October 06, 2025
| Symbol | Prev Close | Open Price | High | Low | Close | %Change | Volume | Value |
|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | 83,029 | 572,337.20 |
| ABCTRANS | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.00% | 289,830 | 1,170,368.92 |
| ACADEMY | 9.25 | 9.25 | 9.49 | 9.49 | 9.49 | 2.59% | 293,008 | 2,768,752.54 |
| ACCESSCORP | 25.85 | 25.85 | 26.45 | 25.70 | 25.70 | -0.58% | 13,200,194 | 342,292,382.95 |
| AFRIPRUD | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.00% | 705,863 | 10,237,001.90 |
| AIICO | 3.80 | 3.80 | 3.77 | 3.65 | 3.65 | -3.95% | 9,953,566 | 36,929,729.71 |
| ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 2,001 | 14,307.15 |
| ARADEL | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0.00% | 2,331,195 | 1,362,182,308.60 |
| AUSTINLAZ | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0.00% | 120,657 | 328,036.18 |
| BERGER | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.00% | 117,243 | 4,331,289.35 |
| BETAGLAS | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 0.00% | 39,547 | 17,297,857.80 |
| BUACEMENT | 151.80 | 151.80 | 160.00 | 160.00 | 160.00 | 5.40% | 445,082 | 69,516,833.20 |
| BUAFOODS | 629.70 | 629.70 | 629.70 | 629.70 | 629.70 | 0.00% | 92,971 | 55,590,236.00 |
| CADBURY | 65.65 | 65.65 | 64.65 | 63.00 | 63.00 | -4.04% | 786,244 | 50,149,013.35 |
| CAP | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.00% | 33,449 | 2,378,994.95 |
| CAVERTON | 6.25 | 6.25 | 6.86 | 6.60 | 6.83 | 9.28% | 3,153,010 | 21,380,364.89 |
| CHAMPION | 15.25 | 15.25 | 15.00 | 13.75 | 14.80 | -2.95% | 6,110,469 | 86,631,219.95 |
| CHAMS | 3.40 | 3.40 | 3.60 | 3.41 | 3.60 | 5.88% | 16,164,208 | 56,563,094.90 |
| CHELLARAM | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.00% | 51,832 | 876,298.70 |
| CILEASING | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0.00% | 111,442 | 690,890.15 |
| CONHALLPLC | 3.96 | 3.96 | 3.99 | 3.81 | 3.99 | 0.76% | 2,926,804 | 11,401,646.21 |
| CONOIL | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | 0.00% | 81,983 | 16,151,581.00 |
| CORNERST | 6.33 | 6.33 | 5.86 | 5.86 | 5.86 | -7.42% | 1,070,257 | 6,564,997.43 |
| CUSTODIAN | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | -2.27% | 748,791 | 33,120,817.50 |
| CUTIX | 3.20 | 3.20 | 3.35 | 3.21 | 3.27 | 2.19% | 5,874,093 | 19,368,254.56 |
| CWG | 16.55 | 16.55 | 16.80 | 16.50 | 16.80 | 1.51% | 2,087,012 | 34,700,277.30 |
| DAARCOMM | 1.06 | 1.06 | 1.07 | 1.07 | 1.07 | 0.94% | 749,833 | 809,953.82 |
| DANGCEM | 525.10 | 525.10 | 525.10 | 525.10 | 525.10 | 0.00% | 158,529 | 83,952,699.50 |
| DANGSUGAR | 62.50 | 62.50 | 62.00 | 61.00 | 61.00 | -2.40% | 4,450,440 | 274,122,117.80 |
| DEAPCAP | 1.72 | 1.72 | 1.72 | 1.57 | 1.60 | -6.98% | 3,023,588 | 4,946,953.62 |
| ELLAHLAKES | 12.50 | 12.50 | 12.50 | 11.25 | 11.60 | -7.20% | 24,461,649 | 290,868,862.46 |
| ETERNA | 27.90 | 27.90 | 30.65 | 30.65 | 30.65 | 9.86% | 399,568 | 12,246,673.70 |
| ETI | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 0.00% | 810,676 | 28,235,701.15 |
| ETRANZACT | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.00% | 615,031 | 9,480,840.05 |
| EUNISELL | 33.60 | 33.60 | 36.00 | 36.00 | 36.00 | 7.14% | 646,939 | 23,123,751.80 |
| FCMB | 10.90 | 10.90 | 10.85 | 10.60 | 10.85 | -0.46% | 14,832,275 | 158,818,279.40 |
| FIDELITYBK | 18.45 | 18.45 | 20.00 | 19.95 | 19.95 | 8.13% | 4,307,894 | 84,863,113.65 |
| FIDSON | 41.40 | 41.40 | 42.90 | 40.00 | 42.90 | 3.62% | 1,725,804 | 69,898,009.65 |
| FIRSTHOLDCO | 31.00 | 31.00 | 31.00 | 30.60 | 31.00 | 0.00% | 47,493,710 | 1,471,982,975.55 |
| FTNCOCOA | 5.96 | 5.96 | 5.80 | 5.51 | 5.70 | -4.36% | 1,877,770 | 10,753,505.85 |
| GEREGU | 1,141.50 | 1,141.50 | 1,141.50 | 1,141.50 | 1,141.50 | 0.00% | 702,627 | 721,878,979.80 |
| GTCO | 93.00 | 93.00 | 94.00 | 93.50 | 94.00 | 1.08% | 2,569,278 | 240,791,504.20 |
| GUINEAINS | 1.55 | 1.55 | 1.60 | 1.55 | 1.55 | 0.00% | 1,580,073 | 2,481,585.51 |
| GUINNESS | 183.90 | 183.90 | 183.90 | 183.90 | 183.90 | 0.00% | 388,638 | 68,595,181.80 |
| HMCALL | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.00% | 510,370 | 2,022,674.75 |
| HONYFLOUR | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.00% | 837,454 | 18,149,358.90 |
| IKEJAHOTEL | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.00% | 111,303 | 2,146,316.85 |
| IMG | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.00% | 14,460 | 513,775.60 |
| INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 50 | 385.00 |
| INTBREW | 13.65 | 13.65 | 13.95 | 13.95 | 13.95 | 2.20% | 2,541,178 | 35,305,127.20 |
| JAPAULGOLD | 2.65 | 2.65 | 2.69 | 2.65 | 2.66 | 0.38% | 3,034,898 | 8,082,298.30 |
| JBERGER | 149.50 | 149.50 | 136.50 | 136.50 | 136.50 | -8.70% | 370,441 | 50,716,827.10 |
| JOHNHOLT | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.00% | 3,860 | 30,317.50 |
| JULI | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.00% | 2,145 | 19,197.75 |
| LASACO | 2.98 | 2.98 | 2.98 | 2.95 | 2.98 | 0.00% | 1,365,285 | 4,069,666.30 |
| LEARNAFRCA | 7.20 | 7.20 | 6.50 | 6.50 | 6.50 | -09.72% | 235,026 | 1,536,618.70 |
| LEGENDINT | 5.35 | 5.35 | 5.45 | 5.35 | 5.35 | 0.00% | 1,695,016 | 9,126,253.77 |
| LINKASSURE | 2.09 | 2.09 | 2.09 | 2.05 | 2.05 | -1.91% | 2,384,676 | 4,970,175.63 |
| LIVESTOCK | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.00% | 510,964 | 3,892,354.75 |
| LIVINGTRUST | 5.15 | 5.15 | 5.66 | 5.66 | 5.66 | 9.90% | 197,926 | 1,085,060.38 |
| MANSARD | 16.00 | 16.00 | 15.75 | 14.40 | 14.40 | -10.00% | 1,666,743 | 24,859,214.73 |
| MAYBAKER | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.00% | 660,431 | 10,755,472.60 |
| MBENEFIT | 3.85 | 3.85 | 3.84 | 3.68 | 3.68 | -4.42% | 2,622,567 | 9,730,327.33 |
| MCNICHOLS | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | -1.10% | 691,144 | 2,450,275.71 |
| MECURE | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.00% | 255,497 | 7,332,763.90 |
| MEYER | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.00% | 49,044 | 772,146.35 |
| MTNN | 420.00 | 420.00 | 423.00 | 422.00 | 423.00 | 0.71% | 2,828,557 | 1,193,659,821.50 |
| MULTIVERSE | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.00% | 212,412 | 3,052,534.50 |
| NAHCO | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.00% | 330,921 | 35,129,259.75 |
| NASCON | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 0.00% | 659,837 | 63,816,360.85 |
| NB | 75.50 | 75.50 | 74.50 | 71.30 | 71.30 | -5.56% | 1,637,398 | 119,151,833.20 |
| NCR | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.00% | 23,893 | 352,788.10 |
| NEIMETH | 6.20 | 6.20 | 6.30 | 6.00 | 6.00 | -3.23% | 1,597,280 | 9,849,514.02 |
| NEM | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.00% | 547,023 | 15,416,822.85 |
| NESTLE | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 0.00% | 24,638 | 46,301,444.30 |
| NGXGROUP | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.00% | 3,997,894 | 235,730,427.85 |
| NIDF | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 437,482 | 49,453,836.90 |
| NNFM | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | 0.00% | 127,128 | 10,726,634.25 |
| NPFMCRFBK | 2.98 | 2.98 | 2.80 | 2.80 | 2.80 | -6.04% | 1,091,898 | 3,230,012.67 |
| NSLTECH | 0.91 | 0.91 | 0.96 | 0.85 | 0.90 | -1.10% | 11,278,672 | 9,957,089.24 |
| OANDO | 49.00 | 49.00 | 46.00 | 44.50 | 46.00 | -6.12% | 5,504,168 | 248,472,225.95 |
| OKOMUOIL | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.00% | 115,731 | 107,903,339.20 |
| OMATEK | 1.14 | 1.14 | 1.25 | 1.15 | 1.22 | 7.02% | 7,859,560 | 9,668,812.30 |
| PRESCO | 1,479.90 | 1,479.90 | 1,479.90 | 1,479.90 | 1,479.90 | 0.00% | 69,081 | 96,597,909.50 |
| PRESTIGE | 1.75 | 1.75 | 1.77 | 1.62 | 1.75 | 0.00% | 6,895,472 | 11,854,096.74 |
| PZ | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.00% | 715,991 | 24,525,154.95 |
| REDSTAREX | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | 76,780 | 867,893.10 |
| REGALINS | 1.62 | 1.62 | 1.65 | 1.59 | 1.63 | 0.62% | 6,963,787 | 11,237,286.03 |
| ROYALEX | 2.25 | 2.25 | 2.26 | 2.10 | 2.18 | -3.11% | 2,766,045 | 6,017,063.87 |
| RTBRISCOE | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.00% | 406,918 | 1,511,570.59 |
| SCOA | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.00% | 92,730 | 649,146.79 |
| SEPLAT | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 0.00% | 17,074 | 97,298,967.60 |
| SKYAVN | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | 0.00% | 105,851 | 8,662,575.90 |
| SOVRENINS | 3.04 | 3.04 | 3.10 | 2.98 | 3.00 | -1.32% | 10,817,535 | 33,123,189.59 |
| STANBIC | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | 0.00% | 205,576 | 23,257,389.95 |
| STERLINGNG | 7.55 | 7.55 | 7.55 | 7.45 | 7.50 | -0.66% | 10,988,509 | 82,459,682.75 |
| SUNUASSUR | 5.79 | 5.79 | 5.75 | 5.25 | 5.75 | -0.69% | 1,683,251 | 9,365,618.34 |
| TANTALIZER | 2.40 | 2.40 | 2.35 | 2.35 | 2.35 | -2.08% | 1,294,069 | 3,060,648.36 |
| THOMASWY | 3.30 | 3.30 | 3.63 | 3.62 | 3.63 | 10.00% | 1,968,385 | 7,119,350.84 |
| TIP | 13.22 | 13.22 | 13.30 | 12.15 | 13.30 | 0.61% | 4,136,061 | 52,717,490.03 |
| TOTAL | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0.00% | 51,497 | 29,662,272.00 |
| TRANSCOHOT | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | 0.00% | 7,343 | 1,118,200.90 |
| TRANSCORP | 46.05 | 46.05 | 46.00 | 46.00 | 46.00 | -0.11% | 1,047,087 | 48,241,122.75 |
| TRANSEXPR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 7,000 | 16,520.00 |
| TRANSPOWER | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0.00% | 592,491 | 167,437,956.60 |
| TRIPPLEG | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.00% | 3,878 | 19,545.12 |
| UACN | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.00% | 205,081 | 13,759,863.60 |
| UBA | 44.90 | 44.90 | 44.90 | 44.00 | 44.40 | -1.11% | 15,043,701 | 668,132,810.80 |
| UCAP | 18.60 | 18.60 | 18.90 | 18.70 | 18.90 | 1.61% | 2,064,247 | 38,862,800.95 |
| UNILEVER | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.00% | 504,827 | 36,864,951.25 |
| UNIONDICON | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 46,067 | 413,415.00 |
| UNIVINSURE | 1.18 | 1.16 | 1.17 | 1.14 | 1.14 | -3.39% | 7,293,972 | 8,463,726.29 |
| UPDC | 6.01 | 6.01 | 6.01 | 6.00 | 6.01 | 0.00% | 3,736,534 | 22,458,307.66 |
| UPL | 5.99 | 5.99 | 5.41 | 5.40 | 5.40 | -09.85% | 2,502,180 | 13,542,296.43 |
| VERITASKAP | 2.04 | 2.04 | 2.09 | 2.03 | 2.03 | -0.49% | 21,872,079 | 44,659,534.92 |
| VFDGROUP | 10.85 | 10.85 | 10.50 | 10.40 | 10.50 | -3.23% | 5,189,458 | 54,553,671.65 |
| VITAFOAM | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.00% | 190,891 | 15,171,179.35 |
| WAPCO | 130.00 | 130.00 | 129.00 | 126.05 | 126.05 | -3.04% | 1,956,128 | 250,956,550.85 |
| WAPIC | 3.07 | 3.07 | 3.04 | 3.02 | 3.04 | -0.98% | 918,017 | 2,807,315.94 |
| WEMABANK | 18.00 | 18.00 | 18.00 | 17.75 | 18.00 | 0.00% | 9,967,330 | 177,674,040.80 |
| ZENITHBANK | 69.85 | 69.85 | 70.00 | 69.50 | 69.60 | -0.36% | 18,746,312 | 1,307,326,660.45 |