December 11, 2025
| Symbol | Prev Close | Open Price | High | Low | Close | %Change | Volume | Value |
|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.00% | 41,302 | 263,700.80 |
| ABCTRANS | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.00% | 210,657 | 671,848.94 |
| ACADEMY | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.00% | 24,611 | 184,613.85 |
| ACCESSCORP | 20.30 | 20.20 | 20.50 | 20.20 | 20.20 | -0.49% | 156,319,741 | 3,163,864,929.05 |
| AFRIPRUD | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.00% | 278,195 | 3,690,212.55 |
| AIICO | 3.42 | 3.42 | 3.60 | 3.25 | 3.51 | 2.63% | 4,788,336 | 16,641,976.16 |
| ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 22,710 | 163,367.00 |
| ARADEL | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0.00% | 391,143 | 268,372,480.10 |
| AUSTINLAZ | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.00% | 46,253 | 98,821.26 |
| BERGER | 36.45 | 36.45 | 40.05 | 40.05 | 40.05 | 9.88% | 421,029 | 16,608,079.30 |
| BETAGLAS | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0.00% | 58,295 | 19,412,235.00 |
| BUACEMENT | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0.00% | 772,827 | 120,294,752.90 |
| BUAFOODS | 692.50 | 692.50 | 692.50 | 692.50 | 692.50 | 0.00% | 63,861 | 40,074,654.80 |
| CADBURY | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 0.00% | 906,803 | 52,810,015.80 |
| CAP | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.00% | 2,619 | 179,422.95 |
| CAVERTON | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | 1,011,828 | 5,463,382.00 |
| CHAMPION | 14.00 | 14.00 | 12.90 | 12.90 | 12.90 | -7.86% | 1,093,363 | 14,471,407.35 |
| CHAMS | 3.06 | 3.06 | 3.26 | 3.00 | 3.00 | -1.96% | 12,747,954 | 39,342,834.85 |
| CHELLARAM | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.00% | 31,692 | 441,856.70 |
| CILEASING | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.00% | 356,527 | 1,855,791.30 |
| CNIF | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.00% | 2 | 200.20 |
| CONHALLPLC | 4.30 | 4.30 | 4.29 | 4.29 | 4.29 | -0.23% | 745,784 | 3,208,471.60 |
| CONOIL | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | 0.00% | 3,979 | 671,922.80 |
| CORNERST | 5.25 | 5.25 | 5.39 | 5.10 | 5.39 | 2.67% | 791,137 | 4,153,738.25 |
| CUSTODIAN | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00% | 138,266 | 5,213,890.90 |
| CUTIX | 3.03 | 3.03 | 3.05 | 2.99 | 3.00 | -0.99% | 11,089,695 | 33,327,861.84 |
| CWG | 18.55 | 18.55 | 17.90 | 17.90 | 17.90 | -3.50% | 1,850,649 | 32,863,326.15 |
| DAARCOMM | 0.91 | 0.91 | 0.98 | 0.97 | 0.98 | 7.69% | 2,638,242 | 2,545,658.41 |
| DANGCEM | 614.90 | 614.90 | 614.90 | 614.90 | 614.90 | 0.00% | 281,940 | 172,836,054.70 |
| DANGSUGAR | 54.30 | 54.30 | 57.50 | 55.00 | 57.50 | 5.89% | 2,107,917 | 118,276,088.30 |
| DEAPCAP | 1.72 | 1.72 | 1.73 | 1.72 | 1.73 | 0.58% | 1,566,466 | 2,693,722.60 |
| ELLAHLAKES | 13.35 | 13.35 | 13.30 | 13.10 | 13.10 | -1.87% | 4,703,935 | 61,965,946.90 |
| ENAMELWA | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 0.00% | 33 | 1,336.50 |
| ETERNA | 31.95 | 31.95 | 30.20 | 30.20 | 30.20 | -5.48% | 566,057 | 16,898,735.70 |
| ETI | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 0.00% | 81,813 | 2,908,526.20 |
| ETRANZACT | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00% | 1,493,434 | 18,839,173.75 |
| EUNISELL | 80.00 | 80.00 | 83.40 | 83.40 | 83.40 | 4.25% | 472,665 | 36,882,042.50 |
| FCMB | 11.00 | 11.00 | 11.00 | 10.55 | 11.00 | 0.00% | 74,540,263 | 819,501,310.80 |
| FIDELITYBK | 18.95 | 18.95 | 19.00 | 18.90 | 18.95 | 0.00% | 42,938,271 | 812,701,125.15 |
| FIDSON | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00% | 86,120 | 3,370,150.55 |
| FIRSTHOLDCO | 31.70 | 31.70 | 31.35 | 31.05 | 31.35 | -1.10% | 20,198,090 | 632,728,865.10 |
| FTNCOCOA | 4.96 | 4.96 | 5.00 | 4.95 | 4.95 | -0.20% | 1,371,314 | 6,792,908.17 |
| GEREGU | 1,141.50 | 1,141.50 | 1,141.50 | 1,141.50 | 1,141.50 | 0.00% | 2,969 | 3,050,350.60 |
| GTCO | 91.25 | 91.25 | 91.25 | 90.85 | 90.85 | -0.44% | 6,820,608 | 620,906,047.05 |
| GUINEAINS | 1.15 | 1.15 | 1.19 | 1.15 | 1.19 | 3.48% | 768,303 | 889,812.82 |
| GUINNESS | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0.00% | 1,162,084 | 222,988,182.20 |
| HMCALL | 4.00 | 4.00 | 4.38 | 4.12 | 4.13 | 3.25% | 1,239,258 | 5,256,439.93 |
| HONYFLOUR | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.00% | 556,860 | 10,779,833.10 |
| IKEJAHOTEL | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.00% | 279,454 | 7,582,619.65 |
| IMG | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.00% | 20,719 | 659,411.45 |
| INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 1,000 | 7,600.00 |
| INTBREW | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.00% | 354,173 | 3,992,174.95 |
| INTENEGINS | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.00% | 181,152 | 422,812.33 |
| JAPAULGOLD | 2.53 | 2.53 | 2.78 | 2.40 | 2.78 | 9.88% | 41,151,011 | 105,990,995.23 |
| JBERGER | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0.00% | 34,832 | 4,821,883.90 |
| JOHNHOLT | 5.40 | 5.40 | 4.90 | 4.90 | 4.90 | -09.26% | 624,476 | 3,209,781.75 |
| JULI | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.00% | 1,105 | 8,022.30 |
| LASACO | 2.55 | 2.55 | 2.57 | 2.50 | 2.50 | -1.96% | 3,707,352 | 9,510,107.54 |
| LEARNAFRCA | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.00% | 240,858 | 1,652,399.90 |
| LEGENDINT | 5.05 | 5.05 | 5.50 | 5.48 | 5.50 | 8.91% | 618,140 | 3,370,049.10 |
| LINKASSURE | 1.76 | 1.76 | 1.70 | 1.67 | 1.70 | -3.41% | 1,692,247 | 2,872,649.16 |
| LIVESTOCK | 6.05 | 6.05 | 6.30 | 6.30 | 6.30 | 4.13% | 307,707 | 1,935,208.20 |
| LIVINGTRUST | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.00% | 55,463 | 195,730.90 |
| MANSARD | 13.50 | 13.50 | 14.00 | 14.00 | 14.00 | 3.70% | 400,926 | 5,456,417.85 |
| MAYBAKER | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.00% | 185,014 | 3,190,053.50 |
| MBENEFIT | 3.18 | 3.18 | 3.31 | 3.16 | 3.16 | -0.63% | 1,737,096 | 5,617,002.08 |
| MCNICHOLS | 2.68 | 2.68 | 2.80 | 2.68 | 2.80 | 4.48% | 1,716,426 | 4,763,993.64 |
| MECURE | 34.90 | 34.90 | 37.95 | 34.00 | 37.95 | 8.74% | 802,925 | 29,016,354.15 |
| MEYER | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.00% | 34,399 | 458,692.50 |
| MORISON | 3.89 | 3.89 | 4.27 | 4.27 | 4.27 | 9.77% | 154,464 | 659,561.28 |
| MTNN | 472.50 | 472.50 | 495.70 | 495.00 | 495.70 | 4.91% | 2,196,502 | 1,098,691,060.20 |
| MULTIVERSE | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.00% | 104,627 | 1,150,581.70 |
| NAHCO | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 0.00% | 466,049 | 47,250,630.80 |
| NASCON | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | 0.00% | 1,078,178 | 104,038,636.70 |
| NB | 74.00 | 74.00 | 79.60 | 75.00 | 79.60 | 7.57% | 4,012,368 | 309,320,751.60 |
| NCR | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 0.00% | 34,707 | 2,347,099.35 |
| NEIMETH | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 666,921 | 4,007,937.80 |
| NEM | 25.00 | 25.00 | 26.95 | 25.10 | 26.65 | 6.60% | 1,544,613 | 39,726,306.25 |
| NESTLE | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 0.00% | 62,393 | 113,103,023.20 |
| NGXGROUP | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 0.00% | 356,660 | 22,224,422.80 |
| NIDF | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.00% | 41,145 | 4,646,216.40 |
| NNFM | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | 0.00% | 9,106 | 692,025.00 |
| NPFMCRFBK | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | 264,427 | 792,449.19 |
| NSLTECH | 0.81 | 0.81 | 0.81 | 0.77 | 0.79 | -2.47% | 2,397,837 | 1,898,722.04 |
| OANDO | 39.35 | 39.35 | 39.50 | 39.35 | 39.35 | 0.00% | 1,772,133 | 69,915,569.75 |
| OKOMUOIL | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 0.00% | 103,198 | 109,288,955.90 |
| OMATEK | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.00% | 366,397 | 426,124.85 |
| PRESCO | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0.00% | 52,302 | 75,094,542.70 |
| PRESTIGE | 1.63 | 1.63 | 1.75 | 1.70 | 1.70 | 4.29% | 6,960,995 | 11,799,890.55 |
| PZ | 41.15 | 41.15 | 45.00 | 41.90 | 45.00 | 9.36% | 5,187,096 | 224,621,846.25 |
| REDSTAREX | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.00% | 85,549 | 735,725.65 |
| REGALINS | 0.98 | 0.98 | 1.04 | 0.98 | 1.04 | 6.12% | 5,916,038 | 5,991,228.66 |
| ROYALEX | 1.85 | 1.85 | 1.85 | 1.70 | 1.85 | 0.00% | 3,138,483 | 5,537,271.80 |
| RTBRISCOE | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.00% | 180,983 | 571,455.42 |
| SCOA | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.00% | 23,404 | 181,519.20 |
| SEPLAT | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 5,809.00 | 0.00% | 19,194 | 100,400,030.20 |
| SKYAVN | 88.45 | 88.45 | 88.45 | 88.45 | 88.45 | 0.00% | 8,680 | 693,452.75 |
| SOVRENINS | 3.20 | 3.20 | 3.35 | 3.15 | 3.35 | 4.69% | 5,267,272 | 17,199,839.92 |
| STANBIC | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.00% | 259,440 | 26,944,600.85 |
| STERLINGNG | 7.00 | 7.00 | 7.30 | 7.05 | 7.05 | 0.71% | 3,245,807 | 23,159,641.60 |
| SUNUASSUR | 4.00 | 4.00 | 4.02 | 4.01 | 4.01 | 0.25% | 2,047,523 | 8,349,656.35 |
| TANTALIZER | 2.30 | 2.30 | 2.49 | 2.21 | 2.33 | 1.30% | 11,136,859 | 25,627,307.81 |
| TIP | 12.50 | 12.50 | 11.90 | 11.25 | 11.90 | -4.80% | 2,002,311 | 23,391,655.95 |
| TOTAL | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0.00% | 14,931 | 8,600,256.00 |
| TRANSCOHOT | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | 0.00% | 11,158 | 1,668,011.20 |
| TRANSCORP | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | 0.00% | 556,701 | 23,904,744.40 |
| TRANSEXPR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 11,800 | 26,052.16 |
| TRANSPOWER | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | 0.00% | 363,973 | 100,565,739.90 |
| TRIPPLEG | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.00% | 5,834 | 23,793.60 |
| UACN | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 0.00% | 492,341 | 40,371,062.15 |
| UBA | 40.25 | 40.25 | 40.40 | 40.00 | 40.00 | -0.62% | 5,734,111 | 230,894,029.80 |
| UCAP | 17.45 | 17.45 | 17.45 | 17.30 | 17.30 | -0.86% | 2,276,070 | 39,517,810.20 |
| UNILEVER | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.00% | 423,012 | 29,531,440.20 |
| UNIONDICON | 6.05 | 6.05 | 6.00 | 5.90 | 5.90 | -2.48% | 1,173,652 | 7,089,204.45 |
| UNIVINSURE | 1.15 | 1.15 | 1.16 | 1.15 | 1.16 | 0.87% | 5,028,658 | 5,802,708.38 |
| UPDC | 4.95 | 4.95 | 5.05 | 5.05 | 5.05 | 2.02% | 1,237,015 | 6,208,019.70 |
| UPL | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 18,847 | 108,173.40 |
| VERITASKAP | 1.74 | 1.74 | 1.75 | 1.75 | 1.75 | 0.57% | 1,703,748 | 3,007,505.24 |
| VFDGROUP | 10.85 | 10.85 | 10.30 | 10.30 | 10.30 | -5.07% | 2,014,277 | 20,865,813.25 |
| VITAFOAM | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.00% | 753,855 | 66,961,880.25 |
| WAPCO | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.00% | 1,578,661 | 220,037,231.20 |
| WAPIC | 2.85 | 2.85 | 3.00 | 2.90 | 2.95 | 3.51% | 3,790,013 | 11,152,106.61 |
| WEMABANK | 18.65 | 18.65 | 18.55 | 18.30 | 18.55 | -0.54% | 2,649,002 | 48,894,959.70 |
| ZENITHBANK | 64.50 | 64.50 | 64.65 | 64.40 | 64.45 | -0.08% | 20,328,514 | 1,311,094,947.15 |