August 21, 2025
| Symbol | Prev Close | Open Price | High | Low | Close | %Change | Volume | Value |
|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.00% | 139,218 | 1,025,428.90 |
| ABCTRANS | 5.00 | 5.00 | 5.50 | 5.05 | 5.05 | 1.00% | 1,250,517 | 6,764,844.42 |
| ACADEMY | 8.30 | 8.30 | 9.00 | 9.00 | 9.00 | 8.43% | 314,886 | 2,778,986.32 |
| ACCESSCORP | 27.50 | 27.50 | 27.55 | 27.35 | 27.45 | -0.18% | 38,081,533 | 1,045,961,591.50 |
| AFRIPRUD | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.00% | 1,224,881 | 19,159,577.95 |
| AIICO | 4.18 | 4.59 | 4.59 | 4.00 | 4.30 | 2.87% | 100,111,933 | 437,561,061.87 |
| AIRTELAFRI | 2,310.50 | 2,310.50 | 2,310.50 | 2,310.50 | 2,310.50 | 0.00% | 250 | 635,375.00 |
| ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 306 | 2,187.90 |
| ARADEL | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | 0.00% | 660,921 | 329,214,383.90 |
| AUSTINLAZ | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.00% | 315,018 | 814,047.36 |
| BERGER | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.00% | 270,095 | 9,113,058.70 |
| BETAGLAS | 408.50 | 408.50 | 408.50 | 408.50 | 408.50 | 0.00% | 150,586 | 58,621,025.70 |
| BUACEMENT | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | 0.00% | 635,291 | 96,567,528.70 |
| BUAFOODS | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 0.00% | 54,934 | 29,397,623.20 |
| CADBURY | 62.50 | 62.50 | 64.00 | 63.00 | 64.00 | 2.40% | 3,788,022 | 239,450,021.40 |
| CAP | 71.00 | 71.00 | 64.10 | 64.10 | 64.10 | -09.72% | 722,267 | 46,612,389.10 |
| CAVERTON | 7.00 | 7.00 | 7.20 | 7.00 | 7.20 | 2.86% | 5,367,645 | 37,891,899.58 |
| CHAMPION | 18.51 | 18.51 | 17.95 | 16.95 | 17.95 | -3.03% | 1,101,809 | 19,531,003.91 |
| CHAMS | 2.70 | 2.70 | 2.85 | 2.68 | 2.71 | 0.37% | 9,726,132 | 26,429,931.03 |
| CHELLARAM | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | 59,619 | 572,439.15 |
| CILEASING | 7.40 | 7.40 | 7.77 | 7.50 | 7.50 | 1.35% | 1,336,253 | 10,112,359.37 |
| CONHALLPLC | 4.91 | 4.91 | 4.91 | 4.42 | 4.83 | -1.63% | 6,113,347 | 28,294,306.65 |
| CONOIL | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 0.00% | 146,355 | 30,895,540.50 |
| CORNERST | 7.60 | 7.60 | 8.10 | 7.30 | 7.50 | -1.32% | 5,571,164 | 43,039,323.34 |
| CUSTODIAN | 40.95 | 40.95 | 40.00 | 40.00 | 40.00 | -2.32% | 1,308,084 | 52,277,755.40 |
| CUTIX | 3.85 | 3.85 | 3.80 | 3.73 | 3.73 | -3.12% | 4,673,326 | 17,723,779.08 |
| CWG | 16.45 | 16.45 | 17.30 | 16.35 | 16.85 | 2.43% | 3,430,084 | 57,939,359.60 |
| DAARCOMM | 1.12 | 1.12 | 1.23 | 1.15 | 1.23 | 9.82% | 13,882,851 | 16,776,769.01 |
| DANGCEM | 577.00 | 577.00 | 520.00 | 520.00 | 520.00 | -09.88% | 2,598,862 | 1,350,582,172.60 |
| DANGSUGAR | 61.40 | 61.40 | 62.00 | 61.50 | 61.90 | 0.81% | 12,388,690 | 765,927,676.60 |
| DEAPCAP | 1.77 | 1.94 | 1.94 | 1.94 | 1.94 | 9.60% | 2,368,103 | 4,576,479.48 |
| ELLAHLAKES | 15.75 | 15.75 | 17.32 | 16.00 | 16.52 | 4.89% | 21,881,606 | 369,688,771.31 |
| ENAMELWA | 32.65 | 32.65 | 35.90 | 29.40 | 35.90 | 9.95% | 489,534 | 15,354,967.85 |
| ETERNA | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 258,833 | 9,079,070.20 |
| ETI | 39.20 | 39.20 | 39.25 | 38.90 | 39.20 | 0.00% | 12,707,544 | 498,022,734.80 |
| ETRANZACT | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.00% | 515,608 | 5,519,405.80 |
| EUNISELL | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.00% | 222,277 | 5,524,020.95 |
| FCMB | 10.80 | 10.80 | 10.95 | 10.30 | 10.80 | 0.00% | 10,860,524 | 115,876,494.30 |
| FIDELITYBK | 20.65 | 20.65 | 20.95 | 20.55 | 20.85 | 0.97% | 29,180,849 | 601,565,467.95 |
| FIDSON | 43.90 | 43.90 | 41.85 | 39.55 | 41.80 | -4.78% | 1,187,428 | 48,055,176.30 |
| FIRSTHOLDCO | 32.50 | 32.50 | 32.55 | 32.45 | 32.50 | 0.00% | 14,093,644 | 457,897,683.60 |
| FTNCOCOA | 7.00 | 7.00 | 6.90 | 6.37 | 6.70 | -4.29% | 5,811,117 | 38,744,628.12 |
| GEREGU | 1,141.50 | 1,141.50 | 1,141.50 | 1,141.50 | 1,141.50 | 0.00% | 3,845 | 3,950,353.00 |
| GTCO | 97.00 | 97.00 | 97.00 | 95.00 | 95.00 | -2.06% | 6,291,973 | 602,176,713.80 |
| GUINEAINS | 1.63 | 1.63 | 1.79 | 1.68 | 1.70 | 4.29% | 27,597,903 | 49,058,921.47 |
| GUINNESS | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | 0.00% | 434,855 | 60,966,671.00 |
| HMCALL | 4.40 | 4.40 | 4.40 | 4.22 | 4.22 | -4.09% | 6,184,579 | 26,956,272.95 |
| HONYFLOUR | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00% | 949,965 | 22,325,146.30 |
| IKEJAHOTEL | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.00% | 87,052 | 2,059,574.50 |
| IMG | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00% | 26,766 | 940,977.50 |
| INFINITY | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.00% | 2,500 | 18,875.00 |
| INTBREW | 12.95 | 13.00 | 13.90 | 13.00 | 13.85 | 6.95% | 4,593,152 | 61,786,814.10 |
| INTENEGINS | 3.66 | 3.66 | 3.80 | 3.60 | 3.60 | -1.64% | 1,695,553 | 6,155,115.45 |
| JAPAULGOLD | 2.90 | 2.90 | 2.90 | 2.80 | 2.81 | -3.10% | 14,788,444 | 41,834,571.94 |
| JBERGER | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 0.00% | 469,341 | 62,541,953.00 |
| JOHNHOLT | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 53,326 | 405,245.00 |
| JULI | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.00% | 8,978 | 83,813.30 |
| LASACO | 3.99 | 3.99 | 4.00 | 3.60 | 3.60 | -09.77% | 18,777,550 | 68,999,834.21 |
| LEARNAFRCA | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.00% | 315,173 | 2,211,647.51 |
| LEGENDINT | 5.50 | 5.50 | 5.75 | 5.71 | 5.71 | 3.82% | 1,998,170 | 11,463,283.39 |
| LINKASSURE | 2.67 | 2.70 | 2.78 | 2.41 | 2.41 | -09.74% | 23,616,816 | 61,425,295.11 |
| LIVESTOCK | 8.05 | 8.05 | 8.15 | 8.10 | 8.15 | 1.24% | 941,217 | 7,690,611.65 |
| LIVINGTRUST | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.00% | 155,090 | 642,662.00 |
| MANSARD | 17.55 | 17.55 | 17.85 | 15.86 | 17.30 | -1.42% | 14,224,032 | 239,496,772.26 |
| MAYBAKER | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.00% | 1,036,657 | 18,498,041.00 |
| MBENEFIT | 4.23 | 4.65 | 4.65 | 4.23 | 4.30 | 1.65% | 68,521,312 | 310,653,057.25 |
| MCNICHOLS | 3.78 | 3.78 | 3.84 | 3.78 | 3.78 | 0.00% | 4,584,526 | 17,394,918.09 |
| MECURE | 19.10 | 19.10 | 19.25 | 19.25 | 19.25 | 0.79% | 394,166 | 7,632,289.45 |
| MEYER | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.00% | 201,776 | 3,220,897.10 |
| MORISON | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.00% | 40,893 | 124,492.74 |
| MTNN | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0.00% | 1,038,894 | 433,018,718.60 |
| MULTIVERSE | 9.80 | 9.80 | 10.20 | 10.20 | 10.20 | 4.08% | 394,492 | 4,021,911.20 |
| NAHCO | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | 0.00% | 319,670 | 32,807,933.55 |
| NASCON | 91.60 | 91.60 | 89.90 | 88.00 | 88.00 | -3.93% | 7,635,743 | 678,856,376.35 |
| NB | 71.50 | 71.50 | 70.00 | 68.65 | 70.00 | -2.10% | 30,531,309 | 2,133,287,966.70 |
| NCR | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.00% | 17,697 | 164,513.00 |
| NEIMETH | 7.00 | 7.00 | 7.01 | 6.95 | 6.95 | -0.71% | 3,221,082 | 22,903,676.79 |
| NEM | 29.95 | 29.95 | 30.50 | 28.00 | 28.00 | -6.51% | 999,695 | 29,416,958.90 |
| NESTLE | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0.00% | 36,548 | 68,294,269.80 |
| NGXGROUP | 63.25 | 63.25 | 59.55 | 59.30 | 59.30 | -6.25% | 1,010,220 | 59,599,471.60 |
| NIDF | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 116,866 | 13,205,644.60 |
| NNFM | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | 0.00% | 65,288 | 5,553,915.85 |
| NPFMCRFBK | 3.15 | 3.15 | 3.20 | 3.15 | 3.15 | 0.00% | 601,347 | 1,911,669.50 |
| NSLTECH | 1.06 | 1.06 | 1.08 | 1.01 | 1.05 | -0.94% | 3,891,084 | 4,038,497.40 |
| OANDO | 50.65 | 50.65 | 50.15 | 47.00 | 47.05 | -7.11% | 6,619,249 | 325,255,213.70 |
| OKOMUOIL | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.00% | 97,023 | 93,071,404.20 |
| OMATEK | 1.48 | 1.48 | 1.59 | 1.48 | 1.48 | 0.00% | 3,429,127 | 5,209,455.10 |
| PRESCO | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 0.00% | 337,966 | 466,785,253.50 |
| PRESTIGE | 2.16 | 2.05 | 2.13 | 1.95 | 1.97 | -8.80% | 66,866,506 | 135,371,044.53 |
| PZ | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00% | 2,119,223 | 74,209,242.20 |
| REDSTAREX | 11.50 | 11.50 | 12.00 | 12.00 | 12.00 | 4.35% | 426,013 | 5,021,148.55 |
| REGALINS | 1.49 | 1.63 | 1.63 | 1.35 | 1.49 | 0.00% | 46,141,311 | 69,258,497.22 |
| ROYALEX | 2.80 | 2.80 | 2.84 | 2.52 | 2.52 | -10.00% | 13,496,400 | 35,012,992.77 |
| RTBRISCOE | 3.95 | 3.95 | 3.57 | 3.56 | 3.56 | -09.87% | 824,814 | 2,974,879.49 |
| SCOA | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | 177,206 | 995,323.45 |
| SEPLAT | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 5,379.30 | 0.00% | 96,590 | 519,816,698.90 |
| SKYAVN | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | 0.00% | 72,406 | 6,019,250.00 |
| SOVRENINS | 3.20 | 3.20 | 3.40 | 2.88 | 2.96 | -7.50% | 29,067,757 | 87,856,413.15 |
| STANBIC | 100.00 | 100.00 | 98.00 | 97.40 | 97.40 | -2.60% | 1,180,289 | 114,567,951.90 |
| STERLINGNG | 8.05 | 8.05 | 8.45 | 7.70 | 7.80 | -3.11% | 18,543,434 | 150,724,150.45 |
| SUNUASSUR | 6.80 | 6.80 | 7.00 | 6.21 | 6.21 | -8.68% | 5,051,404 | 33,791,562.42 |
| TANTALIZER | 2.64 | 2.64 | 2.70 | 2.46 | 2.70 | 2.27% | 3,645,748 | 9,580,128.46 |
| THOMASWY | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.00% | 143,810 | 495,501.01 |
| TIP | 13.00 | 13.00 | 13.20 | 12.99 | 13.00 | 0.00% | 5,411,822 | 70,411,441.00 |
| TOTAL | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0.00% | 67,801 | 40,790,274.80 |
| TRANSCOHOT | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | 0.00% | 22,068 | 3,548,419.90 |
| TRANSCORP | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 0.00% | 2,434,192 | 119,767,971.50 |
| TRANSEXPR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 68,811 | 136,213.05 |
| TRANSPOWER | 286.50 | 286.50 | 286.50 | 286.50 | 286.50 | 0.00% | 132,592 | 34,195,476.80 |
| TRIPPLEG | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.00% | 288,081 | 1,641,626.33 |
| UACN | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 0.00% | 1,587,262 | 117,273,104.00 |
| UBA | 47.95 | 47.95 | 48.10 | 48.00 | 48.00 | 0.10% | 15,592,867 | 749,229,235.40 |
| UCAP | 19.50 | 19.50 | 19.40 | 19.05 | 19.05 | -2.31% | 7,515,690 | 144,826,996.15 |
| UNILEVER | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.00% | 385,750 | 28,574,336.90 |
| UNIONDICON | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.00% | 58,243 | 649,551.40 |
| UNIVINSURE | 1.34 | 1.46 | 1.46 | 1.21 | 1.31 | -2.24% | 130,222,417 | 173,672,412.87 |
| UPDC | 7.15 | 7.15 | 7.80 | 6.85 | 6.85 | -4.20% | 3,955,274 | 28,865,110.87 |
| UPL | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 347,147 | 2,226,119.30 |
| VERITASKAP | 2.30 | 2.30 | 2.50 | 2.10 | 2.15 | -6.52% | 40,500,545 | 90,387,038.20 |
| VFDGROUP | 11.80 | 11.80 | 11.90 | 11.80 | 11.90 | 0.85% | 4,378,279 | 51,845,297.30 |
| VITAFOAM | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 0.00% | 429,984 | 32,249,782.25 |
| WAPCO | 137.00 | 137.00 | 137.05 | 137.00 | 137.05 | 0.04% | 3,639,363 | 498,559,954.85 |
| WAPIC | 3.99 | 3.99 | 4.37 | 3.60 | 3.60 | -09.77% | 16,872,495 | 66,233,936.44 |
| WEMABANK | 23.75 | 23.75 | 24.00 | 22.00 | 23.70 | -0.21% | 7,286,699 | 169,278,876.25 |
| ZENITHBANK | 72.30 | 72.30 | 71.80 | 67.05 | 67.05 | -7.26% | 12,784,995 | 894,068,077.00 |