July 31, 2025
| Symbol | Prev Close | Open Price | High | Low | Close | %Change | Volume | Value |
|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 8.00 | 8.00 | 7.20 | 7.20 | 7.20 | -10.00% | 206,638 | 1,487,793.60 |
| ABCTRANS | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 655,618 | 3,158,216.78 |
| ACADEMY | 10.24 | 10.24 | 11.26 | 11.26 | 11.26 | 9.96% | 2,915,351 | 32,826,445.86 |
| ACCESSCORP | 27.30 | 27.30 | 27.80 | 27.05 | 27.20 | -0.37% | 36,813,225 | 1,005,713,679.85 |
| AFRIPRUD | 15.40 | 15.40 | 16.20 | 15.50 | 15.65 | 1.62% | 3,158,152 | 50,188,490.95 |
| AIICO | 2.29 | 2.29 | 2.29 | 2.21 | 2.27 | -0.87% | 9,390,741 | 21,197,230.30 |
| AIRTELAFRI | 2,310.50 | 2,310.50 | 2,310.50 | 2,310.50 | 2,310.50 | 0.00% | 95 | 241,442.50 |
| ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 16,020 | 115,577.60 |
| ARADEL | 507.00 | 507.00 | 512.90 | 512.90 | 512.90 | 1.16% | 1,994,647 | 1,020,466,698.10 |
| AUSTINLAZ | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.00% | 3 | 6.75 |
| BERGER | 31.00 | 31.00 | 34.10 | 34.00 | 34.10 | 10.00% | 1,646,611 | 56,124,288.80 |
| BETAGLAS | 350.00 | 350.00 | 374.00 | 374.00 | 374.00 | 6.86% | 301,306 | 113,989,514.90 |
| BUACEMENT | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0.00% | 3,047,634 | 387,483,483.90 |
| BUAFOODS | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 0.00% | 419,637 | 187,992,588.80 |
| CADBURY | 68.40 | 68.40 | 72.00 | 70.95 | 70.95 | 3.73% | 2,896,489 | 204,710,293.80 |
| CAP | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.00% | 292,449 | 19,597,155.65 |
| CAVERTON | 7.06 | 7.06 | 7.74 | 7.00 | 7.74 | 9.63% | 5,208,321 | 37,703,615.64 |
| CHAMPION | 13.55 | 13.55 | 14.90 | 14.50 | 14.50 | 7.01% | 4,988,443 | 73,842,490.70 |
| CHAMS | 3.00 | 3.00 | 3.02 | 2.98 | 3.00 | 0.00% | 12,203,372 | 36,611,452.07 |
| CHELLARAM | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 25,982 | 282,109.00 |
| CILEASING | 7.10 | 7.10 | 7.08 | 6.55 | 6.87 | -3.24% | 4,811,472 | 33,311,999.11 |
| CONHALLPLC | 3.39 | 3.39 | 3.55 | 3.35 | 3.47 | 2.36% | 26,471,145 | 91,372,613.31 |
| CONOIL | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 0.00% | 103,232 | 21,792,275.20 |
| CORNERST | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.00% | 1,115,265 | 5,087,993.73 |
| CUSTODIAN | 30.50 | 30.50 | 33.00 | 33.00 | 33.00 | 8.20% | 803,019 | 26,762,875.00 |
| CUTIX | 3.90 | 3.90 | 4.00 | 3.90 | 3.90 | 0.00% | 8,105,329 | 31,940,236.63 |
| CWG | 17.95 | 17.95 | 18.00 | 17.80 | 17.80 | -0.84% | 2,470,057 | 44,236,252.15 |
| DAARCOMM | 0.89 | 0.89 | 0.96 | 0.89 | 0.95 | 6.74% | 6,297,199 | 5,896,478.72 |
| DANGCEM | 494.50 | 494.50 | 509.60 | 509.00 | 509.60 | 3.05% | 2,471,273 | 1,246,466,802.90 |
| DANGSUGAR | 58.85 | 58.85 | 64.70 | 59.00 | 64.70 | 9.94% | 8,388,672 | 522,317,238.15 |
| DEAPCAP | 1.30 | 1.30 | 1.31 | 1.30 | 1.31 | 0.77% | 1,239,638 | 1,602,566.67 |
| ELLAHLAKES | 8.91 | 8.91 | 9.80 | 8.90 | 9.80 | 9.99% | 26,101,882 | 253,403,118.91 |
| ENAMELWA | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.00% | 8,593 | 242,684.00 |
| ETERNA | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | 0.00% | 303,662 | 11,870,469.40 |
| ETI | 34.00 | 35.00 | 36.60 | 35.00 | 36.60 | 7.65% | 4,258,627 | 154,268,358.35 |
| ETRANZACT | 9.45 | 9.45 | 9.00 | 9.00 | 9.00 | -4.76% | 1,270,708 | 11,444,063.55 |
| EUNISELL | 17.90 | 17.90 | 19.60 | 19.00 | 19.60 | 9.50% | 1,222,699 | 23,360,079.15 |
| FCMB | 9.80 | 9.80 | 10.35 | 9.80 | 10.30 | 5.10% | 27,125,900 | 274,548,842.00 |
| FIDELITYBK | 21.00 | 21.00 | 21.50 | 20.50 | 20.50 | -2.38% | 111,265,143 | 2,334,618,499.00 |
| FIDSON | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 0.00% | 578,116 | 23,742,412.45 |
| FIRSTHOLDCO | 35.05 | 35.05 | 35.35 | 35.00 | 35.15 | 0.29% | 12,261,124 | 430,611,382.20 |
| FTNCOCOA | 7.00 | 7.00 | 7.10 | 7.00 | 7.00 | 0.00% | 3,670,721 | 25,916,521.47 |
| GEREGU | 1,141.50 | 1,141.50 | 1,141.50 | 1,141.50 | 1,141.50 | 0.00% | 7,057 | 7,250,361.80 |
| GTCO | 94.10 | 94.10 | 98.90 | 94.30 | 98.00 | 4.14% | 26,837,533 | 2,608,394,526.80 |
| GUINEAINS | 0.97 | 0.97 | 0.99 | 0.98 | 0.99 | 2.06% | 3,386,196 | 3,316,681.94 |
| GUINNESS | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | 0.00% | 42,212 | 4,940,914.60 |
| HMCALL | 4.30 | 4.30 | 4.73 | 4.73 | 4.73 | 10.00% | 709,135 | 3,352,677.15 |
| HONYFLOUR | 27.00 | 27.00 | 27.40 | 26.55 | 27.00 | 0.00% | 6,589,640 | 178,188,441.30 |
| IKEJAHOTEL | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.00% | 208,312 | 4,999,211.10 |
| IMG | 41.80 | 41.80 | 37.65 | 37.65 | 37.65 | -09.93% | 291,047 | 10,981,232.95 |
| INFINITY | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.00% | 151,363 | 1,170,833.50 |
| INTBREW | 16.20 | 15.50 | 15.50 | 14.60 | 15.05 | -7.10% | 13,968,001 | 208,727,208.10 |
| INTENEGINS | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.00% | 200,575 | 470,278.28 |
| JAIZBANK | 4.10 | 4.10 | 4.50 | 3.69 | 3.97 | -3.17% | 60,856,087 | 238,186,182.34 |
| JAPAULGOLD | 2.90 | 2.90 | 3.06 | 2.89 | 2.89 | -0.34% | 24,621,698 | 72,804,230.44 |
| JBERGER | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0.00% | 78,501 | 9,459,585.60 |
| JOHNHOLT | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.00% | 114,483 | 874,733.85 |
| JULI | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.00% | 11,389 | 105,897.00 |
| LASACO | 3.00 | 3.00 | 3.00 | 2.90 | 2.90 | -3.33% | 4,184,424 | 12,345,218.85 |
| LEARNAFRCA | 6.30 | 6.30 | 6.93 | 6.50 | 6.93 | 10.00% | 4,006,788 | 27,134,739.96 |
| LEGENDINT | 6.90 | 6.90 | 6.90 | 6.22 | 6.42 | -6.96% | 4,705,200 | 30,853,636.43 |
| LINKASSURE | 1.48 | 1.48 | 1.55 | 1.48 | 1.48 | 0.00% | 1,883,923 | 2,850,836.80 |
| LIVESTOCK | 8.10 | 8.10 | 8.70 | 8.10 | 8.30 | 2.47% | 6,338,822 | 53,508,246.55 |
| LIVINGTRUST | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.00% | 11,638 | 76,694.42 |
| MANSARD | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00% | 1,341,519 | 17,444,755.78 |
| MAYBAKER | 18.80 | 18.80 | 18.20 | 18.00 | 18.20 | -3.19% | 2,472,291 | 44,794,056.75 |
| MBENEFIT | 1.60 | 1.60 | 1.68 | 1.63 | 1.68 | 5.00% | 18,029,256 | 29,837,226.62 |
| MCNICHOLS | 3.60 | 3.60 | 3.68 | 3.68 | 3.68 | 2.22% | 1,040,359 | 3,844,270.92 |
| MECURE | 12.00 | 12.00 | 13.15 | 12.30 | 13.15 | 9.58% | 3,124,441 | 39,360,338.05 |
| MEYER | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.00% | 324,464 | 5,349,715.30 |
| MTNN | 410.60 | 410.60 | 451.60 | 450.00 | 451.60 | 9.99% | 8,018,054 | 3,594,958,468.10 |
| MULTIVERSE | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 131,429 | 1,244,573.50 |
| NAHCO | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.00% | 1,448,456 | 166,936,483.35 |
| NASCON | 88.00 | 88.00 | 92.00 | 90.00 | 92.00 | 4.55% | 2,323,433 | 208,619,406.90 |
| NB | 72.15 | 72.15 | 74.00 | 72.50 | 74.00 | 2.56% | 10,317,536 | 752,812,254.10 |
| NCR | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.00% | 51,871 | 412,374.45 |
| NEIMETH | 6.94 | 6.94 | 7.00 | 6.40 | 6.70 | -3.46% | 7,115,478 | 46,814,623.10 |
| NEM | 22.90 | 22.90 | 24.00 | 24.00 | 24.00 | 4.80% | 1,269,048 | 30,385,655.65 |
| NESTLE | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0.00% | 37,410 | 70,139,083.00 |
| NGXGROUP | 75.00 | 75.00 | 74.90 | 72.20 | 74.60 | -0.53% | 2,286,497 | 167,567,029.60 |
| NIDF | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 45,959 | 5,185,760.60 |
| NNFM | 103.50 | 103.50 | 93.15 | 93.15 | 93.15 | -10.00% | 1,720,307 | 161,674,339.25 |
| NPFMCRFBK | 2.83 | 2.83 | 3.11 | 2.80 | 3.11 | 9.89% | 1,856,250 | 5,390,604.98 |
| NSLTECH | 0.89 | 0.89 | 0.91 | 0.83 | 0.88 | -1.12% | 22,763,655 | 19,949,059.34 |
| OANDO | 61.20 | 61.20 | 61.00 | 60.05 | 60.15 | -1.72% | 7,939,823 | 479,401,922.15 |
| OKOMUOIL | 1,000.00 | 1,000.00 | 1,050.00 | 1,000.00 | 1,050.00 | 5.00% | 2,969,177 | 3,017,152,862.40 |
| OMATEK | 1.34 | 1.34 | 1.36 | 1.30 | 1.30 | -2.99% | 2,736,029 | 3,619,034.26 |
| PRESCO | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.00% | 727,421 | 1,125,680,374.90 |
| PRESTIGE | 1.21 | 1.21 | 1.25 | 1.13 | 1.21 | 0.00% | 2,537,502 | 3,015,200.75 |
| PZ | 37.05 | 37.05 | 39.75 | 37.20 | 39.45 | 6.48% | 3,351,823 | 128,778,134.50 |
| REDSTAREX | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.00% | 248,707 | 2,857,333.38 |
| REGALINS | 0.78 | 0.78 | 0.85 | 0.77 | 0.83 | 6.41% | 20,332,199 | 16,311,170.18 |
| ROYALEX | 1.37 | 1.37 | 1.50 | 1.40 | 1.40 | 2.19% | 74,075,425 | 110,802,595.94 |
| RTBRISCOE | 3.91 | 3.91 | 3.67 | 3.67 | 3.67 | -6.14% | 1,678,406 | 6,379,596.01 |
| SCOA | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 43,000 | 235,277.94 |
| SEPLAT | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.00% | 79,311 | 418,031,600.10 |
| SKYAVN | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 0.00% | 61,444 | 4,984,890.50 |
| SOVRENINS | 1.72 | 1.72 | 1.89 | 1.75 | 1.89 | 9.88% | 12,600,226 | 23,676,071.55 |
| STANBIC | 99.75 | 99.75 | 101.00 | 100.10 | 101.00 | 1.25% | 13,614,069 | 1,374,488,604.90 |
| STERLINGNG | 6.65 | 6.65 | 6.98 | 6.70 | 6.70 | 0.75% | 6,280,346 | 42,780,518.32 |
| SUNUASSUR | 4.64 | 4.64 | 4.66 | 4.18 | 4.58 | -1.29% | 13,439,825 | 58,361,806.91 |
| TANTALIZER | 2.70 | 2.70 | 2.75 | 2.68 | 2.70 | 0.00% | 2,284,263 | 6,218,508.46 |
| THOMASWY | 2.90 | 2.90 | 3.19 | 3.04 | 3.19 | 10.00% | 2,299,090 | 7,285,864.49 |
| TIP | 14.52 | 14.52 | 15.97 | 15.10 | 15.10 | 3.99% | 7,016,745 | 109,748,925.80 |
| TOTAL | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.00% | 93,440 | 60,098,186.80 |
| TRANSCOHOT | 142.40 | 142.40 | 149.80 | 149.80 | 149.80 | 5.20% | 209,341 | 30,976,693.90 |
| TRANSCORP | 49.50 | 49.50 | 53.85 | 50.00 | 52.55 | 6.16% | 10,743,149 | 559,200,827.00 |
| TRANSEXPR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 2,850 | 6,726.00 |
| TRANSPOWER | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.00% | 84,292 | 24,276,096.00 |
| TRIPPLEG | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.00% | 286,126 | 1,106,802.86 |
| UACN | 60.40 | 60.40 | 66.40 | 66.40 | 66.40 | 9.93% | 1,172,045 | 77,805,105.95 |
| UBA | 46.65 | 46.65 | 47.80 | 46.70 | 47.80 | 2.47% | 22,495,571 | 1,059,950,137.15 |
| UCAP | 21.00 | 21.00 | 20.85 | 20.30 | 20.80 | -0.95% | 11,977,062 | 247,792,257.40 |
| UNILEVER | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.00% | 1,044,887 | 75,889,925.80 |
| UNIONDICON | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 26,297 | 243,508.20 |
| UNIVINSURE | 0.72 | 0.72 | 0.79 | 0.72 | 0.77 | 6.94% | 38,281,244 | 28,833,060.82 |
| UPDC | 5.20 | 5.20 | 5.68 | 5.30 | 5.50 | 5.77% | 9,012,142 | 49,587,937.45 |
| UPL | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.00% | 1,045,921 | 5,958,560.66 |
| VERITASKAP | 1.17 | 1.17 | 1.21 | 1.17 | 1.17 | 0.00% | 12,947,296 | 15,503,922.86 |
| VFDGROUP | 13.00 | 13.00 | 14.30 | 13.50 | 14.00 | 7.69% | 20,703,302 | 285,182,674.20 |
| VITAFOAM | 87.85 | 87.85 | 79.10 | 79.10 | 79.10 | -09.96% | 853,941 | 67,621,231.20 |
| WAPCO | 129.00 | 129.00 | 141.90 | 127.00 | 140.30 | 8.76% | 9,025,452 | 1,245,821,433.05 |
| WAPIC | 2.40 | 2.40 | 2.60 | 2.40 | 2.60 | 8.33% | 3,403,901 | 8,616,252.89 |
| WEMABANK | 19.95 | 19.95 | 20.00 | 19.00 | 19.25 | -3.51% | 12,487,246 | 241,009,724.55 |
| ZENITHBANK | 72.70 | 72.70 | 73.15 | 72.00 | 73.00 | 0.41% | 25,608,944 | 1,868,364,846.80 |