July 9, 2025
| Symbol | Prev Close | Open Price | High | Low | Close | %Change | Volume | Value |
|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 5.75 | 5.75 | 6.29 | 5.40 | 6.29 | 9.39% | 989,914 | 5,799,754.22 |
| ABCTRANS | 3.24 | 3.24 | 3.56 | 3.20 | 3.56 | 9.88% | 2,016,801 | 6,676,307.81 |
| ACADEMY | 6.78 | 6.78 | 7.45 | 7.44 | 7.45 | 9.88% | 4,060,620 | 30,229,346.68 |
| ACCESSCORP | 22.05 | 22.05 | 22.45 | 22.00 | 22.10 | 0.23% | 124,252,444 | 2,739,205,866.45 |
| AFRIPRUD | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.00% | 1,564,296 | 24,898,814.20 |
| AIICO | 1.65 | 1.65 | 1.81 | 1.65 | 1.81 | 9.70% | 40,436,778 | 70,833,110.80 |
| AIRTELAFRI | 2,310.50 | 2,310.50 | 2,310.50 | 2,310.50 | 2,310.50 | 0.00% | 40 | 101,660.00 |
| ARADEL | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0.00% | 759,794 | 402,445,588.00 |
| AUSTINLAZ | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.00% | 2,275 | 5,118.75 |
| BERGER | 30.50 | 30.50 | 33.55 | 31.40 | 31.40 | 2.95% | 1,769,460 | 58,369,410.15 |
| BETAGLAS | 333.95 | 333.95 | 333.95 | 333.95 | 333.95 | 0.00% | 329,295 | 100,289,769.85 |
| BUACEMENT | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 0.00% | 817,038 | 73,351,888.30 |
| BUAFOODS | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 0.00% | 61,121 | 27,320,247.50 |
| CADBURY | 53.35 | 53.35 | 58.65 | 53.55 | 58.65 | 9.93% | 9,085,061 | 524,710,729.10 |
| CAP | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | 0.00% | 348,223 | 21,057,801.10 |
| CAVERTON | 7.44 | 7.44 | 7.62 | 7.00 | 7.10 | -4.57% | 7,648,868 | 56,217,633.19 |
| CHAMPION | 13.60 | 13.60 | 14.96 | 13.60 | 14.96 | 10.00% | 4,353,346 | 63,390,717.62 |
| CHAMS | 2.39 | 2.39 | 2.55 | 2.40 | 2.50 | 4.60% | 27,701,355 | 68,389,802.17 |
| CHELLARAM | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.00% | 12,507 | 130,061.76 |
| CILEASING | 6.00 | 6.12 | 6.60 | 6.12 | 6.60 | 10.00% | 24,199,173 | 156,492,304.08 |
| CONHALLPLC | 3.00 | 3.00 | 3.04 | 3.00 | 3.00 | 0.00% | 24,811,889 | 74,589,091.28 |
| CONOIL | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 0.00% | 112,452 | 23,738,617.20 |
| CORNERST | 4.23 | 4.23 | 4.22 | 4.15 | 4.20 | -0.71% | 882,900 | 3,700,271.17 |
| CUSTODIAN | 28.10 | 28.10 | 27.90 | 27.90 | 27.90 | -0.71% | 1,203,906 | 33,048,016.65 |
| CUTIX | 3.95 | 3.95 | 4.00 | 3.81 | 3.89 | -1.52% | 8,892,208 | 34,714,782.04 |
| CWG | 15.70 | 15.70 | 16.95 | 15.80 | 16.55 | 5.41% | 6,734,213 | 109,653,505.05 |
| DAARCOMM | 0.73 | 0.73 | 0.80 | 0.73 | 0.80 | 9.59% | 16,263,561 | 12,670,408.90 |
| DANGCEM | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0.00% | 1,041,367 | 431,650,005.40 |
| DANGSUGAR | 47.95 | 47.95 | 51.90 | 48.50 | 51.90 | 8.24% | 5,702,312 | 288,548,727.40 |
| DEAPCAP | 1.30 | 1.30 | 1.43 | 1.17 | 1.17 | -10.00% | 12,888,805 | 16,777,224.89 |
| ELLAHLAKES | 8.91 | 9.20 | 9.80 | 9.20 | 9.50 | 6.62% | 32,380,930 | 313,943,485.98 |
| ETERNA | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 112,694 | 4,572,602.75 |
| ETI | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.00% | 1,370,846 | 42,406,019.60 |
| ETRANZACT | 9.95 | 9.95 | 9.00 | 9.00 | 9.00 | -09.55% | 1,103,109 | 10,329,092.80 |
| EUNISELL | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.00% | 12,600 | 169,825.00 |
| FCMB | 9.15 | 9.15 | 9.20 | 9.10 | 9.10 | -0.55% | 4,631,049 | 42,325,746.00 |
| FIDELITYBK | 20.00 | 20.00 | 20.40 | 20.00 | 20.00 | 0.00% | 21,007,131 | 420,278,073.65 |
| FIDSON | 43.80 | 43.80 | 45.00 | 44.05 | 44.05 | 0.57% | 997,214 | 44,385,683.20 |
| FIRSTHOLDCO | 28.00 | 28.00 | 29.95 | 27.05 | 29.95 | 6.96% | 19,013,990 | 532,656,325.65 |
| FTNCOCOA | 5.13 | 5.64 | 5.64 | 5.64 | 5.64 | 9.94% | 8,726,824 | 49,185,786.22 |
| GEREGU | 1,141.50 | 1,141.50 | 1,141.50 | 1,141.50 | 1,141.50 | 0.00% | 1,424 | 1,463,017.60 |
| GTCO | 84.50 | 84.50 | 85.95 | 84.00 | 85.95 | 1.72% | 33,760,074 | 2,859,620,179.30 |
| GUINEAINS | 1.13 | 1.13 | 1.23 | 1.04 | 1.12 | -0.88% | 11,092,099 | 12,034,273.21 |
| GUINNESS | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.00% | 361,907 | 33,192,950.70 |
| HMCALL | 4.20 | 4.20 | 4.40 | 4.25 | 4.30 | 2.38% | 2,527,975 | 10,906,777.10 |
| HONYFLOUR | 25.85 | 25.85 | 26.50 | 25.90 | 26.50 | 2.51% | 2,572,858 | 67,743,091.75 |
| IKEJAHOTEL | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | -1.11% | 1,191,141 | 21,246,517.65 |
| IMG | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.00% | 426,200 | 13,515,848.40 |
| INFINITY | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.00% | 1,262,439 | 9,720,780.30 |
| INTBREW | 15.70 | 15.70 | 15.90 | 15.50 | 15.70 | 0.00% | 10,920,572 | 171,791,513.85 |
| INTENEGINS | 2.20 | 2.20 | 2.36 | 2.20 | 2.20 | 0.00% | 825,505 | 1,866,932.80 |
| JAIZBANK | 3.18 | 3.18 | 3.20 | 3.14 | 3.15 | -0.94% | 14,773,054 | 46,850,074.74 |
| JAPAULGOLD | 2.53 | 2.53 | 2.78 | 2.58 | 2.76 | 9.09% | 123,080,018 | 340,916,653.15 |
| JBERGER | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.00% | 424,050 | 45,712,324.00 |
| JOHNHOLT | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.00% | 179,367 | 1,567,077.15 |
| JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 54,968 | 520,528.50 |
| LASACO | 3.02 | 3.02 | 3.24 | 3.16 | 3.24 | 7.28% | 7,213,466 | 23,008,381.79 |
| LEARNAFRCA | 5.15 | 5.15 | 5.66 | 5.54 | 5.66 | 9.90% | 1,776,469 | 9,913,717.46 |
| LEGENDINT | 8.39 | 8.39 | 8.79 | 8.50 | 8.70 | 3.69% | 1,230,840 | 10,431,939.70 |
| LINKASSURE | 1.55 | 1.55 | 1.64 | 1.55 | 1.64 | 5.81% | 6,753,781 | 10,637,043.05 |
| LIVESTOCK | 9.30 | 9.30 | 9.70 | 9.30 | 9.70 | 4.30% | 2,567,658 | 24,293,483.75 |
| LIVINGTRUST | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.00% | 15,860 | 115,022.50 |
| MANSARD | 10.06 | 10.06 | 11.06 | 10.65 | 11.06 | 9.94% | 5,978,740 | 65,877,797.80 |
| MAYBAKER | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.00% | 592,673 | 10,335,726.05 |
| MBENEFIT | 1.47 | 1.47 | 1.58 | 1.33 | 1.40 | -4.76% | 55,558,476 | 77,749,634.99 |
| MCNICHOLS | 2.74 | 2.74 | 3.01 | 2.97 | 3.01 | 9.85% | 3,263,890 | 9,759,946.62 |
| MECURE | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00% | 117,183 | 1,428,306.80 |
| MEYER | 16.10 | 16.10 | 17.70 | 17.70 | 17.70 | 9.94% | 522,052 | 9,240,320.40 |
| MRS | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | 0.00% | 391,273 | 55,166,901.90 |
| MTNN | 357.50 | 357.50 | 355.00 | 355.00 | 355.00 | -0.70% | 7,524,828 | 2,671,471,067.20 |
| MULTIVERSE | 8.45 | 8.45 | 9.25 | 9.25 | 9.25 | 9.47% | 284,956 | 2,623,525.85 |
| NAHCO | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | 0.00% | 814,951 | 78,258,739.10 |
| NASCON | 74.00 | 74.00 | 75.00 | 72.50 | 75.00 | 1.35% | 2,283,764 | 167,208,107.35 |
| NB | 63.00 | 63.00 | 64.40 | 62.95 | 63.50 | 0.79% | 4,025,951 | 254,782,431.90 |
| NCR | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 1,000 | 6,600.00 |
| NEIMETH | 8.64 | 8.64 | 9.50 | 9.20 | 9.50 | 9.95% | 5,932,155 | 55,654,061.26 |
| NEM | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.00% | 430,249 | 8,256,212.30 |
| NESTLE | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.00% | 229,522 | 344,118,511.50 |
| NGXGROUP | 51.00 | 51.00 | 56.10 | 55.95 | 56.10 | 10.00% | 6,863,711 | 384,863,089.30 |
| NIDF | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.00% | 93,741 | 10,788,826.80 |
| NNFM | 108.00 | 108.00 | 98.10 | 98.10 | 98.10 | -09.17% | 627,130 | 62,012,644.15 |
| NPFMCRFBK | 2.30 | 2.30 | 2.39 | 2.30 | 2.39 | 3.91% | 2,020,511 | 4,724,523.62 |
| NSLTECH | 0.79 | 0.79 | 0.82 | 0.74 | 0.82 | 3.80% | 11,969,253 | 9,147,212.97 |
| OANDO | 55.10 | 55.10 | 55.00 | 53.90 | 53.90 | -2.18% | 6,907,234 | 374,487,241.70 |
| OKOMUOIL | 790.00 | 790.00 | 800.00 | 800.00 | 800.00 | 1.27% | 713,284 | 572,322,020.30 |
| OMATEK | 1.00 | 1.00 | 1.10 | 1.05 | 1.10 | 10.00% | 10,847,005 | 11,838,640.90 |
| PRESCO | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 0.00% | 47,402 | 57,085,436.90 |
| PRESTIGE | 1.20 | 1.20 | 1.32 | 1.22 | 1.30 | 8.33% | 5,793,079 | 7,515,674.76 |
| PZ | 33.50 | 33.50 | 33.75 | 33.50 | 33.75 | 0.75% | 3,200,099 | 106,519,373.90 |
| REDSTAREX | 9.20 | 9.20 | 10.10 | 9.80 | 10.10 | 9.78% | 1,241,516 | 12,040,030.84 |
| REGALINS | 0.86 | 0.86 | 0.94 | 0.78 | 0.92 | 6.98% | 28,734,650 | 24,403,743.89 |
| ROYALEX | 1.23 | 1.23 | 1.31 | 1.24 | 1.27 | 3.25% | 3,251,525 | 4,160,535.22 |
| RTBRISCOE | 3.30 | 3.30 | 3.50 | 3.29 | 3.50 | 6.06% | 4,364,927 | 14,820,305.80 |
| SCOA | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 4,600 | 23,750.00 |
| SEPLAT | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.00% | 4,007 | 20,155,446.70 |
| SKYAVN | 76.00 | 76.00 | 81.90 | 81.90 | 81.90 | 7.76% | 702,368 | 55,717,227.95 |
| SOVRENINS | 1.31 | 1.31 | 1.29 | 1.28 | 1.29 | -1.53% | 2,991,857 | 3,857,936.54 |
| STANBIC | 84.00 | 84.00 | 84.05 | 84.05 | 84.05 | 0.06% | 1,354,517 | 114,339,386.75 |
| STERLINGNG | 5.61 | 5.61 | 5.61 | 5.50 | 5.51 | -1.78% | 6,193,519 | 34,506,639.50 |
| SUNUASSUR | 4.50 | 4.50 | 4.79 | 4.05 | 4.22 | -6.22% | 12,224,524 | 53,096,024.40 |
| TANTALIZER | 2.51 | 2.51 | 2.68 | 2.54 | 2.68 | 6.77% | 11,566,432 | 29,714,872.28 |
| THOMASWY | 2.47 | 2.47 | 2.71 | 2.69 | 2.71 | 9.72% | 1,642,710 | 4,428,879.20 |
| TIP | 9.30 | 9.30 | 9.99 | 8.90 | 9.35 | 0.54% | 5,662,420 | 53,022,976.70 |
| TOTAL | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.00% | 42,986 | 27,939,055.00 |
| TRANSCOHOT | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | 0.00% | 12,938 | 1,733,026.00 |
| TRANSCORP | 47.15 | 47.15 | 47.10 | 47.00 | 47.05 | -0.21% | 1,822,576 | 86,367,231.40 |
| TRANSPOWER | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.00% | 19,220 | 5,535,360.00 |
| TRIPPLEG | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.00% | 57,300 | 186,798.00 |
| UACN | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 242,169 | 10,296,185.60 |
| UBA | 36.50 | 36.50 | 36.95 | 36.55 | 36.95 | 1.23% | 12,001,898 | 441,637,438.30 |
| UCAP | 20.00 | 20.00 | 20.50 | 19.95 | 20.50 | 2.50% | 6,953,147 | 139,965,148.35 |
| UNILEVER | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | 0.00% | 441,224 | 23,708,413.70 |
| UNIONDICON | 9.20 | 9.20 | 10.10 | 10.10 | 10.10 | 9.78% | 504,850 | 5,098,985.00 |
| UNIVINSURE | 0.70 | 0.70 | 0.75 | 0.67 | 0.72 | 2.86% | 54,597,303 | 38,271,783.34 |
| UPDC | 4.35 | 4.35 | 4.45 | 4.05 | 4.36 | 0.23% | 13,191,480 | 56,405,212.45 |
| UPL | 5.80 | 5.80 | 6.28 | 5.99 | 6.28 | 8.28% | 1,980,145 | 11,847,436.34 |
| VERITASKAP | 1.14 | 1.14 | 1.14 | 1.04 | 1.14 | 0.00% | 15,383,274 | 16,741,763.20 |
| VFDGROUP | 14.60 | 14.60 | 14.80 | 13.50 | 13.70 | -6.16% | 11,563,187 | 163,795,697.50 |
| VITAFOAM | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.00% | 618,571 | 43,641,494.85 |
| WAPCO | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 0.00% | 654,028 | 59,782,783.95 |
| WAPIC | 2.35 | 2.35 | 2.40 | 2.24 | 2.40 | 2.13% | 3,322,543 | 7,674,092.51 |
| WEMABANK | 16.20 | 16.20 | 16.50 | 16.25 | 16.40 | 1.23% | 3,118,685 | 51,058,132.60 |
| ZENITHBANK | 57.55 | 57.55 | 57.50 | 57.10 | 57.30 | -0.43% | 17,133,750 | 983,685,067.35 |