September 15, 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% | 40,147 | 281,041.15 |
| ABCTRANS | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.00% | 297,537 | 1,260,973.27 |
| ACADEMY | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.00% | 99,416 | 918,668.39 |
| ACCESSCORP | 26.80 | 26.80 | 27.05 | 26.65 | 27.00 | 0.75% | 37,696,452 | 1,018,629,208.85 |
| AFRIPRUD | 15.20 | 15.20 | 15.95 | 15.55 | 15.95 | 4.93% | 3,116,572 | 49,132,664.50 |
| AIICO | 4.17 | 4.17 | 4.26 | 4.10 | 4.10 | -1.68% | 7,553,881 | 31,620,550.32 |
| AIRTELAFRI | 2,310.50 | 2,310.50 | 2,310.50 | 2,310.50 | 2,310.50 | 0.00% | 19 | 48,288.50 |
| ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 1,000 | 7,150.00 |
| ARADEL | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0.00% | 1,093,139 | 615,165,216.60 |
| AUSTINLAZ | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 0.00% | 134,476 | 352,755.48 |
| BERGER | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.00% | 21,310 | 788,515.05 |
| BETAGLAS | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 0.00% | 47,126 | 20,614,796.20 |
| BUACEMENT | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | 0.00% | 717,925 | 104,034,669.00 |
| BUAFOODS | 590.00 | 590.00 | 629.70 | 629.70 | 629.70 | 6.73% | 204,290 | 126,183,082.20 |
| CADBURY | 62.80 | 62.80 | 67.50 | 63.50 | 67.50 | 7.48% | 1,867,406 | 120,153,698.60 |
| CAP | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.00% | 61,671 | 4,301,999.30 |
| CAVERTON | 6.50 | 6.50 | 6.80 | 6.50 | 6.80 | 4.62% | 2,392,170 | 15,918,504.84 |
| CHAMPION | 17.00 | 17.00 | 16.00 | 15.98 | 15.98 | -6.00% | 1,280,146 | 20,342,567.78 |
| CHAMS | 3.25 | 3.25 | 3.57 | 3.29 | 3.45 | 6.15% | 32,595,620 | 115,613,960.40 |
| CHELLARAM | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.00% | 121,289 | 1,566,696.50 |
| CILEASING | 6.60 | 6.60 | 6.96 | 6.60 | 6.96 | 5.45% | 1,218,669 | 8,244,755.72 |
| CONHALLPLC | 4.09 | 4.09 | 4.40 | 4.05 | 4.40 | 7.58% | 4,602,413 | 18,960,859.39 |
| CONOIL | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | 0.00% | 27,505 | 5,544,122.00 |
| CORNERST | 7.33 | 7.33 | 7.25 | 6.82 | 7.25 | -1.09% | 4,523,980 | 31,136,214.13 |
| CUSTODIAN | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 0.00% | 635,694 | 27,417,059.20 |
| CUTIX | 3.60 | 3.60 | 3.58 | 3.55 | 3.58 | -0.56% | 2,811,261 | 10,045,767.74 |
| CWG | 16.90 | 16.90 | 17.00 | 16.90 | 17.00 | 0.59% | 2,090,271 | 35,373,758.85 |
| DAARCOMM | 1.06 | 1.06 | 1.10 | 1.10 | 1.10 | 3.77% | 1,026,991 | 1,107,287.96 |
| DANGCEM | 511.20 | 511.20 | 511.20 | 511.20 | 511.20 | 0.00% | 389,754 | 200,302,342.40 |
| DANGSUGAR | 60.00 | 60.00 | 60.35 | 60.00 | 60.35 | 0.58% | 3,132,715 | 188,062,485.55 |
| DEAPCAP | 1.87 | 1.87 | 1.87 | 1.80 | 1.80 | -3.74% | 2,060,495 | 3,777,082.90 |
| ELLAHLAKES | 13.55 | 13.55 | 13.55 | 13.32 | 13.55 | 0.00% | 4,362,430 | 58,955,520.31 |
| ENAMELWA | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0.00% | 1,150 | 41,137.00 |
| ETERNA | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.00% | 277,127 | 9,158,570.80 |
| ETI | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00% | 407,086 | 14,298,730.50 |
| ETRANZACT | 14.95 | 14.95 | 16.40 | 16.40 | 16.40 | 9.70% | 612,864 | 10,050,969.60 |
| EUNISELL | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.00% | 131,885 | 3,152,381.20 |
| FCMB | 10.80 | 10.80 | 11.00 | 10.35 | 10.90 | 0.93% | 11,835,171 | 128,285,182.30 |
| FIDELITYBK | 21.05 | 21.05 | 21.00 | 20.75 | 21.00 | -0.24% | 20,099,810 | 421,677,978.95 |
| FIDSON | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 198,887 | 7,973,169.20 |
| FIRSTHOLDCO | 31.60 | 31.60 | 31.90 | 30.80 | 30.80 | -2.53% | 8,046,135 | 255,309,115.75 |
| FTNCOCOA | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.00% | 1,152,691 | 6,971,410.58 |
| GEREGU | 1,141.50 | 1,141.50 | 1,141.50 | 1,141.50 | 1,141.50 | 0.00% | 10,003,429 | 10,277,522,954.60 |
| GTCO | 93.00 | 93.00 | 94.25 | 94.20 | 94.20 | 1.29% | 7,905,113 | 744,418,718.90 |
| GUINEAINS | 1.65 | 1.65 | 1.65 | 1.50 | 1.65 | 0.00% | 3,516,882 | 5,658,867.35 |
| GUINNESS | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0.00% | 67,860 | 9,712,532.75 |
| HMCALL | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.00% | 480,955 | 2,006,525.73 |
| HONYFLOUR | 23.00 | 23.00 | 21.35 | 20.90 | 20.90 | -09.13% | 1,578,974 | 34,588,634.20 |
| IKEJAHOTEL | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.00% | 27,892 | 599,396.95 |
| IMG | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.00% | 116,399 | 3,903,657.15 |
| INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 32 | 224.00 |
| INTBREW | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | -1.64% | 1,477,671 | 17,729,548.15 |
| JAPAULGOLD | 2.75 | 2.75 | 2.77 | 2.67 | 2.70 | -1.82% | 16,829,808 | 45,637,639.17 |
| JBERGER | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | 0.00% | 88,158 | 12,109,944.80 |
| JOHNHOLT | 7.45 | 7.45 | 7.95 | 7.30 | 7.95 | 6.71% | 1,261,602 | 9,629,850.05 |
| JULI | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.00% | 1,546 | 14,520.15 |
| LASACO | 2.99 | 2.99 | 3.05 | 3.00 | 3.00 | 0.33% | 32,782,456 | 98,446,499.97 |
| LEARNAFRCA | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | -0.69% | 365,076 | 2,639,503.80 |
| LEGENDINT | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 629,940 | 3,460,125.22 |
| LINKASSURE | 2.08 | 2.08 | 2.22 | 2.10 | 2.19 | 5.29% | 4,101,785 | 8,922,946.65 |
| LIVESTOCK | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.00% | 753,868 | 6,020,078.55 |
| LIVINGTRUST | 4.62 | 4.62 | 5.08 | 5.08 | 5.08 | 9.96% | 511,456 | 2,380,090.16 |
| MANSARD | 15.99 | 15.99 | 16.10 | 16.10 | 16.10 | 0.69% | 782,975 | 12,655,669.74 |
| MAYBAKER | 16.25 | 16.25 | 17.50 | 17.50 | 17.50 | 7.69% | 426,474 | 7,306,983.35 |
| MBENEFIT | 3.90 | 3.90 | 4.09 | 3.82 | 4.00 | 2.56% | 3,864,418 | 15,472,666.00 |
| MCNICHOLS | 3.94 | 3.94 | 3.99 | 3.55 | 3.55 | -09.90% | 2,200,707 | 8,316,944.36 |
| MECURE | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.00% | 98,945 | 2,271,896.15 |
| MEYER | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.00% | 28,313 | 439,984.25 |
| MORISON | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.00% | 36,228 | 128,247.12 |
| MTNN | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0.00% | 591,879 | 245,059,321.70 |
| MULTIVERSE | 11.50 | 11.50 | 12.40 | 12.40 | 12.40 | 7.83% | 507,968 | 6,343,245.85 |
| NAHCO | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.00% | 353,236 | 37,295,757.45 |
| NASCON | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | 0.00% | 1,153,930 | 109,925,157.20 |
| NB | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 0.00% | 1,436,555 | 100,645,930.75 |
| NCR | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.00% | 68,936 | 1,118,257.30 |
| NEIMETH | 6.24 | 6.24 | 6.35 | 6.30 | 6.30 | 0.96% | 1,225,629 | 7,738,886.68 |
| NEM | 28.10 | 28.10 | 27.45 | 27.45 | 27.45 | -2.31% | 1,019,661 | 28,268,926.55 |
| NESTLE | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 0.00% | 183,173 | 328,885,112.70 |
| NGXGROUP | 60.15 | 60.15 | 60.10 | 60.10 | 60.10 | -0.08% | 1,245,618 | 74,878,296.20 |
| NIDF | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 267,112 | 30,181,463.90 |
| NNFM | 86.45 | 86.45 | 93.90 | 93.90 | 93.90 | 8.62% | 566,461 | 50,045,421.45 |
| NPFMCRFBK | 3.12 | 3.12 | 3.18 | 3.12 | 3.12 | 0.00% | 1,823,481 | 5,698,119.18 |
| NSLTECH | 0.86 | 0.86 | 0.87 | 0.79 | 0.83 | -3.49% | 30,876,040 | 25,160,625.86 |
| OANDO | 48.00 | 48.00 | 48.05 | 47.50 | 47.50 | -1.04% | 2,608,624 | 125,330,678.20 |
| OKOMUOIL | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.00% | 79,899 | 74,207,407.50 |
| OMATEK | 1.32 | 1.32 | 1.33 | 1.22 | 1.22 | -7.58% | 10,812,990 | 13,678,211.29 |
| PRESCO | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 0.00% | 43,792 | 61,208,238.50 |
| PRESTIGE | 1.89 | 1.89 | 1.89 | 1.80 | 1.89 | 0.00% | 3,806,211 | 7,042,098.80 |
| PZ | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.00% | 3,309,466 | 107,424,564.10 |
| REDSTAREX | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | 224,924 | 2,473,954.45 |
| REGALINS | 1.66 | 1.79 | 1.82 | 1.55 | 1.82 | 9.64% | 57,234,232 | 98,101,847.60 |
| ROYALEX | 2.30 | 2.30 | 2.25 | 2.21 | 2.21 | -3.91% | 1,318,240 | 2,892,772.15 |
| RTBRISCOE | 3.45 | 3.45 | 3.40 | 3.19 | 3.30 | -4.35% | 1,173,685 | 3,892,057.64 |
| SCOA | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.00% | 60,317 | 430,923.20 |
| SEPLAT | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 0.00% | 35,978 | 196,036,817.20 |
| SKYAVN | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | 0.00% | 55,667 | 4,533,436.50 |
| SOVRENINS | 3.03 | 3.03 | 3.05 | 2.86 | 2.88 | -4.95% | 7,358,198 | 21,970,322.28 |
| STANBIC | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 0.00% | 191,724 | 19,108,787.90 |
| STERLINGNG | 7.90 | 7.90 | 7.90 | 7.55 | 7.55 | -4.43% | 5,134,748 | 39,207,125.10 |
| SUNUASSUR | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.00% | 247,004 | 1,397,559.89 |
| TANTALIZER | 2.59 | 2.59 | 2.56 | 2.44 | 2.54 | -1.93% | 4,226,181 | 10,537,624.44 |
| THOMASWY | 2.51 | 2.51 | 2.52 | 2.52 | 2.52 | 0.40% | 446,782 | 1,133,551.20 |
| TIP | 11.99 | 11.99 | 12.00 | 11.99 | 12.00 | 0.08% | 1,553,932 | 18,637,652.34 |
| TOTAL | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0.00% | 4,717 | 2,716,992.00 |
| TRANSCOHOT | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | 0.00% | 16,669 | 2,695,067.40 |
| TRANSCORP | 46.10 | 46.10 | 47.00 | 46.10 | 46.10 | 0.00% | 2,607,124 | 121,289,177.25 |
| TRANSEXPR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 8,260 | 19,337.15 |
| TRANSPOWER | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0.00% | 102,441 | 28,949,826.60 |
| TRIPPLEG | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.00% | 62,751 | 316,265.04 |
| UACN | 73.00 | 73.00 | 67.15 | 66.90 | 67.15 | -8.01% | 67,170,237 | 4,495,107,485.35 |
| UBA | 48.70 | 48.70 | 49.50 | 48.35 | 48.35 | -0.72% | 14,212,812 | 688,764,231.70 |
| UCAP | 18.90 | 18.90 | 19.55 | 19.00 | 19.55 | 3.44% | 4,863,432 | 93,439,818.60 |
| UNILEVER | 67.15 | 67.15 | 72.80 | 72.80 | 72.80 | 8.41% | 913,035 | 66,346,092.75 |
| UNIONDICON | 9.80 | 9.80 | 9.50 | 9.50 | 9.50 | -3.06% | 286,868 | 2,705,067.50 |
| UNIVINSURE | 1.23 | 1.23 | 1.25 | 1.20 | 1.25 | 1.63% | 10,544,779 | 12,856,940.22 |
| UPDC | 5.78 | 5.78 | 5.95 | 5.78 | 5.78 | 0.00% | 9,278,956 | 53,869,617.17 |
| UPL | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.00% | 1,093,166 | 6,433,782.77 |
| VERITASKAP | 2.20 | 2.20 | 2.23 | 2.18 | 2.18 | -0.91% | 6,244,715 | 13,761,659.00 |
| VFDGROUP | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | 3,192,530 | 35,245,000.20 |
| VITAFOAM | 78.55 | 78.55 | 82.00 | 82.00 | 82.00 | 4.39% | 984,388 | 78,464,557.05 |
| WAPCO | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.00% | 1,404,510 | 176,706,645.15 |
| WAPIC | 3.50 | 3.50 | 3.50 | 3.45 | 3.45 | -1.43% | 3,100,342 | 10,811,724.71 |
| WEMABANK | 21.95 | 21.95 | 21.90 | 21.60 | 21.90 | -0.23% | 2,268,010 | 49,218,729.00 |
| ZENITHBANK | 68.00 | 68.00 | 68.40 | 67.90 | 68.00 | 0.00% | 17,109,809 | 1,163,254,867.00 |