March 18, 2025
| Symbol | Prev Close | Open Price | High | Low | Close | %Change | Volume | Value |
|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.00% | 38,306 | 151,656.12 |
| ABCTRANS | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | 351,254 | 532,566.44 |
| ACADEMY | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.00% | 257,849 | 746,096.91 |
| ACCESSCORP | 23.35 | 23.35 | 23.45 | 23.00 | 23.20 | -0.64% | 36,756,861 | 847,292,154.40 |
| AFRIPRUD | 35.10 | 35.10 | 35.70 | 35.05 | 35.50 | 1.14% | 4,179,621 | 147,366,769.40 |
| AIICO | 1.59 | 1.59 | 1.70 | 1.53 | 1.60 | 0.63% | 13,562,216 | 21,653,253.94 |
| AIRTELAFRI | 2,156.90 | 2,156.90 | 2,156.90 | 2,156.90 | 2,156.90 | 0.00% | 16,212 | 38,462,970.00 |
| ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 824 | 5,814.10 |
| ARADEL | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0.00% | 1,514,652 | 803,098,733.80 |
| AUSTINLAZ | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.00% | 54 | 112.32 |
| BERGER | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.00% | 23,215 | 452,141.35 |
| BETAGLAS | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | 0.00% | 23,979 | 2,296,158.95 |
| BUACEMENT | 93.00 | 93.00 | 83.70 | 83.70 | 83.70 | -10.00% | 221,585 | 18,546,664.50 |
| BUAFOODS | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.00% | 3,684 | 1,387,961.40 |
| CADBURY | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00% | 336,607 | 7,890,929.90 |
| CAP | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00% | 63,183 | 2,675,507.80 |
| CAVERTON | 2.85 | 2.85 | 2.80 | 2.80 | 2.80 | -1.75% | 524,206 | 1,456,934.03 |
| CHAMPION | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.00% | 319,865 | 1,273,879.28 |
| CHAMS | 2.11 | 2.11 | 2.19 | 2.10 | 2.10 | -0.47% | 4,818,888 | 10,293,507.78 |
| CHELLARAM | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.00% | 40,390 | 315,042.00 |
| CILEASING | 3.81 | 3.81 | 4.00 | 3.98 | 3.99 | 4.72% | 1,366,702 | 5,421,087.32 |
| CONHALLPLC | 3.40 | 3.40 | 3.45 | 3.20 | 3.45 | 1.47% | 2,526,232 | 8,332,082.75 |
| CONOIL | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | 0.00% | 11,091 | 3,306,227.10 |
| CORNERST | 3.48 | 3.48 | 3.44 | 3.40 | 3.44 | -1.15% | 1,590,352 | 5,439,737.40 |
| CUSTODIAN | 19.60 | 19.60 | 21.50 | 19.60 | 21.50 | 9.69% | 9,473,012 | 191,059,647.55 |
| CUTIX | 2.50 | 2.50 | 2.45 | 2.43 | 2.43 | -2.80% | 1,316,542 | 3,243,375.21 |
| CWG | 8.60 | 8.60 | 8.90 | 8.90 | 8.90 | 3.49% | 813,312 | 7,155,425.45 |
| DAARCOMM | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.00% | 250,950 | 162,294.85 |
| DANGCEM | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0.00% | 72,615 | 31,369,680.00 |
| DANGSUGAR | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 0.00% | 1,231,639 | 45,279,323.30 |
| DEAPCAP | 0.92 | 0.92 | 0.98 | 0.98 | 0.98 | 6.52% | 938,401 | 921,324.55 |
| ELLAHLAKES | 3.32 | 3.32 | 3.32 | 3.16 | 3.16 | -4.82% | 4,063,900 | 13,259,843.72 |
| ENAMELWA | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.00% | 22,093 | 559,150.90 |
| ETERNA | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 254,695 | 8,973,389.35 |
| ETI | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00% | 939,932 | 28,067,026.20 |
| ETRANZACT | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.00% | 92,019 | 549,715.20 |
| EUNISELL | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.00% | 2,670 | 28,527.25 |
| FCMB | 9.80 | 9.80 | 9.75 | 9.25 | 9.75 | -0.51% | 6,155,575 | 58,382,807.90 |
| FIDELITYBK | 16.80 | 16.80 | 17.10 | 16.75 | 16.80 | 0.00% | 28,896,918 | 488,837,220.90 |
| FIDSON | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.00% | 114,969 | 2,084,453.15 |
| FIRSTHOLDCO | 28.55 | 28.55 | 28.00 | 27.50 | 27.90 | -2.28% | 3,731,104 | 104,519,812.60 |
| FTNCOCOA | 1.78 | 1.78 | 1.80 | 1.80 | 1.80 | 1.12% | 607,936 | 1,087,297.24 |
| GEREGU | 1,141.50 | 1,141.50 | 1,141.50 | 1,141.50 | 1,141.50 | 0.00% | 2,127 | 2,185,279.80 |
| GOLDBREW | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.00% | 1,025 | 7,175.00 |
| GTCO | 60.65 | 60.65 | 60.65 | 60.50 | 60.50 | -0.25% | 13,473,802 | 815,624,344.35 |
| GUINEAINS | 0.65 | 0.65 | 0.70 | 0.66 | 0.70 | 7.69% | 499,390 | 335,896.05 |
| GUINNESS | 79.90 | 79.90 | 79.00 | 79.00 | 79.00 | -1.13% | 376,546 | 29,596,447.65 |
| HMCALL | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.00% | 5,191 | 27,460.39 |
| HONYFLOUR | 12.49 | 12.49 | 12.49 | 12.30 | 12.30 | -1.52% | 1,234,384 | 15,445,716.97 |
| IKEJAHOTEL | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | 39,079 | 434,905.10 |
| IMG | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 3,183 | 108,858.60 |
| INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 2 | 14.00 |
| INTBREW | 5.20 | 5.20 | 5.25 | 5.20 | 5.25 | 0.96% | 1,222,052 | 6,377,052.60 |
| INTENEGINS | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.00% | 70,748 | 120,322.23 |
| JAIZBANK | 3.28 | 3.28 | 3.38 | 3.16 | 3.38 | 3.05% | 22,013,973 | 70,127,536.23 |
| JAPAULGOLD | 2.03 | 2.03 | 2.03 | 2.02 | 2.02 | -0.49% | 2,745,468 | 5,563,475.99 |
| JBERGER | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | 0.00% | 88,637 | 10,363,856.70 |
| JOHNHOLT | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.00% | 7,679 | 60,786.93 |
| JULI | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00% | 127 | 1,181.10 |
| LASACO | 2.68 | 2.68 | 2.79 | 2.79 | 2.79 | 4.10% | 8,094,914 | 22,525,491.16 |
| LEARNAFRCA | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.00% | 47,566 | 160,138.36 |
| LINKASSURE | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.00% | 422,042 | 536,250.48 |
| LIVESTOCK | 9.50 | 9.50 | 9.50 | 9.30 | 9.40 | -1.05% | 5,364,784 | 50,394,681.34 |
| MANSARD | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 4,123,758 | 37,112,109.60 |
| MAYBAKER | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.00% | 182,431 | 1,579,977.40 |
| MCNICHOLS | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.00% | 216,500 | 353,535.20 |
| MECURE | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.00% | 177,795 | 1,820,226.55 |
| MEYER | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00% | 1,510 | 13,061.50 |
| MRS | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0.00% | 52,686 | 8,898,258.40 |
| MTNN | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0.00% | 2,093,488 | 501,033,111.20 |
| MULTIVERSE | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.00% | 49,377 | 403,290.40 |
| NAHCO | 63.00 | 63.00 | 65.50 | 64.50 | 64.50 | 2.38% | 11,697,714 | 759,321,236.15 |
| NASCON | 41.55 | 41.55 | 44.00 | 42.05 | 44.00 | 5.90% | 1,652,010 | 70,871,528.65 |
| NB | 32.00 | 32.00 | 32.50 | 32.00 | 32.00 | 0.00% | 6,786,817 | 217,331,840.75 |
| NCR | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 3,150 | 22,495.00 |
| NEIMETH | 2.70 | 2.70 | 2.97 | 2.95 | 2.97 | 10.00% | 1,208,515 | 3,420,067.23 |
| NEM | 13.90 | 13.90 | 13.50 | 13.50 | 13.50 | -2.88% | 265,604 | 3,499,423.25 |
| NESTLE | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 0.00% | 45,880 | 45,418,115.50 |
| NGXGROUP | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.00% | 266,423 | 8,007,600.35 |
| NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 0.00% | 6,670 | 815,076.00 |
| NNFM | 72.55 | 72.55 | 79.80 | 79.80 | 79.80 | 9.99% | 467,050 | 36,904,923.30 |
| NPFMCRFBK | 1.85 | 1.85 | 1.88 | 1.83 | 1.88 | 1.62% | 744,636 | 1,376,018.72 |
| NSLTECH | 0.62 | 0.62 | 0.68 | 0.62 | 0.62 | 0.00% | 2,700,838 | 1,703,065.88 |
| OANDO | 50.95 | 50.95 | 50.60 | 50.00 | 50.60 | -0.69% | 2,713,572 | 137,352,319.90 |
| OKOMUOIL | 545.20 | 545.20 | 545.20 | 545.20 | 545.20 | 0.00% | 63,522 | 33,972,250.60 |
| OMATEK | 0.67 | 0.67 | 0.70 | 0.61 | 0.65 | -2.99% | 5,660,219 | 3,698,433.13 |
| PRESCO | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0.00% | 18,845 | 14,021,038.50 |
| PRESTIGE | 1.00 | 1.00 | 1.07 | 1.03 | 1.03 | 3.00% | 3,413,947 | 3,544,316.52 |
| PZ | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 0.00% | 119,296 | 3,985,250.20 |
| REDSTAREX | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.00% | 14,295 | 79,427.83 |
| REGALINS | 0.68 | 0.68 | 0.68 | 0.64 | 0.65 | -4.41% | 3,502,673 | 2,297,917.45 |
| ROYALEX | 0.83 | 0.83 | 0.87 | 0.85 | 0.85 | 2.41% | 664,726 | 568,169.49 |
| RTBRISCOE | 2.48 | 2.48 | 2.50 | 2.50 | 2.50 | 0.81% | 546,332 | 1,367,448.75 |
| SCOA | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.00% | 77,334 | 330,218.45 |
| SEPLAT | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.00% | 7,344 | 37,674,720.00 |
| SKYAVN | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.00% | 13,048 | 572,367.20 |
| SOVRENINS | 0.95 | 0.95 | 1.03 | 0.97 | 1.01 | 6.32% | 5,370,181 | 5,362,717.59 |
| STANBIC | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.00% | 175,060 | 10,918,152.50 |
| STERLINGNG | 5.31 | 5.31 | 5.31 | 5.20 | 5.31 | 0.00% | 12,153,880 | 64,393,974.73 |
| SUNUASSUR | 4.63 | 4.63 | 5.00 | 5.00 | 5.00 | 7.99% | 652,415 | 3,227,491.89 |
| TANTALIZER | 3.13 | 3.13 | 3.20 | 3.06 | 3.13 | 0.00% | 6,822,256 | 21,421,911.42 |
| TIP | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.00% | 19,870 | 76,564.40 |
| TOTAL | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 0.00% | 35,905 | 23,317,013.50 |
| TRANSCOHOT | 126.10 | 126.10 | 134.00 | 113.50 | 134.00 | 6.26% | 462,176 | 56,020,445.80 |
| TRANSCORP | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.00% | 7,159,591 | 343,828,712.25 |
| TRANSEXPR | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 300 | 580.00 |
| TRANSPOWER | 364.90 | 364.90 | 364.90 | 364.90 | 364.90 | 0.00% | 38,739 | 12,725,761.50 |
| TRIPPLEG | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 1,250 | 2,475.00 |
| UACN | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 0.00% | 270,705 | 9,783,077.40 |
| UBA | 36.45 | 36.45 | 36.40 | 35.50 | 35.50 | -2.61% | 12,658,770 | 455,761,951.20 |
| UCAP | 18.20 | 18.20 | 18.30 | 18.00 | 18.30 | 0.55% | 7,959,861 | 144,649,428.75 |
| UNILEVER | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 0.00% | 296,222 | 11,291,920.05 |
| UNIONDICON | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.00% | 6,246 | 33,103.80 |
| UNIVINSURE | 0.59 | 0.59 | 0.61 | 0.56 | 0.58 | -1.69% | 30,096,847 | 17,934,224.40 |
| UPDC | 2.80 | 2.80 | 2.97 | 2.90 | 2.97 | 6.07% | 2,236,864 | 6,574,327.66 |
| UPL | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.00% | 11,215 | 47,265.95 |
| VERITASKAP | 1.09 | 1.09 | 1.10 | 1.08 | 1.08 | -0.92% | 1,833,526 | 2,000,288.81 |
| VFDGROUP | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.00% | 11,871 | 580,188.20 |
| VITAFOAM | 37.60 | 37.60 | 38.00 | 38.00 | 38.00 | 1.06% | 1,111,664 | 41,926,775.00 |
| WAPCO | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 0.00% | 1,483,250 | 105,646,208.95 |
| WAPIC | 2.42 | 2.42 | 2.59 | 2.59 | 2.59 | 7.02% | 547,860 | 1,362,297.64 |
| WEMABANK | 10.75 | 10.75 | 10.80 | 10.30 | 10.30 | -4.19% | 5,994,746 | 62,260,639.80 |
| ZENITHBANK | 47.55 | 47.55 | 47.75 | 47.30 | 47.75 | 0.42% | 19,563,009 | 929,981,792.50 |