February 16, 2026
| Symbol | Prev Close | Open Price | High | Low | Close | %Change | Volume | Value |
|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 11.00 | 11.00 | 11.95 | 11.50 | 11.95 | 8.64% | 4,089,003 | 42,526,966.65 |
| ABCTRANS | 7.50 | 7.50 | 8.25 | 8.25 | 8.25 | 10.00% | 2,474,995 | 20,355,261.41 |
| ACADEMY | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.00% | 329,849 | 2,866,209.95 |
| ACCESSCORP | 24.80 | 24.80 | 27.00 | 25.00 | 27.00 | 8.87% | 86,724,524 | 2,259,356,448.90 |
| AFRIPRUD | 16.05 | 16.05 | 17.10 | 16.20 | 16.90 | 5.30% | 5,047,940 | 84,504,479.30 |
| AIICO | 4.09 | 4.09 | 4.14 | 4.00 | 4.10 | 0.24% | 28,824,589 | 117,864,108.72 |
| AIRTELAFRI | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 0.00% | 185 | 461,945.00 |
| ALEX | 17.20 | 17.20 | 18.80 | 17.20 | 17.20 | 0.00% | 1,363,361 | 24,262,058.15 |
| ARADEL | 997.00 | 997.00 | 1,096.70 | 1,050.00 | 1,096.70 | 10.00% | 10,294,528 | 11,021,042,056.00 |
| AUSTINLAZ | 4.80 | 4.80 | 4.81 | 4.80 | 4.80 | 0.00% | 1,272,691 | 6,142,690.08 |
| AVAIF | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 0.00% | 1 | 1,000,000.00 |
| BERGER | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.00% | 538,272 | 40,280,820.35 |
| BETAGLAS | 412.00 | 412.00 | 453.20 | 453.20 | 453.20 | 10.00% | 492,627 | 222,232,942.70 |
| BUACEMENT | 192.00 | 192.00 | 203.00 | 173.00 | 203.00 | 5.73% | 3,132,753 | 600,816,368.50 |
| BUAFOODS | 798.90 | 798.90 | 798.90 | 798.90 | 798.90 | 0.00% | 196,686 | 144,071,043.30 |
| CADBURY | 66.00 | 66.00 | 68.00 | 68.00 | 68.00 | 3.03% | 2,674,297 | 183,613,344.10 |
| CAP | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.00% | 255,983 | 28,287,481.60 |
| CAVERTON | 7.80 | 7.80 | 7.10 | 7.05 | 7.05 | -09.62% | 4,941,955 | 35,189,306.85 |
| CHAMPION | 17.15 | 17.15 | 17.15 | 15.90 | 17.15 | 0.00% | 8,041,480 | 132,236,691.15 |
| CHAMS | 4.64 | 4.64 | 4.64 | 4.35 | 4.40 | -5.17% | 20,952,178 | 94,166,089.87 |
| CHELLARAM | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.00% | 18,746 | 247,270.10 |
| CILEASING | 7.80 | 7.80 | 7.50 | 7.20 | 7.20 | -7.69% | 960,484 | 7,211,890.25 |
| CNIF | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.00% | 53,035 | 5,864,629.70 |
| CONHALLPLC | 4.96 | 4.96 | 5.05 | 4.80 | 4.80 | -3.23% | 7,103,852 | 34,967,767.66 |
| CONOIL | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0.00% | 75,263 | 11,507,298.30 |
| CORNERST | 6.38 | 6.38 | 6.29 | 6.10 | 6.10 | -4.39% | 3,196,460 | 19,809,755.23 |
| CUSTODIAN | 54.90 | 54.90 | 56.00 | 55.00 | 56.00 | 2.00% | 4,092,323 | 225,602,063.00 |
| CUTIX | 3.72 | 3.72 | 3.81 | 3.70 | 3.81 | 2.42% | 12,706,359 | 47,548,239.86 |
| CWG | 22.80 | 22.80 | 23.65 | 22.80 | 23.25 | 1.97% | 2,843,330 | 65,280,556.45 |
| DAARCOMM | 2.95 | 2.95 | 3.00 | 2.76 | 2.76 | -6.44% | 10,498,990 | 30,760,280.33 |
| DANGCEM | 726.30 | 726.30 | 798.60 | 779.80 | 798.60 | 9.95% | 2,266,238 | 1,774,127,921.80 |
| DANGSUGAR | 82.00 | 82.00 | 88.00 | 80.00 | 83.70 | 2.07% | 28,505,305 | 2,390,425,198.35 |
| DEAPCAP | 8.48 | 8.48 | 7.95 | 7.64 | 7.64 | -09.91% | 11,522,615 | 89,815,258.56 |
| ELLAHLAKES | 15.00 | 15.00 | 14.95 | 14.50 | 14.50 | -3.33% | 6,202,059 | 91,811,250.75 |
| ENAMELWA | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 0.00% | 3,181 | 128,828.20 |
| ETERNA | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.00% | 402,609 | 12,739,393.20 |
| ETI | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 5,768,063 | 254,498,943.60 |
| ETRANZACT | 22.95 | 22.95 | 22.95 | 22.25 | 22.95 | 0.00% | 1,450,443 | 33,104,140.65 |
| EUNISELL | 143.95 | 143.95 | 143.95 | 143.95 | 143.95 | 0.00% | 44,533 | 5,771,476.80 |
| FCMB | 11.25 | 11.25 | 11.75 | 11.35 | 11.60 | 3.11% | 24,672,110 | 284,725,378.75 |
| FIDELITYBK | 20.90 | 20.90 | 21.30 | 19.60 | 21.30 | 1.91% | 14,186,946 | 295,088,190.65 |
| FIDSON | 78.00 | 78.00 | 73.00 | 70.20 | 73.00 | -6.41% | 1,555,092 | 111,553,326.25 |
| FIRSTHOLDCO | 48.15 | 48.15 | 49.00 | 48.05 | 48.30 | 0.31% | 8,106,193 | 391,595,844.95 |
| FTGINSURE | 0.39 | 0.39 | 0.42 | 0.42 | 0.42 | 7.69% | 105,500 | 44,310.00 |
| FTNCOCOA | 6.60 | 6.60 | 6.98 | 6.48 | 6.48 | -1.82% | 4,753,170 | 31,113,033.44 |
| GEREGU | 1,141.50 | 1,141.50 | 1,141.50 | 1,141.50 | 1,141.50 | 0.00% | 3,406 | 3,499,324.40 |
| GTCO | 112.00 | 112.00 | 122.95 | 113.00 | 120.00 | 7.14% | 47,397,587 | 5,570,323,480.00 |
| GUINEAINS | 1.51 | 1.51 | 1.54 | 1.36 | 1.37 | -09.27% | 8,615,083 | 12,657,356.55 |
| GUINNESS | 315.00 | 315.00 | 320.00 | 315.00 | 320.00 | 1.59% | 1,923,743 | 599,177,069.20 |
| HMCALL | 4.49 | 4.49 | 4.49 | 4.09 | 4.35 | -3.12% | 1,517,036 | 6,541,360.34 |
| HONYFLOUR | 22.00 | 22.00 | 23.55 | 22.00 | 22.25 | 1.14% | 9,085,127 | 203,695,031.65 |
| IKEJAHOTEL | 38.00 | 38.00 | 41.80 | 41.75 | 41.80 | 10.00% | 1,947,734 | 81,141,569.15 |
| IMG | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 0.00% | 38,921 | 1,355,791.20 |
| INFINITY | 9.90 | 9.90 | 10.85 | 10.85 | 10.85 | 9.60% | 431,200 | 4,678,520.00 |
| INTBREW | 15.00 | 15.00 | 15.00 | 14.65 | 15.00 | 0.00% | 10,806,990 | 160,697,709.45 |
| INTENEGINS | 3.30 | 3.30 | 3.62 | 3.30 | 3.60 | 9.09% | 3,278,577 | 11,400,023.70 |
| JAPAULGOLD | 2.51 | 2.76 | 2.76 | 2.70 | 2.76 | 9.96% | 49,172,225 | 135,593,655.67 |
| JBERGER | 249.70 | 249.70 | 249.70 | 249.70 | 249.70 | 0.00% | 806,817 | 187,011,687.70 |
| JOHNHOLT | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.00% | 1,430,169 | 15,838,493.05 |
| JULI | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.00% | 36,097 | 253,883.21 |
| LASACO | 2.30 | 2.30 | 2.45 | 2.25 | 2.31 | 0.43% | 9,858,810 | 22,781,534.63 |
| LEARNAFRCA | 9.70 | 9.70 | 10.00 | 9.50 | 10.00 | 3.09% | 814,884 | 7,713,390.20 |
| LEGENDINT | 6.50 | 6.50 | 6.50 | 6.00 | 6.40 | -1.54% | 4,726,350 | 29,162,235.63 |
| LINKASSURE | 1.77 | 1.79 | 1.79 | 1.70 | 1.72 | -2.82% | 11,102,858 | 19,451,191.58 |
| LIVESTOCK | 7.20 | 7.20 | 6.80 | 6.80 | 6.80 | -5.56% | 1,518,683 | 10,383,200.00 |
| LIVINGTRUST | 6.54 | 6.54 | 6.54 | 6.30 | 6.54 | 0.00% | 5,523,413 | 35,236,052.32 |
| MANSARD | 15.45 | 15.45 | 16.99 | 15.45 | 16.99 | 9.97% | 3,305,891 | 54,297,022.26 |
| MAYBAKER | 42.30 | 42.30 | 41.00 | 40.65 | 40.65 | -3.90% | 3,943,116 | 162,391,089.65 |
| MBENEFIT | 4.30 | 4.30 | 4.44 | 4.20 | 4.39 | 2.09% | 67,100,504 | 289,112,993.84 |
| MCNICHOLS | 7.70 | 7.70 | 8.47 | 8.00 | 8.47 | 10.00% | 10,423,856 | 85,784,923.52 |
| MECURE | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.00% | 20,724 | 1,939,776.65 |
| MEYER | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.00% | 231,095 | 5,248,349.20 |
| MORISON | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.00% | 87,641 | 1,071,047.70 |
| MTNN | 708.90 | 708.90 | 779.70 | 778.80 | 779.70 | 9.99% | 9,770,336 | 7,540,872,409.50 |
| MULTIVERSE | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00% | 98,845 | 2,496,431.70 |
| NAHCO | 155.00 | 155.00 | 162.90 | 162.85 | 162.85 | 5.06% | 2,359,046 | 378,456,832.70 |
| NASCON | 132.95 | 132.95 | 145.00 | 140.00 | 145.00 | 9.06% | 10,541,536 | 1,495,020,678.50 |
| NB | 78.00 | 78.00 | 84.95 | 80.00 | 80.50 | 3.21% | 7,477,600 | 621,580,166.35 |
| NCR | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0.00% | 124,878 | 25,709,505.80 |
| NEIMETH | 13.20 | 13.20 | 13.20 | 12.95 | 13.10 | -0.76% | 4,356,408 | 57,354,996.60 |
| NEM | 33.00 | 33.00 | 35.90 | 35.90 | 35.90 | 8.79% | 1,348,935 | 46,969,048.65 |
| NESTLE | 2,662.00 | 2,662.00 | 2,830.00 | 2,830.00 | 2,830.00 | 6.31% | 1,388,905 | 3,934,666,614.70 |
| NGXGROUP | 112.00 | 112.00 | 115.00 | 113.95 | 115.00 | 2.68% | 3,713,315 | 424,767,068.65 |
| NIDF | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | 0.00% | 119,111 | 14,138,052.10 |
| NNFM | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 0.00% | 54,485 | 3,973,195.35 |
| NPFMCRFBK | 5.60 | 5.60 | 5.70 | 5.45 | 5.60 | 0.00% | 6,153,445 | 34,259,039.34 |
| NREIT | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.00% | 1,010 | 109,280.00 |
| NSLTECH | 1.51 | 1.56 | 1.66 | 1.51 | 1.66 | 9.93% | 20,590,773 | 33,722,659.79 |
| OANDO | 40.00 | 44.00 | 44.00 | 42.00 | 44.00 | 10.00% | 73,496,228 | 3,186,257,646.10 |
| OKOMUOIL | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 0.00% | 516,648 | 748,955,379.70 |
| OMATEK | 2.99 | 2.99 | 3.28 | 2.99 | 3.24 | 8.36% | 10,449,549 | 32,822,761.17 |
| PREMPAINTS | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | 15,000 | 181,500.00 |
| PRESCO | 1,900.00 | 1,900.00 | 2,015.00 | 2,015.00 | 2,015.00 | 6.05% | 703,879 | 1,417,976,995.50 |
| PRESTIGE | 1.59 | 1.59 | 1.65 | 1.59 | 1.59 | 0.00% | 3,916,084 | 6,298,007.24 |
| PZ | 68.80 | 68.80 | 68.00 | 62.05 | 67.00 | -2.62% | 6,736,707 | 441,070,641.75 |
| REDSTAREX | 24.45 | 24.45 | 26.85 | 26.85 | 26.85 | 9.82% | 717,555 | 18,929,471.30 |
| REGALINS | 1.22 | 1.22 | 1.34 | 1.21 | 1.34 | 9.84% | 15,539,764 | 20,134,261.56 |
| ROYALEX | 2.04 | 2.04 | 2.15 | 2.02 | 2.02 | -0.98% | 4,844,533 | 9,968,723.16 |
| RTBRISCOE | 17.42 | 17.42 | 19.16 | 15.68 | 15.68 | -09.99% | 5,484,251 | 96,847,643.75 |
| SCOA | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 0.00% | 175,270 | 7,023,836.65 |
| SEPLAT | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0.00% | 132,806 | 1,225,423,977.70 |
| SKYAVN | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | -3.70% | 1,297,955 | 161,095,380.45 |
| SOVRENINS | 2.80 | 2.80 | 3.08 | 2.76 | 2.82 | 0.71% | 14,596,536 | 42,185,682.53 |
| STANBIC | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | 0.00% | 219,003 | 27,499,519.15 |
| STERLINGNG | 7.95 | 7.95 | 8.00 | 7.70 | 7.90 | -0.63% | 21,173,158 | 166,803,027.35 |
| SUNUASSUR | 4.41 | 4.41 | 4.46 | 4.41 | 4.41 | 0.00% | 3,376,236 | 15,029,642.54 |
| TANTALIZER | 5.55 | 5.55 | 5.69 | 5.10 | 5.10 | -8.11% | 18,034,345 | 97,410,095.96 |
| TIP | 20.10 | 20.10 | 21.00 | 20.00 | 21.00 | 4.48% | 4,140,131 | 85,406,867.85 |
| TOTAL | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0.00% | 11,598 | 6,680,448.00 |
| TRANSCOHOT | 189.70 | 189.70 | 189.70 | 189.70 | 189.70 | 0.00% | 27,777 | 5,126,759.10 |
| TRANSCORP | 51.00 | 51.00 | 51.00 | 50.80 | 51.00 | 0.00% | 4,617,499 | 233,823,366.05 |
| TRANSEXPR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 5,000 | 11,800.00 |
| TRANSPOWER | 306.90 | 306.90 | 306.90 | 306.90 | 306.90 | 0.00% | 23,952 | 6,617,937.60 |
| TRIPPLEG | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.00% | 506,638 | 3,280,326.83 |
| UACN | 92.00 | 92.00 | 93.00 | 92.25 | 92.50 | 0.54% | 6,177,387 | 571,773,170.80 |
| UBA | 48.30 | 48.30 | 50.00 | 48.50 | 49.55 | 2.59% | 35,253,607 | 1,733,526,530.70 |
| UCAP | 20.80 | 20.80 | 21.00 | 20.00 | 21.00 | 0.96% | 11,546,403 | 239,361,286.55 |
| UNILEVER | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 0.00% | 348,078 | 30,791,315.85 |
| UNIONDICON | 20.90 | 22.95 | 22.95 | 20.90 | 21.00 | 0.48% | 4,350,542 | 92,961,378.70 |
| UNIVINSURE | 1.48 | 1.48 | 1.50 | 1.40 | 1.40 | -5.41% | 12,309,221 | 18,057,238.73 |
| UPDC | 5.65 | 5.65 | 5.95 | 5.30 | 5.30 | -6.19% | 8,456,317 | 46,001,509.10 |
| UPL | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.00% | 182,623 | 1,125,583.00 |
| VERITASKAP | 2.41 | 2.41 | 2.44 | 2.35 | 2.44 | 1.24% | 27,469,023 | 65,711,434.95 |
| VFDGROUP | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.00% | 1,474,086 | 20,092,011.90 |
| VITAFOAM | 114.00 | 114.00 | 119.90 | 113.90 | 119.90 | 5.18% | 2,675,326 | 298,910,157.75 |
| WAPCO | 188.50 | 188.50 | 201.00 | 191.30 | 198.00 | 5.04% | 13,698,225 | 2,675,215,243.40 |
| WAPIC | 3.28 | 3.28 | 3.31 | 3.29 | 3.30 | 0.61% | 3,109,041 | 10,254,778.53 |
| WEMABANK | 26.00 | 26.00 | 28.00 | 26.90 | 27.45 | 5.58% | 13,167,443 | 360,678,946.65 |
| ZENITHBANK | 81.40 | 81.40 | 89.50 | 82.50 | 89.50 | 9.95% | 69,281,117 | 5,933,796,329.70 |
| ZICHIS | 10.80 | 10.80 | 11.88 | 11.88 | 11.88 | 10.00% | 1,168,000 | 13,875,840.00 |