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% | 121,408 | 457,257 |
ABCTRANS | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.00% | 0.00 | 0.00% | 531,408 | 698,617 |
ACADEMY | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.00% | 0.00 | 0.00% | 5,830 | 17,350 |
ACCESSCORP | 25.65 | 25.65 | 25.70 | 25.60 | 25.70 | 0.39% | 0.05 | 0.19% | 36,551,069 | 937,925,554 |
AFRIPRUD | 30.30 | 33.30 | 33.30 | 33.30 | 33.30 | 0.00% | 3.00 | 9.90% | 3,444,968 | 114,717,434 |
AIICO | 1.65 | 1.65 | 1.70 | 1.62 | 1.62 | 4.94% | (0.03) | -1.82% | 10,786,125 | 17,942,040 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 105 | 249,113 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 1,208 | 8,423 |
ARADEL | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0.00% | 0.00 | 0.00% | 465,472 | 239,185,533 |
AUSTINLAZ | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.00% | 0.00 | 0.00% | 2,527 | 4,971 |
BERGER | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.00% | 0.00 | 0.00% | 39,734 | 777,024 |
BETAGLAS | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | 0.00% | 0.00 | 0.00% | 16,192 | 1,532,861 |
BUACEMENT | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.00% | 0.00 | 0.00% | 2,086,513 | 174,641,138 |
BUAFOODS | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.00% | 0.00 | 0.00% | 2,269 | 853,598 |
CADBURY | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.00% | 0.00 | 0.00% | 322,125 | 8,559,057 |
CAP | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00% | 0.00 | 0.00% | 5,832 | 262,578 |
CAVERTON | 2.23 | 2.23 | 2.45 | 2.39 | 2.45 | 2.51% | 0.22 | 9.87% | 1,198,091 | 2,902,854 |
CHAMPION | 3.75 | 3.75 | 3.80 | 3.75 | 3.80 | 1.33% | 0.05 | 1.33% | 1,580,221 | 5,968,860 |
CHAMS | 2.10 | 2.10 | 2.15 | 2.10 | 2.15 | 2.38% | 0.05 | 2.38% | 2,651,618 | 5,627,081 |
CHELLARAM | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.00% | 0.00 | 0.00% | 44,232 | 339,188 |
CILEASING | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.00% | 0.00 | 0.00% | 454,105 | 1,755,916 |
CONHALLPLC | 3.88 | 3.88 | 3.90 | 3.84 | 3.90 | 1.56% | 0.02 | 0.52% | 959,951 | 3,705,323 |
CONOIL | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0.00% | 0.00 | 0.00% | 467 | 158,873 |
CORNERST | 3.30 | 3.30 | 3.15 | 3.15 | 3.15 | 0.00% | (0.15) | -4.55% | 267,774 | 855,322 |
CUSTODIAN | 19.00 | 19.00 | 19.20 | 19.20 | 19.20 | 0.00% | 0.20 | 1.05% | 642,299 | 12,364,146 |
CUTIX | 2.45 | 2.45 | 2.55 | 2.45 | 2.55 | 4.08% | 0.10 | 4.08% | 3,005,753 | 7,456,120 |
CWG | 8.30 | 8.30 | 8.35 | 8.35 | 8.35 | 0.00% | 0.05 | 0.60% | 836,996 | 6,799,123 |
DAARCOMM | 0.67 | 0.67 | 0.72 | 0.63 | 0.63 | 14.29% | (0.04) | -5.97% | 1,825,859 | 1,202,900 |
DANGCEM | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.00% | 0.00 | 0.00% | 293,558 | 126,921,780 |
DANGSUGAR | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.00% | 0.00 | 0.00% | 1,062,230 | 41,814,688 |
DEAPCAP | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.00% | 0.00 | 0.00% | 130,355 | 125,018 |
ELLAHLAKES | 3.22 | 3.22 | 3.28 | 3.20 | 3.22 | 2.50% | 0.00 | 0.00% | 5,387,819 | 17,374,336 |
ENAMELWA | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.00% | 0.00 | 0.00% | 328 | 6,855 |
ETERNA | 39.40 | 39.40 | 42.00 | 42.00 | 42.00 | 0.00% | 2.60 | 6.60% | 784,690 | 32,876,202 |
ETI | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 0.00% | 0.00 | 0.00% | 362,439 | 11,350,394 |
ETRANZACT | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.00% | 0.00 | 0.00% | 110,864 | 720,982 |
EUNISELL | 10.85 | 10.85 | 9.80 | 9.80 | 9.80 | 0.00% | (1.05) | -9.68% | 311,670 | 3,126,009 |
FBNH | 29.50 | 29.50 | 30.00 | 30.00 | 30.00 | 0.00% | 0.50 | 1.69% | 3,103,768 | 92,612,217 |
FCMB | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | 0.00 | 0.00% | 1,825,383 | 19,264,673 |
FIDELITYBK | 18.00 | 18.00 | 18.00 | 17.80 | 17.95 | 1.12% | (0.05) | -0.28% | 6,690,141 | 120,175,954 |
FIDSON | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.00% | 0.00 | 0.00% | 95,345 | 1,762,272 |
FTNCOCOA | 1.72 | 1.72 | 1.71 | 1.69 | 1.69 | 1.18% | (0.03) | -1.74% | 519,956 | 885,208 |
GEREGU | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 0.00% | 0.00 | 0.00% | 944 | 977,040 |
GOLDBREW | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.00% | 0.00 | 0.00% | 82 | 574 |
GTCO | 62.50 | 62.50 | 62.50 | 61.00 | 61.00 | 2.46% | (1.50) | -2.40% | 3,962,237 | 245,738,719 |
GUINEAINS | 0.80 | 0.80 | 0.78 | 0.72 | 0.72 | 8.33% | (0.08) | -10.00% | 5,500,875 | 4,015,879 |
GUINNESS | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.00% | 0.00 | 0.00% | 102,935 | 7,666,035 |
HMCALL | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.00% | 0.00 | 0.00% | 16,128 | 85,317 |
HONYFLOUR | 11.25 | 11.25 | 11.85 | 11.80 | 11.85 | 0.42% | 0.60 | 5.33% | 2,202,874 | 25,995,922 |
IKEJAHOTEL | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.00% | 0.00 | 0.00% | 110,923 | 1,281,602 |
INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 250 | 1,750 |
INTBREW | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.00% | 0.00 | 0.00% | 65,492 | 367,305 |
INTENEGINS | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 0.00% | 0.00 | 0.00% | 141,336 | 275,834 |
JAIZBANK | 3.25 | 3.25 | 3.38 | 3.21 | 3.38 | 5.30% | 0.13 | 4.00% | 10,875,342 | 36,110,152 |
JAPAULGOLD | 2.08 | 2.08 | 2.10 | 2.08 | 2.09 | 0.96% | 0.01 | 0.48% | 5,837,379 | 12,197,732 |
JBERGER | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | 0.00% | 0.00 | 0.00% | 16,124 | 1,905,098 |
JOHNHOLT | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 12,350 | 81,352 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 5,794 | 58,163 |
LASACO | 2.89 | 2.89 | 3.09 | 3.09 | 3.09 | 0.00% | 0.20 | 6.92% | 355,757 | 1,078,991 |
LEARNAFRCA | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.00% | 0.00 | 0.00% | 45,650 | 178,492 |
LINKASSURE | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.00% | 0.00 | 0.00% | 160,000 | 212,100 |
LIVESTOCK | 6.28 | 6.28 | 6.44 | 6.31 | 6.31 | 2.06% | 0.03 | 0.48% | 3,420,974 | 21,789,313 |
MANSARD | 9.00 | 9.00 | 9.05 | 9.05 | 9.05 | 0.00% | 0.05 | 0.56% | 581,528 | 5,258,016 |
MAYBAKER | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.00% | 0.00 | 0.00% | 586,510 | 4,813,521 |
MCNICHOLS | 1.66 | 1.66 | 1.70 | 1.68 | 1.70 | 1.19% | 0.04 | 2.41% | 975,452 | 1,646,628 |
MECURE | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.00% | 0.00 | 0.00% | 3,953 | 44,669 |
MEYER | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 400 | 3,520 |
MORISON | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.00% | 0.00 | 0.00% | 265 | 946 |
MRS | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0.00% | 0.00 | 0.00% | 55,149 | 9,844,391 |
MTNN | 264.20 | 264.20 | 264.20 | 264.20 | 264.20 | 0.00% | 0.00 | 0.00% | 273,183 | 65,351,749 |
MULTIVERSE | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.00% | 0.00 | 0.00% | 7,155 | 69,761 |
NAHCO | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | 0.00% | 0.00 | 0.00% | 915,481 | 55,587,642 |
NASCON | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | 0.00% | (1.00) | -2.33% | 3,463,265 | 145,623,960 |
NB | 33.65 | 33.65 | 35.05 | 34.00 | 35.05 | 3.09% | 1.40 | 4.16% | 1,660,607 | 57,195,700 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 26,700 | 178,259 |
NEIMETH | 3.10 | 3.10 | 3.03 | 3.03 | 3.03 | 0.00% | (0.07) | -2.26% | 666,696 | 2,006,132 |
NEM | 12.60 | 12.60 | 13.10 | 12.20 | 13.10 | 7.38% | 0.50 | 3.97% | 949,110 | 11,744,519 |
NESTLE | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 0.00% | 0.00 | 0.00% | 15,891 | 15,637,215 |
NGXGROUP | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | 0.00% | (1.00) | -3.13% | 414,869 | 12,868,828 |
NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 0.00 | 0.00% | 18,771 | 2,095,321 |
NNFM | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | 0.00% | 0.00 | 0.00% | 27,841 | 2,001,957 |
NPFMCRFBK | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.00% | 0.00 | 0.00% | 88,500 | 159,972 |
NSLTECH | 0.65 | 0.65 | 0.63 | 0.62 | 0.62 | 1.61% | (0.03) | -4.62% | 6,114,995 | 3,775,330 |
OANDO | 52.00 | 52.00 | 52.00 | 47.00 | 48.00 | 10.64% | (4.00) | -7.69% | 9,568,078 | 469,117,560 |
OKOMUOIL | 536.00 | 536.00 | 540.00 | 540.00 | 540.00 | 0.00% | 4.00 | 0.75% | 1,368,402 | 738,992,586 |
OMATEK | 0.73 | 0.73 | 0.80 | 0.66 | 0.79 | 21.21% | 0.06 | 8.22% | 2,887,623 | 2,160,901 |
PRESCO | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0.00% | 0.00 | 0.00% | 893,054 | 638,549,796 |
PRESTIGE | 1.20 | 1.20 | 1.20 | 1.16 | 1.20 | 3.45% | 0.00 | 0.00% | 1,098,726 | 1,292,925 |
PZ | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.00% | 0.00 | 0.00% | 4,696,012 | 144,454,412 |
REDSTAREX | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.00% | 0.00 | 0.00% | 176,711 | 1,166,293 |
REGALINS | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.00% | 0.00 | 0.00% | 275,892 | 185,101 |
ROYALEX | 0.79 | 0.79 | 0.84 | 0.78 | 0.84 | 7.69% | 0.05 | 6.33% | 2,356,006 | 1,906,837 |
RTBRISCOE | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0.00% | 0.00 | 0.00% | 312,414 | 781,102 |
SCOA | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.00% | 0.00 | 0.00% | 1,050 | 3,969 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 98,409 | 504,838,170 |
SKYAVN | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.00% | 0.00 | 0.00% | 8,422 | 353,051 |
SOVRENINS | 1.15 | 1.15 | 1.25 | 1.19 | 1.19 | 5.04% | 0.04 | 3.48% | 2,065,022 | 2,523,552 |
STANBIC | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.00% | 0.00 | 0.00% | 138,730 | 8,868,821 |
STERLINGNG | 5.60 | 5.60 | 5.63 | 5.60 | 5.63 | 0.54% | 0.03 | 0.54% | 11,249,366 | 62,300,779 |
SUNUASSUR | 5.80 | 5.80 | 5.90 | 5.43 | 5.90 | 8.66% | 0.10 | 1.72% | 902,389 | 5,158,129 |
TANTALIZER | 2.00 | 2.00 | 2.02 | 1.95 | 2.02 | 3.59% | 0.02 | 1.00% | 4,028,039 | 8,064,616 |
TIP | 3.99 | 3.99 | 3.68 | 3.67 | 3.67 | 0.27% | (0.32) | -8.02% | 820,919 | 3,032,622 |
TOTAL | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0.00% | 0.00 | 0.00% | 100,976 | 67,023,259 |
TRANSCOHOT | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | 0.00% | 0.00 | 0.00% | 6,759 | 820,492 |
TRANSCORP | 57.10 | 57.10 | 57.00 | 56.00 | 56.20 | 1.79% | (0.90) | -1.58% | 2,954,137 | 165,670,601 |
TRANSEXPR | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 110 | 220 |
TRANSPOWER | 364.90 | 364.90 | 364.90 | 364.90 | 364.90 | 0.00% | 0.00 | 0.00% | 2,083,303 | 684,405,754 |
TRIPPLEG | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.00% | 0.00 | 0.00% | 2,000 | 4,400 |
UACN | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 0.00% | 0.00 | 0.00% | 5,411,603 | 190,770,804 |
UBA | 36.60 | 36.60 | 37.05 | 36.80 | 36.90 | 0.68% | 0.30 | 0.82% | 8,529,260 | 314,748,150 |
UCAP | 21.00 | 21.00 | 22.05 | 20.90 | 22.00 | 5.50% | 1.00 | 4.76% | 7,576,652 | 165,659,018 |
UNILEVER | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 0.00% | 0.00 | 0.00% | 274,861 | 10,617,410 |
UNIONDICON | 6.00 | 6.00 | 5.55 | 5.55 | 5.55 | 0.00% | (0.45) | -7.50% | 255,096 | 1,392,519 |
UNIVINSURE | 0.64 | 0.64 | 0.65 | 0.64 | 0.65 | 1.56% | 0.01 | 1.56% | 855,558 | 556,015 |
UPDC | 2.81 | 2.81 | 2.81 | 2.80 | 2.81 | 0.36% | 0.00 | 0.00% | 1,112,988 | 3,119,954 |
UPL | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.00% | 0.00 | 0.00% | 20,073 | 99,521 |
VERITASKAP | 1.10 | 1.10 | 1.17 | 1.14 | 1.14 | 2.63% | 0.04 | 3.64% | 1,727,470 | 1,997,570 |
VFDGROUP | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 0.00% | 0.00 | 0.00% | 6,243 | 323,188 |
VITAFOAM | 39.60 | 39.60 | 39.70 | 39.70 | 39.70 | 0.00% | 0.10 | 0.25% | 321,739 | 12,755,853 |
WAPCO | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.00% | 0.00 | 0.00% | 1,311,832 | 100,157,979 |
WAPIC | 2.55 | 2.55 | 2.70 | 2.54 | 2.70 | 6.30% | 0.15 | 5.88% | 2,329,922 | 6,121,918 |
WEMABANK | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00% | 0.00 | 0.00% | 2,344,473 | 27,103,326 |
ZENITHBANK | 48.00 | 48.00 | 48.00 | 47.95 | 48.00 | 0.10% | 0.00 | 0.00% | 26,786,229 | 1,285,576,553 |