July 2, 2026
| Symbol | Prev Close | Open Price | High | Low | Close | % Change | Volume | Value |
|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 7.95 | 7.95 | 7.40 | 7.40 | 7.40 | -6.92% | 344,267 | 2,654,693.65 |
| ABCTRANS | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.00% | 159,621 | 1,125,328.05 |
| ACADEMY | 6.70 | 6.70 | 6.40 | 6.40 | 6.40 | -4.48% | 327,194 | 2,095,464.65 |
| ACCESSCORP | 22.00 | 22.00 | 23.00 | 21.90 | 22.00 | 0.00% | 29,651,567 | 654,888,683.60 |
| AFRIPRUD | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.00% | 1,633,935 | 18,260,145.80 |
| AIICO | 4.01 | 4.01 | 4.01 | 3.90 | 4.01 | 0.00% | 3,888,010 | 15,492,407.56 |
| AIRTELAFRI | 4,794.60 | 4,794.60 | 4,794.60 | 4,794.60 | 4,794.60 | 0.00% | 13,886 | 73,234,764.00 |
| ALEX | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.00% | 19,740 | 188,999.85 |
| ARADEL | 1,275.80 | 1,275.80 | 1,275.80 | 1,275.80 | 1,275.80 | 0.00% | 3,924,004 | 4,510,356,546.00 |
| AUSTINLAZ | 3.30 | 3.30 | 3.63 | 3.63 | 3.63 | 10.00% | 762,330 | 2,724,621.25 |
| BERGER | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 0.00% | 4,002 | 531,665.70 |
| BETAGLAS | 562.80 | 562.80 | 562.80 | 562.80 | 562.80 | 0.00% | 24,592 | 12,458,318.00 |
| BUACEMENT | 340.20 | 340.20 | 340.20 | 340.20 | 340.20 | 0.00% | 281,981 | 86,342,582.20 |
| BUAFOODS | 939.00 | 939.00 | 939.00 | 939.00 | 939.00 | 0.00% | 37,808 | 31,951,540.80 |
| CADBURY | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.00% | 724,166 | 36,560,072.20 |
| CAP | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | 0.00% | 6,030 | 950,328.00 |
| CAVERTON | 4.70 | 4.70 | 5.10 | 5.10 | 5.10 | 8.51% | 474,184 | 2,401,473.50 |
| CHAMPION | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.00% | 171,698 | 2,126,771.85 |
| CHAMS | 4.10 | 4.10 | 4.13 | 4.01 | 4.10 | 0.00% | 15,632,717 | 63,619,961.36 |
| CHELLARAM | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.00% | 8,700 | 108,507.50 |
| CILEASING | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.00% | 204,956 | 1,040,627.05 |
| CMFC | 3.95 | 3.95 | 4.26 | 3.56 | 3.56 | -9.87% | 4,499,658 | 16,471,824.68 |
| CNIF | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.00% | 188 | 22,083.00 |
| CONHALLPLC | 5.99 | 5.99 | 5.90 | 5.90 | 5.90 | -1.50% | 2,060,736 | 11,999,331.27 |
| CONOIL | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.00% | 187,158 | 35,878,219.30 |
| CORNERST | 6.20 | 6.20 | 6.00 | 5.60 | 5.65 | -8.87% | 854,932 | 4,973,654.15 |
| CUSTODIAN | 65.85 | 65.85 | 65.90 | 65.90 | 65.90 | 0.08% | 1,048,722 | 69,564,916.00 |
| CUTIX | 2.87 | 2.87 | 2.91 | 2.80 | 2.85 | -0.70% | 2,347,360 | 6,673,344.64 |
| CWG | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00% | 601,250 | 11,231,434.95 |
| DAARCOMM | 1.37 | 1.37 | 1.50 | 1.49 | 1.50 | 9.49% | 3,073,926 | 4,576,095.65 |
| DANGCEM | 891.00 | 891.00 | 891.00 | 891.00 | 891.00 | 0.00% | 1,224,350 | 1,070,480,634.00 |
| DANGSUGAR | 70.00 | 70.00 | 69.15 | 68.00 | 69.00 | -1.43% | 4,500,459 | 310,417,006.60 |
| ELLAHLAKES | 8.50 | 8.50 | 9.00 | 8.40 | 8.50 | 0.00% | 2,597,704 | 22,751,278.40 |
| ENAMELWA | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 0.00% | 335 | 12,492.00 |
| ETERNA | 27.75 | 27.75 | 28.60 | 28.60 | 28.60 | 3.06% | 391,355 | 11,429,065.75 |
| ETI | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | 0.00% | 61,205 | 5,245,268.50 |
| ETRANZACT | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.00% | 143,756 | 1,918,445.90 |
| EUNISELL | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.00% | 1,583 | 299,187.00 |
| FCMB | 9.90 | 9.90 | 10.00 | 9.05 | 9.05 | -8.59% | 28,190,760 | 271,357,132.70 |
| FIDELITYBK | 18.30 | 18.30 | 18.40 | 18.20 | 18.40 | 0.55% | 20,054,912 | 367,428,341.30 |
| FIDSON | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | 0.00% | 474,177 | 43,274,921.75 |
| FIRSTHOLDCO | 57.20 | 57.20 | 55.50 | 52.50 | 52.50 | -8.22% | 5,526,713 | 301,962,646.10 |
| FTGINSURE | 3.96 | 3.96 | 3.57 | 3.57 | 3.57 | -9.85% | 739,087 | 2,638,540.59 |
| FTNCOCOA | 7.00 | 7.00 | 6.97 | 6.90 | 6.90 | -1.43% | 2,035,416 | 14,120,875.56 |
| GEREGU | 917.40 | 917.40 | 917.40 | 917.40 | 917.40 | 0.00% | 2,813 | 2,322,694.10 |
| GTCO | 122.00 | 122.00 | 121.50 | 119.00 | 120.50 | -1.23% | 21,752,759 | 2,620,292,676.00 |
| GUINEAINS | 1.00 | 1.00 | 1.05 | 0.90 | 0.90 | -10.00% | 7,837,912 | 7,192,797.56 |
| GUINNESS | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | 0.00% | 9,327 | 3,068,583.00 |
| HMCALL | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.00% | 14,530 | 54,636.50 |
| HONYFLOUR | 14.50 | 14.50 | 14.00 | 14.00 | 14.00 | -3.45% | 1,918,111 | 27,092,551.35 |
| IKEJAHOTEL | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | 0.00% | 64,383 | 2,532,727.25 |
| IMG | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 0.00% | 7,537 | 242,025.75 |
| INFINITY | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.00% | 19,415 | 203,495.75 |
| INTBREW | 9.50 | 9.50 | 9.70 | 9.50 | 9.50 | 0.00% | 1,297,035 | 12,437,479.50 |
| INTENEGINS | 5.79 | 5.79 | 5.22 | 5.22 | 5.22 | -9.84% | 1,656,510 | 8,711,270.78 |
| JAIZBANK | 8.25 | 8.25 | 8.15 | 8.00 | 8.15 | -1.21% | 11,457,927 | 93,123,533.75 |
| JAPAULGOLD | 2.83 | 2.83 | 3.02 | 2.90 | 2.96 | 4.59% | 4,522,275 | 13,441,350.19 |
| JBERGER | 310.80 | 310.80 | 310.80 | 310.80 | 310.80 | 0.00% | 8,198 | 2,293,800.40 |
| JOHNHOLT | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.00% | 71,280 | 743,663.50 |
| JULI | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.00% | 2,681 | 17,560.55 |
| LASACO | 1.81 | 1.81 | 1.82 | 1.72 | 1.76 | -2.76% | 3,260,315 | 5,795,726.18 |
| LEARNAFRCA | 9.00 | 9.00 | 9.90 | 9.90 | 9.90 | 10.00% | 528,645 | 5,105,303.00 |
| LEGENDINT | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 111,114 | 578,175.45 |
| LINKASSURE | 1.50 | 1.50 | 1.50 | 1.49 | 1.50 | 0.00% | 1,196,838 | 1,795,194.09 |
| LIVESTOCK | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.00% | 781,999 | 5,731,882.75 |
| LIVINGTRUST | 3.80 | 3.80 | 3.76 | 3.42 | 3.76 | -1.05% | 724,180 | 2,586,570.86 |
| MANSARD | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00% | 454,125 | 5,239,033.70 |
| MAYBAKER | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00% | 396,740 | 14,565,696.95 |
| MBENEFIT | 3.20 | 3.20 | 3.21 | 3.20 | 3.20 | 0.00% | 2,206,285 | 7,236,705.02 |
| MCNICHOLS | 7.65 | 7.65 | 6.90 | 6.90 | 6.90 | -9.80% | 1,231,982 | 8,603,839.05 |
| MECURE | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | 0.00% | 16,638 | 1,421,717.10 |
| MERVALUE | 138.05 | 138.05 | 150.80 | 138.61 | 139.50 | 1.05% | 4,430 | 622,407.26 |
| MEYER | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.00% | 58,064 | 1,077,087.20 |
| MORISON | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.00% | 8,540 | 81,647.00 |
| MTNN | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0.00% | 5,114,511 | 3,683,575,599.00 |
| MULTIVERSE | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.00% | 12,096 | 279,923.20 |
| NAHCO | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | 0.00% | 328,567 | 44,107,814.15 |
| NASCON | 197.60 | 197.60 | 197.60 | 197.60 | 197.60 | 0.00% | 218,315 | 38,968,794.50 |
| NB | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.00% | 4,869,171 | 329,761,328.10 |
| NCR | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | 0.00% | 12,048 | 1,748,164.80 |
| NEIMETH | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -1.23% | 1,175,595 | 9,239,569.85 |
| NEM | 28.10 | 28.10 | 26.15 | 25.50 | 25.50 | -9.25% | 1,842,455 | 47,937,082.90 |
| NESTLE | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.00% | 6,825 | 19,195,319.00 |
| NEWGOLD | 85,900.00 | 85,900.00 | 89,499.99 | 77,310.00 | 80,000.00 | -6.87% | 163 | 13,135,091.84 |
| NGXGROUP | 114.45 | 114.45 | 114.45 | 114.45 | 114.45 | 0.00% | 1,489,275 | 171,641,094.00 |
| NIDF | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0.00% | 185,160 | 26,099,567.30 |
| NNFM | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 0.00% | 4,425 | 316,387.50 |
| NPFMCRFBK | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.00% | 359,049 | 1,707,075.80 |
| NSLTECH | 0.76 | 0.76 | 0.80 | 0.75 | 0.76 | 0.00% | 3,926,580 | 3,041,503.69 |
| OANDO | 39.95 | 39.95 | 38.50 | 36.05 | 37.15 | -7.01% | 4,540,292 | 169,966,552.50 |
| OKOMUOIL | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | 0.00% | 49,117 | 63,563,600.60 |
| OMATEK | 1.70 | 1.70 | 1.60 | 1.54 | 1.60 | -5.88% | 2,130,753 | 3,428,706.62 |
| PREMPAINTS | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.00% | 4,561 | 126,992.10 |
| PRESCO | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 0.00% | 7,923 | 16,400,610.00 |
| PRESTIGE | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.00% | 147,260 | 212,400.52 |
| PZ | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.00% | 757,711 | 61,653,493.80 |
| REDSTAREX | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.00% | 108,643 | 2,425,498.50 |
| REGALINS | 0.92 | 0.92 | 0.98 | 0.92 | 0.92 | 0.00% | 5,318,507 | 5,061,800.49 |
| ROYALEX | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.00% | 697,854 | 886,554.81 |
| RTBRISCOE | 9.95 | 9.95 | 10.75 | 9.25 | 9.25 | -7.04% | 2,060,481 | 19,988,737.35 |
| SCOA | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 0.00% | 14,710 | 437,622.50 |
| SEPLAT | 11,363.90 | 11,363.90 | 11,363.90 | 11,363.90 | 11,363.90 | 0.00% | 73,379 | 750,491,060.40 |
| SKYAVN | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | 0.00% | 421 | 64,876.10 |
| SOVRENINS | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.00% | 630,823 | 1,249,445.60 |
| STANBIC | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0.00% | 453,095 | 67,046,722.45 |
| STERLINGNG | 7.75 | 7.75 | 8.00 | 7.45 | 7.45 | -3.87% | 459,594,307 | 3,660,861,467.00 |
| SUNUASSUR | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.00% | 139,427 | 469,274.99 |
| TANTALIZER | 3.99 | 3.99 | 3.99 | 3.60 | 3.61 | -9.52% | 7,964,880 | 31,104,654.50 |
| TIP | 26.05 | 26.05 | 25.90 | 23.45 | 23.50 | -9.79% | 15,191,544 | 373,151,328.50 |
| TOTAL | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0.00% | 2,933 | 1,689,408.00 |
| TRANSCOHOT | 223.30 | 223.30 | 223.30 | 223.30 | 223.30 | 0.00% | 11,559 | 2,342,028.70 |
| TRANSCORP | 38.60 | 38.60 | 37.95 | 37.95 | 37.95 | -1.68% | 1,090,282 | 41,259,266.25 |
| TRANSEXPR | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.00% | 173,644 | 559,747.30 |
| TRANSPOWER | 245.50 | 245.50 | 245.50 | 245.50 | 245.50 | 0.00% | 10,210 | 2,256,410.00 |
| TRIPPLEG | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.00% | 404,759 | 1,387,379.64 |
| UACN | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0.00% | 556,843 | 94,662,373.00 |
| UBA | 38.00 | 38.00 | 38.75 | 37.85 | 37.90 | -0.26% | 15,353,245 | 586,351,721.20 |
| UCAP | 16.30 | 16.30 | 17.80 | 16.00 | 16.30 | 0.00% | 19,688,692 | 330,488,656.80 |
| UHOMREIT | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.00% | 60,644 | 4,314,305.30 |
| UNILEVER | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0.00% | 142,020 | 16,231,578.25 |
| UNIONDICON | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.00% | 11,153 | 238,674.20 |
| UNIVINSURE | 0.82 | 0.82 | 0.90 | 0.77 | 0.80 | -2.44% | 30,225,047 | 25,233,705.63 |
| UPDC | 3.30 | 3.30 | 3.60 | 3.25 | 3.60 | 9.09% | 2,524,859 | 8,700,261.80 |
| UPL | 4.90 | 4.90 | 4.70 | 4.70 | 4.70 | -4.08% | 335,020 | 1,582,684.10 |
| VERITASKAP | 1.36 | 1.36 | 1.40 | 1.30 | 1.38 | 1.47% | 3,138,134 | 4,312,352.00 |
| VETBANK | 26.50 | 26.50 | 29.15 | 25.01 | 26.52 | 0.08% | 141,638 | 3,959,405.61 |
| VETGOODS | 51.00 | 51.00 | 55.00 | 51.00 | 53.99 | 5.86% | 44,322 | 2,355,184.05 |
| VFDGROUP | 9.85 | 9.85 | 10.50 | 9.50 | 10.45 | 6.09% | 5,676,847 | 57,157,041.05 |
| VITAFOAM | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0.00% | 32,163 | 5,470,926.30 |
| WAPCO | 310.00 | 310.00 | 290.00 | 290.00 | 290.00 | -6.45% | 2,418,492 | 697,462,052.70 |
| WAPIC | 2.10 | 2.10 | 2.25 | 2.20 | 2.25 | 7.14% | 3,029,004 | 6,713,994.40 |
| WEMABANK | 25.70 | 25.70 | 25.70 | 25.00 | 25.45 | -0.97% | 6,073,347 | 153,593,488.70 |
| ZENITHBANK | 105.05 | 105.05 | 105.95 | 100.00 | 101.95 | -2.95% | 41,149,704 | 4,198,028,596.00 |
| ZICHIS | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.00% | 1,277,271 | 29,125,576.08 |