July 3, 2025
| Symbol | Prev Close | Open Price | High | Low | Close | %Change | Volume | Value |
|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.00% | 72,411 | 419,617.80 |
| ABCTRANS | 2.69 | 2.69 | 2.85 | 2.45 | 2.45 | -8.92% | 1,192,712 | 3,319,576.88 |
| ACADEMY | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.00% | 134,931 | 593,522.98 |
| ACCESSCORP | 23.10 | 23.10 | 23.25 | 22.00 | 22.65 | -1.95% | 76,192,052 | 1,737,812,643.65 |
| AFRIPRUD | 16.30 | 16.30 | 16.50 | 15.90 | 16.00 | -1.84% | 2,955,202 | 47,637,163.65 |
| AIICO | 1.62 | 1.62 | 1.64 | 1.58 | 1.60 | -1.23% | 11,860,699 | 19,019,031.48 |
| AIRTELAFRI | 2,310.50 | 2,310.50 | 2,310.50 | 2,310.50 | 2,310.50 | 0.00% | 198 | 503,217.00 |
| ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 200 | 1,400.00 |
| ARADEL | 514.50 | 514.50 | 514.50 | 514.50 | 514.50 | 0.00% | 1,375,435 | 702,284,942.50 |
| AUSTINLAZ | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.00% | 500 | 980.00 |
| BERGER | 32.00 | 32.00 | 32.05 | 32.05 | 32.05 | 0.16% | 772,758 | 24,790,200.15 |
| BETAGLAS | 333.95 | 333.95 | 333.95 | 333.95 | 333.95 | 0.00% | 265,847 | 90,467,745.45 |
| BUACEMENT | 100.00 | 100.00 | 105.90 | 105.90 | 105.90 | 5.90% | 1,433,068 | 143,934,944.70 |
| BUAFOODS | 480.00 | 480.00 | 449.00 | 432.10 | 449.00 | -6.46% | 260,950 | 114,691,661.20 |
| CADBURY | 43.75 | 43.75 | 41.85 | 40.75 | 40.75 | -6.86% | 3,471,818 | 145,658,763.05 |
| CAP | 42.85 | 42.85 | 47.10 | 47.10 | 47.10 | 9.92% | 868,076 | 40,705,712.40 |
| CAVERTON | 5.00 | 5.00 | 5.50 | 5.00 | 5.00 | 0.00% | 64,861,887 | 334,833,389.84 |
| CHAMPION | 10.91 | 10.91 | 10.40 | 9.87 | 10.00 | -8.34% | 7,661,130 | 77,542,372.14 |
| CHAMS | 2.25 | 2.25 | 2.40 | 2.20 | 2.32 | 3.11% | 17,118,525 | 39,259,002.73 |
| CHELLARAM | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.00% | 48,650 | 484,678.14 |
| CILEASING | 5.18 | 5.18 | 5.60 | 4.91 | 5.13 | -0.97% | 12,401,917 | 67,345,893.80 |
| CONHALLPLC | 3.00 | 3.00 | 3.07 | 3.00 | 3.00 | 0.00% | 9,781,684 | 29,362,472.96 |
| CONOIL | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 0.00% | 14,165 | 2,990,231.50 |
| CORNERST | 4.15 | 4.15 | 4.20 | 4.16 | 4.20 | 1.20% | 1,711,777 | 7,150,757.01 |
| CUSTODIAN | 25.05 | 25.05 | 25.05 | 25.00 | 25.00 | -0.20% | 1,191,201 | 30,079,107.10 |
| CUTIX | 3.20 | 3.20 | 3.22 | 3.15 | 3.22 | 0.63% | 9,854,770 | 31,408,354.05 |
| CWG | 11.60 | 11.60 | 12.70 | 11.00 | 11.00 | -5.17% | 17,123,263 | 205,495,761.30 |
| DAARCOMM | 0.59 | 0.59 | 0.61 | 0.59 | 0.61 | 3.39% | 7,915,135 | 4,725,382.07 |
| DANGCEM | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0.00% | 413,245 | 174,309,158.50 |
| DANGSUGAR | 48.40 | 48.40 | 52.00 | 47.00 | 47.00 | -2.89% | 11,260,013 | 552,828,451.55 |
| DEAPCAP | 0.99 | 0.99 | 1.07 | 1.00 | 1.07 | 8.08% | 10,830,804 | 11,148,248.97 |
| ELLAHLAKES | 7.08 | 7.78 | 7.78 | 6.38 | 6.80 | -3.95% | 113,498,972 | 851,089,745.04 |
| ETERNA | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 131,466 | 5,397,323.20 |
| ETI | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.00% | 676,581 | 20,940,336.70 |
| ETRANZACT | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.00% | 384,614 | 2,871,784.30 |
| EUNISELL | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.00% | 63,236 | 860,173.45 |
| FCMB | 9.70 | 9.70 | 9.80 | 9.50 | 9.50 | -2.06% | 7,041,713 | 67,615,921.00 |
| FIDELITYBK | 20.00 | 20.00 | 20.00 | 19.55 | 20.00 | 0.00% | 25,621,877 | 508,992,875.55 |
| FIDSON | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00% | 460,455 | 19,582,522.60 |
| FIRSTHOLDCO | 27.40 | 27.40 | 27.40 | 26.50 | 26.50 | -3.28% | 11,569,266 | 312,289,435.15 |
| FTNCOCOA | 3.71 | 4.07 | 4.08 | 3.35 | 3.69 | -0.54% | 40,851,638 | 157,644,236.21 |
| GEREGU | 1,141.50 | 1,141.50 | 1,141.50 | 1,141.50 | 1,141.50 | 0.00% | 1,567 | 1,609,935.80 |
| GTCO | 83.00 | 83.00 | 83.00 | 82.80 | 83.00 | 0.00% | 23,049,318 | 1,911,658,196.65 |
| GUINEAINS | 0.89 | 0.89 | 0.97 | 0.84 | 0.90 | 1.12% | 9,018,084 | 8,428,069.87 |
| GUINNESS | 90.00 | 90.00 | 88.00 | 88.00 | 88.00 | -2.22% | 855,193 | 74,938,501.65 |
| HMCALL | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.00% | 316,787 | 1,301,255.49 |
| HONYFLOUR | 21.60 | 21.60 | 21.65 | 21.65 | 21.65 | 0.23% | 2,646,550 | 57,271,861.15 |
| IKEJAHOTEL | 15.60 | 15.60 | 16.00 | 15.50 | 16.00 | 2.56% | 1,767,252 | 28,279,805.55 |
| IMG | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.00% | 146,062 | 4,835,669.65 |
| INFINITY | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.00% | 21,385 | 164,912.00 |
| INTBREW | 13.10 | 13.10 | 14.00 | 12.85 | 13.85 | 5.73% | 10,438,347 | 139,594,073.95 |
| INTENEGINS | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.00% | 1,404,923 | 2,457,568.96 |
| JAIZBANK | 3.09 | 3.09 | 3.19 | 3.09 | 3.14 | 1.62% | 2,926,791 | 9,195,081.07 |
| JAPAULGOLD | 2.05 | 2.05 | 2.14 | 2.04 | 2.11 | 2.93% | 61,564,527 | 126,663,062.19 |
| JBERGER | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | 0.00% | 39,809 | 4,675,157.70 |
| JOHNHOLT | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.00% | 237,583 | 1,736,496.05 |
| JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 70,390 | 654,727.00 |
| LASACO | 3.15 | 3.15 | 3.19 | 3.05 | 3.05 | -3.17% | 4,971,858 | 15,336,142.74 |
| LEARNAFRCA | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.00% | 160,749 | 721,458.34 |
| LEGENDINT | 9.30 | 9.30 | 9.30 | 8.37 | 8.92 | -4.09% | 5,619,247 | 48,544,028.67 |
| LINKASSURE | 1.55 | 1.55 | 1.55 | 1.50 | 1.55 | 0.00% | 2,314,678 | 3,535,775.56 |
| LIVESTOCK | 9.80 | 9.80 | 10.05 | 9.00 | 9.00 | -8.16% | 6,376,986 | 62,367,883.35 |
| LIVINGTRUST | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | 20,415 | 137,599.60 |
| MANSARD | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.00% | 688,080 | 6,497,143.16 |
| MAYBAKER | 15.95 | 15.95 | 15.50 | 14.85 | 15.50 | -2.82% | 2,278,705 | 34,534,110.20 |
| MBENEFIT | 1.08 | 1.08 | 1.05 | 1.04 | 1.05 | -2.78% | 987,685 | 1,040,765.28 |
| MCNICHOLS | 2.35 | 2.35 | 2.37 | 2.34 | 2.37 | 0.85% | 2,566,352 | 6,039,113.64 |
| MECURE | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.00% | 46,979 | 497,090.35 |
| MEYER | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.00% | 42,818 | 429,408.20 |
| MORISON | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.00% | 2,630 | 9,052.50 |
| MRS | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | 0.00% | 66,041 | 9,697,722.40 |
| MTNN | 358.00 | 358.00 | 357.50 | 357.50 | 357.50 | -0.14% | 2,138,642 | 762,617,956.60 |
| MULTIVERSE | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.00% | 104,866 | 977,109.85 |
| NAHCO | 101.10 | 101.10 | 91.00 | 91.00 | 91.00 | -09.99% | 2,956,954 | 278,656,653.75 |
| NASCON | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.00% | 1,241,154 | 84,393,936.60 |
| NB | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.00% | 3,693,881 | 218,115,111.25 |
| NEIMETH | 4.91 | 5.40 | 5.40 | 4.95 | 5.40 | 9.98% | 14,099,232 | 74,038,457.59 |
| NEM | 17.60 | 17.60 | 17.90 | 17.90 | 17.90 | 1.70% | 910,815 | 16,274,172.80 |
| NESTLE | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0.00% | 45,825 | 67,770,566.90 |
| NGXGROUP | 41.20 | 41.20 | 41.25 | 41.20 | 41.20 | 0.00% | 615,705 | 25,238,438.55 |
| NIDF | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.00% | 305,886 | 34,776,042.80 |
| NNFM | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.00% | 341,895 | 34,839,679.40 |
| NPFMCRFBK | 2.14 | 2.14 | 2.20 | 2.12 | 2.12 | -0.93% | 3,975,218 | 8,630,671.89 |
| NSLTECH | 0.60 | 0.60 | 0.61 | 0.58 | 0.60 | 0.00% | 2,612,992 | 1,550,829.64 |
| OANDO | 68.75 | 68.75 | 68.90 | 61.90 | 61.90 | -09.96% | 10,889,761 | 683,036,131.10 |
| OKOMUOIL | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0.00% | 369,312 | 284,244,617.10 |
| OMATEK | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 681,307 | 503,508.58 |
| PRESCO | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 0.00% | 576,058 | 666,622,622.30 |
| PRESTIGE | 1.02 | 1.02 | 1.12 | 1.05 | 1.12 | 9.80% | 18,351,484 | 20,311,388.73 |
| PZ | 38.95 | 38.95 | 38.10 | 38.10 | 38.10 | -2.18% | 1,174,784 | 44,276,493.90 |
| REDSTAREX | 7.50 | 7.50 | 7.61 | 7.61 | 7.61 | 1.47% | 129,761 | 1,002,935.87 |
| REGALINS | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.00% | 399,541 | 258,655.65 |
| ROYALEX | 1.03 | 1.03 | 1.13 | 1.05 | 1.11 | 7.77% | 6,118,528 | 6,767,750.26 |
| RTBRISCOE | 2.30 | 2.30 | 2.43 | 2.40 | 2.40 | 4.35% | 1,561,096 | 3,747,620.26 |
| SCOA | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.00% | 3 | 16.17 |
| SEPLAT | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.00% | 61,526 | 322,425,119.80 |
| SKYAVN | 74.45 | 74.45 | 72.95 | 72.95 | 72.95 | -2.01% | 1,066,189 | 72,376,886.95 |
| SOVRENINS | 1.34 | 1.34 | 1.38 | 1.35 | 1.36 | 1.49% | 14,789,539 | 20,151,309.02 |
| STANBIC | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.00% | 1,841,466 | 158,860,876.65 |
| STERLINGNG | 5.70 | 5.70 | 5.75 | 5.60 | 5.60 | -1.75% | 13,825,875 | 78,061,468.49 |
| SUNUASSUR | 5.11 | 5.11 | 5.12 | 4.81 | 5.12 | 0.20% | 2,267,334 | 11,532,211.99 |
| TANTALIZER | 2.52 | 2.52 | 2.52 | 2.31 | 2.49 | -1.19% | 10,735,339 | 25,772,327.74 |
| THOMASWY | 2.30 | 2.30 | 2.44 | 2.07 | 2.07 | -10.00% | 2,352,428 | 5,032,551.57 |
| TIP | 7.40 | 7.40 | 7.65 | 7.50 | 7.65 | 3.38% | 1,511,317 | 11,569,563.09 |
| TOTAL | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.00% | 121,151 | 78,542,805.80 |
| TRANSCOHOT | 129.90 | 129.90 | 142.40 | 142.40 | 142.40 | 9.62% | 351,810 | 47,665,872.10 |
| TRANSCORP | 48.05 | 48.05 | 48.35 | 48.10 | 48.35 | 0.62% | 4,435,498 | 213,667,790.55 |
| TRANSEXPR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 500 | 1,100.00 |
| TRANSPOWER | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.00% | 98,496 | 28,366,848.00 |
| TRIPPLEG | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.00% | 130,179 | 321,072.13 |
| UACN | 34.60 | 34.60 | 38.05 | 37.00 | 38.05 | 9.97% | 2,417,377 | 90,651,430.65 |
| UBA | 36.30 | 36.30 | 36.30 | 35.10 | 36.00 | -0.83% | 14,092,915 | 505,039,423.30 |
| UCAP | 19.45 | 19.45 | 20.30 | 19.00 | 19.05 | -2.06% | 10,015,994 | 194,118,876.30 |
| UNILEVER | 47.00 | 47.00 | 51.70 | 51.70 | 51.70 | 10.00% | 1,640,717 | 84,221,613.70 |
| UNIONDICON | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 71,323 | 482,220.35 |
| UNIVINSURE | 0.60 | 0.60 | 0.66 | 0.60 | 0.65 | 8.33% | 29,779,827 | 18,539,467.63 |
| UPDC | 3.61 | 3.61 | 3.70 | 3.30 | 3.60 | -0.28% | 17,768,324 | 62,795,663.32 |
| UPL | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -3.33% | 1,026,205 | 5,975,991.95 |
| VERITASKAP | 1.03 | 1.03 | 1.03 | 1.02 | 1.03 | 0.00% | 4,761,209 | 4,887,632.45 |
| VFDGROUP | 15.30 | 15.30 | 15.50 | 15.00 | 15.00 | -1.96% | 1,676,643 | 25,752,647.70 |
| VITAFOAM | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.00% | 1,206,959 | 85,328,600.75 |
| WAPCO | 90.00 | 90.00 | 89.90 | 89.90 | 89.90 | -0.11% | 538,157 | 47,648,087.70 |
| WAPIC | 2.04 | 2.04 | 2.10 | 2.09 | 2.10 | 2.94% | 1,141,047 | 2,392,352.85 |
| WEMABANK | 15.15 | 15.15 | 15.25 | 15.00 | 15.00 | -0.99% | 2,211,223 | 33,732,990.00 |
| ZENITHBANK | 58.00 | 56.50 | 58.55 | 56.50 | 58.30 | 0.52% | 60,300,696 | 3,471,370,945.05 |