | -1.23% | 3,539,320 | 41,669,396 |
ZENITHBANK | 50.75 | 50.75 | 50.90 | 50.30 | 50.45 | 1.19% | (0.30) | -0.59% | 22,090,943 | 1,118,349,493 |