Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.00% | 0.00 | 0.00% | 8,414 | 37,663 |
ABCTRANS | 1.53 | 1.53 | 1.38 | 1.38 | 1.38 | 0.00% | (0.15) | -9.80% | 286,712 | 398,300 |
ACADEMY | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.00% | 0.00 | 0.00% | 2,190 | 6,331 |
ACCESSCORP | 22.45 | 22.45 | 22.75 | 22.00 | 22.50 | 3.41% | 0.05 | 0.22% | 43,791,958 | 973,747,239 |
AFRIPRUD | 15.10 | 15.10 | 14.50 | 14.50 | 14.50 | 0.00% | (0.60) | -3.97% | 1,770,583 | 25,991,629 |
AIICO | 1.58 | 1.58 | 1.62 | 1.60 | 1.60 | 1.25% | 0.02 | 1.27% | 8,974,524 | 14,394,811 |
AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00% | 0.00 | 0.00% | 51 | 120,998 |
ARADEL | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0.00% | 0.00 | 0.00% | 514,411 | 257,228,651 |
AUSTINLAZ | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.00% | 0.00 | 0.00% | 180 | 373 |
BERGER | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.00% | 0.00 | 0.00% | 9,701 | 184,063 |
BETAGLAS | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | 0.00% | 0.00 | 0.00% | 23,735 | 2,166,483 |
BUACEMENT | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.00% | 0.00 | 0.00% | 169,434 | 12,821,497 |
BUAFOODS | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.00% | 0.00 | 0.00% | 1,793 | 674,527 |
CADBURY | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.00% | 0.00 | 0.00% | 300,822 | 7,316,003 |
CAP | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00% | 0.00 | 0.00% | 150 | 6,815 |
CAVERTON | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 0.00% | 0.00 | 0.00% | 395,346 | 1,014,315 |
CHAMPION | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | 0.00% | (0.20) | -5.00% | 2,007,684 | 7,631,580 |
CHAMS | 2.15 | 2.15 | 2.30 | 2.15 | 2.23 | 6.98% | 0.08 | 3.72% | 13,340,376 | 30,080,498 |
CHELLARAM | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.00% | 0.00 | 0.00% | 173,464 | 1,365,513 |
CILEASING | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.00% | 0.00 | 0.00% | 166,435 | 646,406 |
CONHALLPLC | 3.59 | 3.59 | 3.55 | 3.55 | 3.55 | 0.00% | (0.04) | -1.11% | 1,442,461 | 5,118,351 |
CONOIL | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 0.00% | 0.00 | 0.00% | 2,045 | 609,615 |
CORNERST | 3.35 | 3.35 | 3.31 | 3.31 | 3.31 | 0.00% | (0.04) | -1.19% | 283,659 | 947,299 |
CUSTODIAN | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.00% | 0.00 | 0.00% | 376,679 | 7,525,808 |
CUTIX | 2.42 | 2.42 | 2.42 | 2.35 | 2.37 | 2.98% | (0.05) | -2.07% | 358,333,434 | 860,044,085 |
CWG | 8.40 | 8.40 | 8.45 | 8.40 | 8.40 | 0.60% | 0.00 | 0.00% | 1,322,367 | 11,121,942 |
DAARCOMM | 0.62 | 0.62 | 0.61 | 0.58 | 0.58 | 5.17% | (0.04) | -6.45% | 2,445,097 | 1,443,986 |
DANGCEM | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.00% | 0.00 | 0.00% | 74,876 | 32,346,432 |
DANGSUGAR | 35.00 | 35.00 | 34.70 | 34.70 | 34.70 | 0.00% | (0.30) | -0.86% | 2,610,642 | 90,656,675 |
DEAPCAP | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.00% | 0.00 | 0.00% | 348,933 | 331,544 |
ELLAHLAKES | 3.01 | 3.01 | 3.07 | 3.03 | 3.07 | 1.32% | 0.06 | 1.99% | 2,067,754 | 6,309,969 |
ENAMELWA | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.00% | 0.00 | 0.00% | 944 | 23,883 |
ETERNA | 34.50 | 34.50 | 35.85 | 35.85 | 35.85 | 0.00% | 1.35 | 3.91% | 784,549 | 26,920,199 |
ETI | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.00% | 0.00 | 0.00% | 51,799 | 1,530,482 |
ETRANZACT | 5.25 | 5.25 | 5.75 | 5.75 | 5.75 | 0.00% | 0.50 | 9.52% | 269,132 | 1,535,936 |
EUNISELL | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.00% | 0.00 | 0.00% | 7,037 | 80,852 |
FCMB | 9.95 | 9.95 | 10.00 | 9.75 | 9.75 | 2.56% | (0.20) | -2.01% | 2,654,229 | 26,333,067 |
FIDELITYBK | 19.05 | 19.05 | 19.25 | 19.00 | 19.15 | 1.32% | 0.10 | 0.52% | 61,858,295 | 1,177,738,984 |
FIDSON | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.00% | 0.00 | 0.00% | 157,441 | 2,841,538 |
FIRSTHOLDCO | 28.90 | 28.90 | 28.90 | 28.70 | 28.70 | 0.70% | (0.20) | -0.69% | 3,523,070 | 101,499,465 |
FTNCOCOA | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.00% | 0.00 | 0.00% | 765,173 | 1,321,435 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 1,173 | 1,205,140 |
GTCO | 62.85 | 62.85 | 66.00 | 62.85 | 64.10 | 5.01% | 1.25 | 1.99% | 7,236,886 | 463,308,210 |
GUINEAINS | 0.70 | 0.70 | 0.75 | 0.69 | 0.70 | 8.70% | 0.00 | 0.00% | 1,466,080 | 1,031,526 |
GUINNESS | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00% | 0.00 | 0.00% | 205,212 | 16,441,244 |
HMCALL | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.00% | 0.00 | 0.00% | 1,140 | 6,031 |
HONYFLOUR | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | 0.00% | (0.20) | -1.56% | 2,026,114 | 25,589,794 |
IKEJAHOTEL | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 99,397 | 1,018,373 |
IMG | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 15,310 | 523,664 |
INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 200 | 1,400 |
INTBREW | 5.18 | 5.18 | 5.20 | 5.20 | 5.20 | 0.00% | 0.02 | 0.39% | 289,602 | 1,500,936 |
INTENEGINS | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.00% | 0.00 | 0.00% | 15,943 | 27,553 |
JAIZBANK | 3.19 | 3.19 | 3.30 | 3.23 | 3.30 | 2.17% | 0.11 | 3.45% | 3,829,665 | 12,610,669 |
JAPAULGOLD | 1.98 | 1.98 | 2.00 | 1.98 | 1.99 | 1.01% | 0.01 | 0.51% | 2,227,220 | 4,439,225 |
JBERGER | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0.00% | 0.00 | 0.00% | 158,004 | 19,493,719 |
JOHNHOLT | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.00% | 0.00 | 0.00% | 17,060 | 132,215 |
JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 0.00 | 0.00% | 101,308 | 942,164 |
LASACO | 2.51 | 2.51 | 2.75 | 2.56 | 2.75 | 7.42% | 0.24 | 9.56% | 789,850 | 2,063,203 |
LEARNAFRCA | 3.02 | 3.02 | 3.07 | 3.07 | 3.07 | 0.00% | 0.05 | 1.66% | 149,097 | 465,225 |
LINKASSURE | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.00% | 0.00 | 0.00% | 3,818,672 | 5,459,346 |
LIVESTOCK | 9.57 | 9.57 | 9.82 | 9.51 | 9.55 | 3.26% | (0.02) | -0.21% | 4,172,597 | 40,062,298 |
MANSARD | 9.00 | 9.00 | 9.33 | 9.20 | 9.33 | 1.41% | 0.33 | 3.67% | 915,883 | 8,362,247 |
MAYBAKER | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.00% | 0.00 | 0.00% | 215,744 | 1,811,454 |
MBENEFIT | 0.80 | 0.88 | 0.88 | 0.88 | 0.88 | 0.00% | 0.08 | 10.00% | 6,251,826 | 5,501,607 |
MCNICHOLS | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00% | 0.00 | 0.00% | 48,547 | 77,473 |
MECURE | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.00% | 0.00 | 0.00% | 59,550 | 620,880 |
MEYER | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 0.00 | 0.00% | 12,135 | 101,334 |
MRS | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | 0.00% | 0.00 | 0.00% | 66,565 | 11,204,180 |
MTNN | 245.00 | 245.00 | 238.40 | 238.40 | 238.40 | 0.00% | (6.60) | -2.69% | 2,493,872 | 592,559,462 |
MULTIVERSE | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.00% | 0.00 | 0.00% | 72,492 | 572,776 |
NAHCO | 62.55 | 62.55 | 62.00 | 62.00 | 62.00 | 0.00% | (0.55) | -0.88% | 493,504 | 30,952,376 |
NASCON | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00% | 0.00 | 0.00% | 566,100 | 23,199,321 |
NB | 33.20 | 33.20 | 33.55 | 33.55 | 33.55 | 0.00% | 0.35 | 1.05% | 1,871,136 | 62,819,254 |
NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 1,324 | 8,830 |
NEIMETH | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | 0.00 | 0.00% | 194,159 | 539,937 |
NEM | 12.20 | 12.20 | 13.40 | 13.00 | 13.40 | 3.08% | 1.20 | 9.84% | 553,431 | 7,290,878 |
NESTLE | 975.00 | 975.00 | 1000.00 | 1000.00 | 1000.00 | 0.00% | 25.00 | 2.56% | 849,310 | 848,936,143 |
NGXGROUP | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.00% | 0.00 | 0.00% | 220,905 | 6,196,579 |
NNFM | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 0.00% | 0.00 | 0.00% | 7,451 | 577,637 |
NPFMCRFBK | 1.88 | 1.88 | 1.90 | 1.89 | 1.90 | 0.53% | 0.02 | 1.06% | 344,810 | 652,982 |
NSLTECH | 0.55 | 0.55 | 0.59 | 0.58 | 0.59 | 1.72% | 0.04 | 7.27% | 11,483,890 | 6,364,892 |
OANDO | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 0.00 | 0.00% | 844,701 | 42,097,224 |
OKOMUOIL | 545.20 | 545.20 | 545.20 | 545.20 | 545.20 | 0.00% | 0.00 | 0.00% | 26,231 | 13,713,777 |
OMATEK | 0.67 | 0.67 | 0.67 | 0.61 | 0.67 | 9.84% | 0.00 | 0.00% | 865,604 | 558,849 |
PRESCO | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0.00% | 0.00 | 0.00% | 357,580 | 267,097,239 |
PRESTIGE | 1.00 | 1.00 | 1.06 | 1.02 | 1.02 | 3.92% | 0.02 | 2.00% | 4,132,538 | 4,354,820 |
PZ | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 0.00% | 0.00 | 0.00% | 3,410 | 113,924 |
REDSTAREX | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.00% | 0.00 | 0.00% | 408,716 | 2,164,008 |
REGALINS | 0.67 | 0.67 | 0.70 | 0.62 | 0.70 | 12.90% | 0.03 | 4.48% | 6,049,451 | 3,937,550 |
ROYALEX | 0.81 | 0.81 | 0.89 | 0.83 | 0.89 | 7.23% | 0.08 | 9.88% | 7,224,343 | 6,290,634 |
RTBRISCOE | 2.45 | 2.45 | 2.60 | 2.40 | 2.60 | 8.33% | 0.15 | 6.12% | 516,950 | 1,300,439 |
SCOA | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.00% | 0.00 | 0.00% | 107,251 | 482,414 |
SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00% | 0.00 | 0.00% | 687,294 | 3,525,818,220 |
SKYAVN | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.00% | 0.00 | 0.00% | 900 | 37,665 |
SOVRENINS | 0.95 | 0.95 | 1.03 | 0.98 | 0.98 | 5.10% | 0.03 | 3.16% | 607,057,274 | 607,080,712 |
STANBIC | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.00% | 0.00 | 0.00% | 561,076 | 34,900,614 |
STERLINGNG | 5.35 | 5.35 | 5.50 | 5.31 | 5.50 | 3.58% | 0.15 | 2.80% | 3,700,425 | 20,113,567 |
SUNUASSUR | 5.85 | 5.85 | 6.30 | 6.30 | 6.30 | 0.00% | 0.45 | 7.69% | 1,223,949 | 7,656,412 |
TANTALIZER | 2.92 | 2.92 | 3.10 | 2.90 | 2.92 | 6.90% | 0.00 | 0.00% | 13,611,389 | 39,833,791 |
TIP | 3.92 | 3.92 | 4.06 | 4.06 | 4.06 | 0.00% | 0.14 | 3.57% | 414,189 | 1,683,917 |
TOTAL | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 0.00% | 0.00 | 0.00% | 21,749 | 13,572,425 |
TRANSCOHOT | 135.35 | 135.35 | 135.35 | 135.35 | 135.35 | 0.00% | 0.00 | 0.00% | 12,615 | 1,578,726 |
TRANSCORP | 45.00 | 45.00 | 45.10 | 45.00 | 45.00 | 0.22% | 0.00 | 0.00% | 4,101,299 | 184,661,682 |
TRANSEXPR | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.00 | 0.00% | 180 | 360 |
TRANSPOWER | 364.90 | 364.90 | 364.90 | 364.90 | 364.90 | 0.00% | 0.00 | 0.00% | 40,894 | 13,433,679 |
TRIPPLEG | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 0.00 | 0.00% | 25,255 | 50,005 |
UACN | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0.00% | 0.00 | 0.00% | 139,069 | 4,878,393 |
UBA | 36.95 | 36.95 | 37.20 | 36.95 | 37.00 | 0.68% | 0.05 | 0.14% | 11,846,012 | 439,202,449 |
UCAP | 16.95 | 16.95 | 17.00 | 16.85 | 16.95 | 0.89% | 0.00 | 0.00% | 11,405,573 | 193,114,932 |
UNILEVER | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | 0.00% | 0.00 | 0.00% | 145,184 | 5,430,676 |
UNIONDICON | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.00% | 0.00 | 0.00% | 500 | 2,625 |
UNIVINSURE | 0.60 | 0.60 | 0.60 | 0.55 | 0.55 | 9.09% | (0.05) | -8.33% | 10,967,797 | 6,175,407 |
UPDC | 2.90 | 2.90 | 2.98 | 2.85 | 2.90 | 4.56% | 0.00 | 0.00% | 2,180,982 | 6,332,688 |
UPL | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.00% | 0.00 | 0.00% | 29,600 | 125,575 |
VERITASKAP | 1.10 | 1.10 | 1.16 | 1.12 | 1.12 | 3.57% | 0.02 | 1.82% | 4,475,683 | 5,121,515 |
VFDGROUP | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.00% | 0.00 | 0.00% | 2,003 | 98,014 |
VITAFOAM | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 0.00% | 0.00 | 0.00% | 284,700 | 10,071,803 |
WAPCO | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 0.00% | 0.00 | 0.00% | 499,138 | 35,478,572 |
WAPIC | 2.24 | 2.24 | 2.42 | 2.24 | 2.28 | 8.04% | 0.04 | 1.79% | 3,445,667 | 7,972,784 |
WEMABANK | 11.20 | 11.20 | 11.40 | 10.80 | 11.15 | 5.56% | (0.05) | -0.45% | 3,509,613 | 38,296,997 |
ZENITHBANK | 49.45 | 49.45 | 48.95 | 48.50 | 48.90 | 0.93% | (0.55) | -1.11% | 21,491,065 | 1,046,611,487 |