September 12, 2025
| Symbol | Prev Close | Open Price | High | Low | Close | %Change | Volume | Value |
|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 6.50 | 6.50 | 6.80 | 6.80 | 6.80 | 4.62% | 152,042 | 1,043,168.75 |
| ABCTRANS | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.00% | 137,394 | 598,506.65 |
| ACADEMY | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.00% | 188,985 | 1,736,697.14 |
| ACCESSCORP | 26.45 | 26.45 | 26.95 | 26.40 | 26.80 | 1.32% | 40,955,473 | 1,095,879,494.30 |
| AFRIPRUD | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.00% | 1,223,108 | 18,518,353.45 |
| AIICO | 4.28 | 4.28 | 4.27 | 4.00 | 4.17 | -2.57% | 9,652,589 | 40,282,324.67 |
| AIRTELAFRI | 2,310.50 | 2,310.50 | 2,310.50 | 2,310.50 | 2,310.50 | 0.00% | 1 | 2,541.50 |
| ARADEL | 530.20 | 530.20 | 545.00 | 545.00 | 545.00 | 2.79% | 16,138,245 | 8,786,333,936.80 |
| AUSTINLAZ | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 0.00% | 96,405 | 273,892.80 |
| BERGER | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.00% | 256,783 | 9,634,450.80 |
| BETAGLAS | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 0.00% | 67,824 | 29,750,243.40 |
| BUACEMENT | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | 0.00% | 834,498 | 116,968,622.50 |
| BUAFOODS | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 0.00% | 96,143 | 56,429,523.80 |
| CADBURY | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 0.00% | 529,217 | 32,590,750.30 |
| CAP | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.00% | 34,065 | 2,369,240.40 |
| CAVERTON | 6.72 | 6.72 | 6.50 | 6.50 | 6.50 | -3.27% | 739,544 | 4,838,786.86 |
| CHAMPION | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.00% | 408,203 | 6,467,243.25 |
| CHAMS | 3.04 | 3.04 | 3.34 | 3.04 | 3.25 | 6.91% | 19,378,610 | 62,846,617.59 |
| CHELLARAM | 12.10 | 12.10 | 13.30 | 13.30 | 13.30 | 9.92% | 290,803 | 3,811,339.00 |
| CILEASING | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.00% | 751,817 | 4,952,358.69 |
| CONHALLPLC | 4.03 | 4.03 | 4.09 | 3.80 | 4.09 | 1.49% | 3,831,515 | 15,193,592.00 |
| CONOIL | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | 0.00% | 46,902 | 9,558,752.50 |
| CORNERST | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.00% | 569,617 | 3,926,171.00 |
| CUSTODIAN | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 0.00% | 425,941 | 18,422,769.90 |
| CUTIX | 3.55 | 3.55 | 3.60 | 3.55 | 3.60 | 1.41% | 2,474,153 | 8,839,703.46 |
| CWG | 16.20 | 16.20 | 16.90 | 16.20 | 16.90 | 4.32% | 2,159,800 | 35,161,227.55 |
| DAARCOMM | 1.11 | 1.11 | 1.06 | 1.06 | 1.06 | -4.50% | 704,557 | 753,895.94 |
| DANGCEM | 528.00 | 528.00 | 511.20 | 511.20 | 511.20 | -3.18% | 1,048,432 | 535,633,092.80 |
| DANGSUGAR | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.00% | 713,884 | 41,998,650.80 |
| DEAPCAP | 1.80 | 1.80 | 1.97 | 1.82 | 1.87 | 3.89% | 5,682,933 | 10,595,945.33 |
| ELLAHLAKES | 13.40 | 13.40 | 14.15 | 13.55 | 13.55 | 1.12% | 3,710,668 | 51,509,981.85 |
| ETERNA | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.00% | 209,546 | 6,875,432.50 |
| ETI | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00% | 300,512 | 10,515,869.05 |
| ETRANZACT | 13.60 | 13.60 | 14.95 | 14.95 | 14.95 | 9.93% | 548,820 | 8,204,859.00 |
| EUNISELL | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.00% | 100,517 | 2,591,315.95 |
| FCMB | 10.80 | 10.80 | 10.80 | 10.40 | 10.80 | 0.00% | 3,725,064 | 39,670,228.80 |
| FIDELITYBK | 20.65 | 20.65 | 21.40 | 20.80 | 21.05 | 1.94% | 18,977,514 | 398,923,047.10 |
| FIDSON | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 308,630 | 12,184,676.30 |
| FIRSTHOLDCO | 31.00 | 31.00 | 31.70 | 31.20 | 31.60 | 1.94% | 4,540,090 | 143,043,913.05 |
| FTNCOCOA | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.00% | 1,358,489 | 8,329,340.98 |
| GEREGU | 1,141.50 | 1,141.50 | 1,141.50 | 1,141.50 | 1,141.50 | 0.00% | 5,604 | 5,757,549.60 |
| GTCO | 92.65 | 92.65 | 93.00 | 93.00 | 93.00 | 0.38% | 3,037,121 | 281,982,329.65 |
| GUINEAINS | 1.60 | 1.60 | 1.65 | 1.55 | 1.65 | 3.12% | 2,696,242 | 4,314,746.34 |
| GUINNESS | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0.00% | 94,649 | 13,927,654.55 |
| HMCALL | 4.25 | 4.25 | 4.25 | 4.20 | 4.25 | 0.00% | 702,751 | 2,973,439.81 |
| HONYFLOUR | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00% | 1,789,522 | 40,802,288.50 |
| IKEJAHOTEL | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.00% | 104,642 | 2,314,801.40 |
| IMG | 33.30 | 33.30 | 36.60 | 36.60 | 36.60 | 9.91% | 128,360 | 4,679,657.10 |
| INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 200 | 1,400.00 |
| INTBREW | 12.35 | 12.35 | 12.30 | 12.20 | 12.20 | -1.21% | 1,013,746 | 12,333,722.90 |
| JAPAULGOLD | 2.77 | 2.77 | 2.75 | 2.69 | 2.75 | -0.72% | 5,473,931 | 14,943,560.82 |
| JBERGER | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | 0.00% | 21,663 | 2,919,818.00 |
| JOHNHOLT | 6.80 | 6.80 | 7.45 | 7.00 | 7.45 | 9.56% | 548,348 | 3,968,482.60 |
| JULI | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.00% | 9,457 | 86,531.05 |
| LASACO | 3.18 | 3.18 | 3.14 | 2.99 | 2.99 | -5.97% | 18,791,923 | 56,773,039.94 |
| LEARNAFRCA | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.00% | 199,131 | 1,615,359.82 |
| LEGENDINT | 5.50 | 5.50 | 5.60 | 5.50 | 5.60 | 1.82% | 666,753 | 3,708,241.21 |
| LINKASSURE | 2.14 | 2.14 | 2.23 | 2.08 | 2.08 | -2.80% | 6,089,026 | 13,314,313.69 |
| LIVESTOCK | 7.85 | 7.85 | 7.90 | 7.90 | 7.90 | 0.64% | 574,059 | 4,588,777.90 |
| LIVINGTRUST | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.00% | 298,277 | 1,460,712.36 |
| MANSARD | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.00% | 453,993 | 7,246,718.96 |
| MAYBAKER | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.00% | 206,772 | 3,437,294.15 |
| MBENEFIT | 4.23 | 4.23 | 4.26 | 3.90 | 3.90 | -7.80% | 5,079,603 | 20,710,372.99 |
| MCNICHOLS | 3.80 | 3.80 | 3.94 | 3.75 | 3.94 | 3.68% | 1,724,062 | 6,549,845.41 |
| MECURE | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.00% | 46,041 | 1,084,717.90 |
| MEYER | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.00% | 74,684 | 1,164,034.65 |
| MTNN | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0.00% | 412,742 | 169,969,106.90 |
| MULTIVERSE | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.00% | 204,803 | 2,493,197.50 |
| NAHCO | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.00% | 156,012 | 16,440,999.55 |
| NASCON | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | 0.00% | 1,158,131 | 108,966,698.85 |
| NB | 70.00 | 70.00 | 70.25 | 70.00 | 70.25 | 0.36% | 2,848,660 | 199,546,249.55 |
| NCR | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.00% | 181,922 | 2,922,889.75 |
| NEIMETH | 6.10 | 6.10 | 6.25 | 6.24 | 6.24 | 2.30% | 1,336,317 | 8,312,195.44 |
| NEM | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.00% | 353,423 | 9,708,398.60 |
| NESTLE | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 0.00% | 25,918 | 45,256,445.10 |
| NGXGROUP | 62.20 | 62.20 | 60.15 | 60.15 | 60.15 | -3.30% | 2,670,379 | 158,883,218.00 |
| NIDF | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 190,600 | 21,537,640.40 |
| NNFM | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | 0.00% | 5,375 | 464,632.90 |
| NPFMCRFBK | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.00% | 805,105 | 2,523,672.39 |
| NSLTECH | 0.88 | 0.88 | 0.89 | 0.80 | 0.86 | -2.27% | 71,438,152 | 58,722,031.04 |
| OANDO | 48.00 | 48.00 | 49.60 | 48.00 | 48.00 | 0.00% | 1,762,957 | 84,968,045.40 |
| OKOMUOIL | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.00% | 175,498 | 162,002,553.00 |
| OMATEK | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -2.94% | 3,588,029 | 4,550,839.34 |
| PRESCO | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 0.00% | 72,771 | 98,783,774.80 |
| PRESTIGE | 1.89 | 1.89 | 1.89 | 1.71 | 1.89 | 0.00% | 1,965,009 | 3,635,466.97 |
| PZ | 36.05 | 36.05 | 34.85 | 34.85 | 34.85 | -3.33% | 4,106,735 | 138,034,474.75 |
| REDSTAREX | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | 76,078 | 852,817.75 |
| REGALINS | 1.51 | 1.66 | 1.66 | 1.66 | 1.66 | 9.93% | 20,149,473 | 33,448,125.18 |
| ROYALEX | 2.30 | 2.30 | 2.30 | 2.15 | 2.30 | 0.00% | 3,104,518 | 6,917,504.80 |
| RTBRISCOE | 3.54 | 3.54 | 3.45 | 3.45 | 3.45 | -2.54% | 570,388 | 1,978,302.07 |
| SCOA | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.00% | 144,160 | 1,038,424.23 |
| SEPLAT | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 0.00% | 6,344 | 33,716,864.30 |
| SKYAVN | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | 0.00% | 84,350 | 6,933,493.10 |
| SOVRENINS | 2.96 | 2.96 | 3.09 | 2.97 | 3.03 | 2.36% | 5,248,998 | 15,875,842.26 |
| STANBIC | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 0.00% | 108,309 | 10,927,141.05 |
| STERLINGNG | 7.50 | 7.50 | 7.90 | 7.50 | 7.90 | 5.33% | 37,146,718 | 279,021,094.60 |
| SUNUASSUR | 5.99 | 5.99 | 5.98 | 5.90 | 5.90 | -1.50% | 1,054,572 | 6,296,654.67 |
| TANTALIZER | 2.40 | 2.40 | 2.59 | 2.40 | 2.59 | 7.92% | 2,533,248 | 6,373,732.03 |
| THOMASWY | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 0.00% | 107,219 | 281,561.45 |
| TIP | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.00% | 693,427 | 8,315,364.72 |
| TOTAL | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0.00% | 4,060 | 2,338,560.00 |
| TRANSCOHOT | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | 0.00% | 13,678 | 2,269,072.10 |
| TRANSCORP | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 0.00% | 634,864 | 29,514,118.35 |
| TRANSPOWER | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0.00% | 96,760 | 27,344,376.00 |
| TRIPPLEG | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.00% | 16,084 | 82,225.21 |
| UACN | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.00% | 152,838 | 10,278,141.00 |
| UBA | 48.10 | 48.10 | 49.30 | 48.50 | 48.70 | 1.25% | 8,133,907 | 396,761,896.70 |
| UCAP | 19.50 | 19.50 | 20.00 | 18.80 | 18.90 | -3.08% | 7,380,781 | 142,127,886.00 |
| UNILEVER | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | 0.00% | 275,793 | 19,782,296.55 |
| UNIONDICON | 9.85 | 9.85 | 9.85 | 9.80 | 9.80 | -0.51% | 1,741,301 | 16,728,146.45 |
| UNIVINSURE | 1.25 | 1.25 | 1.23 | 1.20 | 1.23 | -1.60% | 7,653,443 | 9,307,505.13 |
| UPDC | 5.80 | 5.80 | 5.80 | 5.78 | 5.78 | -0.34% | 1,701,522 | 9,753,590.87 |
| UPL | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.00% | 79,063 | 449,145.21 |
| VERITASKAP | 2.20 | 2.20 | 2.26 | 2.15 | 2.20 | 0.00% | 3,460,432 | 7,592,712.80 |
| VFDGROUP | 10.90 | 10.90 | 11.00 | 10.90 | 11.00 | 0.92% | 9,093,215 | 99,216,973.30 |
| VITAFOAM | 78.45 | 78.45 | 80.75 | 78.55 | 78.55 | 0.13% | 1,420,355 | 112,741,811.30 |
| WAPCO | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.00% | 1,464,875 | 185,794,203.70 |
| WAPIC | 3.57 | 3.57 | 3.50 | 3.45 | 3.50 | -1.96% | 2,489,752 | 8,633,532.60 |
| WEMABANK | 21.80 | 21.80 | 21.95 | 21.80 | 21.95 | 0.69% | 3,233,799 | 70,473,578.15 |
| ZENITHBANK | 67.00 | 67.00 | 68.00 | 67.15 | 68.00 | 1.49% | 15,958,045 | 1,077,609,900.40 |