August 12, 2026
| Symbol | Prev Close | Open Price | High | Low | Close | % Change | Volume | Value |
|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 8.50 | 8.50 | 8.20 | 8.10 | 8.10 | -4.71% | 1,110,070 | 9,069,452.20 |
| ABCTRANS | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.00% | 419,334 | 2,195,202.15 |
| ACADEMY | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.00% | 146,560 | 890,643.95 |
| ACCESSCORP | 28.25 | 28.25 | 28.30 | 27.05 | 27.40 | -3.01% | 25,383,953 | 702,349,150.70 |
| AFRIPRUD | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | -1.72% | 794,845 | 9,084,494.90 |
| AIICO | 4.09 | 4.09 | 4.15 | 4.08 | 4.08 | -0.24% | 4,520,953 | 18,597,009.75 |
| AIRTELAFRI | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 0.00% | 8,206 | 52,328,836.00 |
| ARADEL | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | 0.00% | 205,000 | 281,711,000.00 |
| AUSTINLAZ | 3.18 | 3.18 | 3.00 | 2.88 | 2.90 | -8.81% | 1,282,872 | 3,806,329.36 |
| AVACAP | 8.95 | 8.95 | 9.20 | 8.10 | 8.10 | -9.50% | 18,455,321 | 153,275,267.30 |
| BERGER | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 0.00% | 3,434 | 456,206.90 |
| BETAGLAS | 562.80 | 562.80 | 562.80 | 562.80 | 562.80 | 0.00% | 3,513 | 1,779,685.80 |
| BUACEMENT | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0.00% | 443,550 | 127,556,583.60 |
| BUAFOODS | 845.10 | 845.10 | 760.60 | 760.60 | 760.60 | -10.00% | 299,969 | 228,156,421.40 |
| CADBURY | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.00% | 420,777 | 25,394,000.60 |
| CAP | 115.45 | 115.45 | 115.45 | 115.45 | 115.45 | 0.00% | 53,637 | 6,328,762.45 |
| CAVERTON | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 116,509 | 602,118.15 |
| CHAMPION | 10.50 | 10.50 | 10.30 | 10.00 | 10.30 | -1.90% | 1,481,711 | 14,801,315.15 |
| CHAMS | 4.60 | 4.60 | 4.70 | 4.31 | 4.70 | 2.17% | 39,997,035 | 180,966,010.71 |
| CHELLARAM | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.00% | 28,222 | 355,884.35 |
| CILEASING | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | -3.39% | 1,118,827 | 6,373,535.45 |
| CMFC | 3.00 | 3.00 | 3.20 | 3.00 | 3.01 | 0.33% | 3,131,646 | 9,556,477.69 |
| CNIF | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | 0.00% | 981 | 164,788.70 |
| CONHALLPLC | 6.98 | 6.98 | 7.00 | 6.96 | 6.98 | 0.00% | 3,286,045 | 22,968,967.30 |
| CONOIL | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.00% | 4,304 | 813,456.00 |
| CORNERST | 5.15 | 5.15 | 5.50 | 5.45 | 5.50 | 6.80% | 1,547,920 | 8,401,058.55 |
| CUSTODIAN | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 0.00% | 527,016 | 36,926,935.35 |
| CUTIX | 2.50 | 2.50 | 2.56 | 2.44 | 2.45 | -2.00% | 6,827,751 | 16,782,061.24 |
| CWG | 19.50 | 19.50 | 21.40 | 19.90 | 21.40 | 9.74% | 3,070,649 | 62,721,698.20 |
| DAARCOMM | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.00% | 729,348 | 1,252,458.68 |
| DANGCEM | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 0.00% | 374,841 | 353,162,966.10 |
| DANGSUGAR | 70.00 | 70.00 | 70.00 | 69.80 | 70.00 | 0.00% | 2,522,009 | 176,308,347.35 |
| ELLAHLAKES | 8.70 | 8.70 | 8.70 | 8.50 | 8.70 | 0.00% | 4,117,834 | 35,450,012.05 |
| ETERNA | 36.00 | 36.00 | 38.60 | 35.80 | 36.50 | 1.39% | 3,409,543 | 124,143,412.50 |
| ETI | 64.95 | 64.95 | 71.40 | 71.40 | 71.40 | 9.93% | 461,694 | 32,640,215.20 |
| ETRANZACT | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.00% | 213,856 | 3,073,774.05 |
| EUNISELL | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0.00% | 4,986 | 848,118.60 |
| FCMB | 12.60 | 12.60 | 12.50 | 11.85 | 12.40 | -1.59% | 12,703,696 | 154,606,669.50 |
| FIDELITYBK | 22.00 | 22.00 | 22.00 | 20.90 | 21.50 | -2.27% | 14,012,279 | 305,665,958.30 |
| FIDSON | 93.55 | 93.55 | 93.55 | 93.55 | 93.55 | 0.00% | 193,253 | 16,315,390.50 |
| FIRSTHOLDCO | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.00% | 28,283,239 | 3,897,023,518.20 |
| FTGINSURE | 3.00 | 3.00 | 3.03 | 2.95 | 3.00 | 0.00% | 853,160,652 | 2,584,137,390.78 |
| FTNCOCOA | 8.90 | 8.90 | 8.80 | 8.33 | 8.80 | -1.12% | 3,105,469 | 26,730,215.51 |
| GEREGU | 825.70 | 825.70 | 825.70 | 825.70 | 825.70 | 0.00% | 1,923 | 1,429,173.60 |
| GTCO | 128.80 | 128.80 | 128.90 | 128.50 | 128.50 | -0.23% | 6,728,540 | 865,778,563.30 |
| GUINEAINS | 0.74 | 0.74 | 0.78 | 0.73 | 0.77 | 4.05% | 4,283,512 | 3,225,081.99 |
| GUINNESS | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 0.00% | 68,317 | 23,499,424.80 |
| HBMNG | 358.90 | 358.90 | 350.00 | 345.10 | 350.00 | -2.48% | 4,368,967 | 1,525,655,723.40 |
| HMCALL | 2.89 | 2.89 | 2.91 | 2.91 | 2.91 | 0.69% | 267,431 | 785,086.51 |
| HONYFLOUR | 17.50 | 17.50 | 17.80 | 17.00 | 17.75 | 1.43% | 3,553,171 | 62,511,056.05 |
| IKEJAHOTEL | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 379,206 | 15,994,593.55 |
| IMG | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 0.00% | 136,058 | 4,180,170.55 |
| INFINITY | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.00% | 265 | 2,928.25 |
| INTBREW | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | 612,788 | 6,721,113.60 |
| INTENEGINS | 4.00 | 4.00 | 4.40 | 4.40 | 4.40 | 10.00% | 2,010,973 | 8,671,671.36 |
| JAIZBANK | 8.60 | 8.60 | 8.80 | 8.55 | 8.80 | 2.33% | 4,174,785 | 36,276,589.90 |
| JAPAULGOLD | 2.90 | 2.90 | 2.96 | 2.85 | 2.90 | 0.00% | 5,975,183 | 17,432,565.48 |
| JBERGER | 310.80 | 310.80 | 310.80 | 310.80 | 310.80 | 0.00% | 2,877 | 804,984.60 |
| JOHNHOLT | 10.10 | 10.10 | 9.10 | 9.10 | 9.10 | -9.90% | 283,255 | 2,626,691.55 |
| JULI | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.00% | 73,356 | 480,738.00 |
| LASACO | 1.92 | 1.92 | 1.98 | 1.92 | 1.98 | 3.13% | 1,811,433 | 3,532,262.02 |
| LEARNAFRCA | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.00% | 285,151 | 2,699,209.70 |
| LEGENDINT | 4.40 | 4.40 | 4.20 | 4.20 | 4.20 | -4.55% | 562,670 | 2,384,535.90 |
| LINKASSURE | 1.76 | 1.76 | 1.84 | 1.70 | 1.84 | 4.55% | 9,603,848 | 17,361,568.12 |
| LIVESTOCK | 8.05 | 8.05 | 8.25 | 8.25 | 8.25 | 2.48% | 693,641 | 5,713,402.40 |
| LIVINGTRUST | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.00% | 75,967 | 253,541.55 |
| MANSARD | 13.10 | 13.10 | 12.80 | 12.80 | 12.80 | -2.29% | 738,637 | 9,468,673.75 |
| MAYBAKER | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00% | 163,630 | 6,162,162.30 |
| MBENEFIT | 3.28 | 3.28 | 3.25 | 3.16 | 3.16 | -3.66% | 2,655,841 | 8,546,109.56 |
| MCNICHOLS | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.00% | 297,397 | 1,608,175.60 |
| MECURE | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 0.00% | 129,078 | 6,551,713.75 |
| MEYER | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.00% | 1,065,765 | 16,213,135.75 |
| MORISON | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.00% | 21,420 | 217,302.30 |
| MTNN | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0.00% | 1,049,225 | 838,245,681.40 |
| MULTIVERSE | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.00% | 32,797 | 629,702.40 |
| NAHCO | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | 0.00% | 744,767 | 106,099,638.35 |
| NASCON | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0.00% | 439,314 | 78,881,717.60 |
| NB | 70.00 | 70.00 | 70.50 | 70.50 | 70.50 | 0.71% | 2,089,836 | 147,018,707.50 |
| NCR | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | 0.00% | 605 | 87,785.50 |
| NEIMETH | 8.60 | 8.60 | 8.05 | 8.05 | 8.05 | -6.40% | 901,469 | 7,372,877.90 |
| NEM | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.00% | 444,783 | 14,728,686.90 |
| NESTLE | 2,750.00 | 2,750.00 | 2,800.00 | 2,800.00 | 2,800.00 | 1.82% | 394,166 | 1,096,429,437.40 |
| NGXGROUP | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | 0.00% | 1,997,848 | 271,469,410.90 |
| NIDF | 163.30 | 163.30 | 163.30 | 163.30 | 163.30 | 0.00% | 16,735 | 2,967,770.20 |
| NNFM | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 0.00% | 1,759 | 125,768.50 |
| NPFMCRFBK | 4.20 | 4.20 | 4.40 | 4.00 | 4.35 | 3.57% | 8,639,225 | 34,778,778.55 |
| NREIT | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 4,265 | 475,637.50 |
| NSLTECH | 0.79 | 0.79 | 0.82 | 0.78 | 0.81 | 2.53% | 3,332,319 | 2,657,990.05 |
| OANDO | 35.20 | 35.20 | 35.40 | 35.20 | 35.30 | 0.28% | 3,359,814 | 118,578,845.20 |
| OKOMUOIL | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | 0.00% | 159,839 | 203,986,537.80 |
| OMATEK | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.00% | 475,198 | 805,586.96 |
| PREMPAINTS | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.00% | 4,365 | 122,760.70 |
| PRESCO | 2,055.30 | 2,055.30 | 2,055.30 | 2,055.30 | 2,055.30 | 0.00% | 45,177 | 83,568,414.60 |
| PRESTIGE | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | 411,465 | 620,155.68 |
| PZ | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00% | 410,246 | 31,634,815.00 |
| REDSTAREX | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.00% | 39,727 | 690,138.00 |
| REGALINS | 0.84 | 0.84 | 0.85 | 0.84 | 0.84 | 0.00% | 8,005,299 | 6,723,493.38 |
| ROYALEX | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.00% | 264,159 | 324,826.66 |
| RTBRISCOE | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.00% | 210,346 | 2,387,427.10 |
| SCOA | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 0.00% | 7,221 | 214,824.75 |
| SEPLAT | 11,363.90 | 11,363.90 | 11,363.90 | 11,363.90 | 11,363.90 | 0.00% | 181,895 | 2,069,060,777.70 |
| SKYAVN | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | 0.00% | 86 | 13,252.60 |
| SOVRENINS | 1.90 | 1.90 | 1.98 | 1.90 | 1.98 | 4.21% | 1,613,418 | 3,122,402.31 |
| STANBIC | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | 0.00% | 347,715 | 54,086,507.00 |
| STERLINGNG | 7.75 | 7.75 | 7.75 | 7.55 | 7.55 | -2.58% | 14,827,812 | 112,927,669.45 |
| SUNUASSUR | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.00% | 127,928 | 451,195.91 |
| TANTALIZER | 4.21 | 4.21 | 4.21 | 4.10 | 4.21 | 0.00% | 2,543,536 | 10,713,472.14 |
| THOMASWY | 2.89 | 2.89 | 2.91 | 2.91 | 2.91 | 0.69% | 359,065 | 1,048,330.19 |
| TIP | 26.20 | 26.20 | 26.80 | 26.80 | 26.80 | 2.29% | 3,802,993 | 99,521,257.60 |
| TOTAL | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0.00% | 1,457 | 839,232.00 |
| TRANSCOHOT | 241.90 | 241.90 | 241.90 | 241.90 | 241.90 | 0.00% | 17,605 | 3,924,247.00 |
| TRANSCORP | 37.55 | 37.55 | 38.00 | 37.55 | 38.00 | 1.20% | 1,610,494 | 60,563,588.45 |
| TRANSEXPR | 2.15 | 2.15 | 2.36 | 2.36 | 2.36 | 9.77% | 308,578 | 728,041.53 |
| TRANSPOWER | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | 0.00% | 8,321 | 1,645,061.70 |
| TRIPPLEG | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.00% | 114,574 | 321,259.63 |
| UACN | 175.00 | 175.00 | 170.00 | 170.00 | 170.00 | -2.86% | 359,978 | 61,278,476.40 |
| UBA | 46.45 | 46.30 | 46.30 | 45.00 | 45.45 | -2.15% | 10,556,116 | 482,954,486.70 |
| UCAP | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.00% | 1,892,552 | 33,549,627.20 |
| UNILEVER | 145.95 | 145.95 | 131.40 | 131.40 | 131.40 | -9.97% | 296,127 | 38,911,386.60 |
| UNIONDICON | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.00% | 5,769 | 123,456.60 |
| UNIVINSURE | 0.88 | 0.88 | 0.87 | 0.85 | 0.86 | -2.27% | 251,818,540 | 214,099,812.54 |
| UPDC | 3.60 | 3.60 | 3.75 | 3.75 | 3.75 | 4.17% | 1,135,812 | 4,245,126.90 |
| UPL | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.00% | 35,209 | 182,578.50 |
| VERITASKAP | 1.28 | 1.28 | 1.39 | 1.29 | 1.36 | 6.25% | 9,564,998 | 12,637,174.34 |
| VFDGROUP | 12.15 | 12.15 | 12.80 | 12.30 | 12.45 | 2.47% | 3,543,879 | 43,918,432.30 |
| VITAFOAM | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0.00% | 350,045 | 61,117,857.00 |
| WAPIC | 2.20 | 2.20 | 2.25 | 2.20 | 2.20 | 0.00% | 2,280,831 | 5,084,784.48 |
| WEMABANK | 28.50 | 28.50 | 29.75 | 28.00 | 28.95 | 1.58% | 7,720,707 | 218,730,303.60 |
| ZENITHBANK | 126.50 | 126.50 | 126.00 | 124.80 | 124.80 | -1.34% | 14,081,228 | 1,768,471,801.10 |
| ZICHIS | 19.55 | 19.55 | 19.04 | 19.00 | 19.00 | -2.81% | 1,882,800 | 35,724,552.08 |