October 5, 2026
| Symbol | Prev Close | Open Price | High | Low | Close | % Change | Volume | Value |
|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 7.00 | 7.00 | 7.05 | 7.00 | 7.05 | 0.71% | 1,320,898 | 9,352,275.05 |
| ABCTRANS | 7.40 | 7.40 | 6.90 | 6.70 | 6.70 | -9.46% | 2,988,476 | 21,286,826.55 |
| ACADEMY | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.00% | 140,659 | 735,828.70 |
| ACCESSCORP | 30.50 | 30.50 | 31.00 | 30.00 | 30.45 | -0.16% | 440,652,920 | 13,229,041,138.85 |
| AFRIPRUD | 10.95 | 10.95 | 10.25 | 10.10 | 10.15 | -7.31% | 4,148,378 | 42,192,663.40 |
| AIICO | 4.18 | 4.18 | 4.20 | 3.90 | 4.05 | -3.11% | 5,994,430 | 24,068,886.16 |
| AIRTELAFRI | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 0.00% | 32,874 | 197,419,954.30 |
| ARADEL | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.00% | 3,705,312 | 5,106,854,192.90 |
| AUSTINLAZ | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 1,021,824 | 2,249,898.99 |
| AVACAP | 5.60 | 5.60 | 5.70 | 5.55 | 5.70 | 1.79% | 1,864,335 | 10,424,418.60 |
| BERGER | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 0.00% | 4,466 | 593,308.10 |
| BETAGLAS | 511.50 | 511.50 | 511.50 | 511.50 | 511.50 | 0.00% | 51,908 | 24,823,902.00 |
| BUACEMENT | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 0.00% | 803,396 | 225,647,996.00 |
| BUAFOODS | 760.60 | 760.60 | 760.60 | 760.60 | 760.60 | 0.00% | 152,305 | 108,984,814.20 |
| CADBURY | 59.50 | 59.50 | 59.00 | 58.00 | 58.00 | -2.52% | 1,065,408 | 62,722,063.70 |
| CAP | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.00% | 806,025 | 82,257,943.55 |
| CAVERTON | 4.05 | 4.05 | 4.25 | 4.00 | 4.00 | -1.23% | 1,264,427 | 5,229,751.40 |
| CHAMPION | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 2,264,352 | 22,544,602.75 |
| CHAMS | 3.23 | 3.23 | 3.43 | 3.20 | 3.39 | 4.95% | 25,797,196 | 85,119,295.96 |
| CHELLARAM | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 3,596 | 37,202.00 |
| CILEASING | 5.50 | 5.50 | 5.55 | 5.55 | 5.55 | 0.91% | 575,380 | 3,205,805.05 |
| CMFC | 4.49 | 4.49 | 4.49 | 4.05 | 4.05 | -9.80% | 57,778,510 | 235,000,014.76 |
| CNIF | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | 0.00% | 192 | 30,710.10 |
| CONHALLPLC | 7.44 | 7.44 | 7.60 | 7.00 | 7.00 | -5.91% | 3,388,291 | 24,584,088.81 |
| CONOIL | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.00% | 5,299 | 1,001,511.00 |
| CORNERST | 5.25 | 5.25 | 5.05 | 4.75 | 5.05 | -3.81% | 1,971,683 | 9,519,837.80 |
| CUSTODIAN | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.00% | 269,426 | 18,358,050.20 |
| CUTIX | 2.29 | 2.29 | 2.50 | 2.29 | 2.29 | 0.00% | 3,484,993 | 8,051,344.86 |
| CWG | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.00% | 921,878 | 17,618,509.10 |
| DAARCOMM | 1.44 | 1.44 | 1.46 | 1.46 | 1.46 | 1.39% | 960,237 | 1,407,942.04 |
| DANGCEM | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | 0.00% | 271,344 | 283,837,414.80 |
| DANGSUGAR | 68.00 | 68.00 | 70.00 | 68.50 | 70.00 | 2.94% | 3,536,000 | 244,699,844.95 |
| ELLAHLAKES | 8.20 | 8.20 | 8.20 | 7.70 | 8.20 | 0.00% | 2,899,531 | 23,083,789.25 |
| ETERNA | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00% | 1,287,950 | 52,164,041.25 |
| ETI | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 0.00% | 923,652 | 63,930,482.70 |
| ETRANZACT | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | 252,914 | 3,017,811.70 |
| EUNISELL | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0.00% | 3,517 | 598,241.70 |
| FCMB | 11.10 | 11.10 | 11.20 | 11.05 | 11.10 | 0.00% | 13,105,586 | 145,788,464.55 |
| FIDELITYBK | 23.50 | 23.50 | 23.50 | 21.90 | 23.40 | -0.43% | 34,252,376 | 780,899,343.00 |
| FIDSON | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.00% | 2,294,648 | 199,133,127.90 |
| FIRSTHOLDCO | 150.05 | 150.05 | 150.15 | 150.05 | 150.15 | 0.07% | 6,118,136 | 913,873,709.80 |
| FTGINSURE | 1.81 | 1.81 | 1.80 | 1.75 | 1.80 | -0.55% | 1,194,332 | 2,111,917.03 |
| FTNCOCOA | 7.62 | 7.62 | 8.38 | 7.60 | 8.38 | 9.97% | 4,317,706 | 34,134,639.59 |
| GEREGU | 825.70 | 825.70 | 825.70 | 825.70 | 825.70 | 0.00% | 7,306 | 5,429,819.20 |
| GTCO | 132.80 | 132.80 | 132.80 | 132.20 | 132.20 | -0.45% | 13,803,896 | 1,831,647,865.80 |
| GUINEAINS | 0.72 | 0.72 | 0.75 | 0.68 | 0.68 | -5.56% | 7,052,588 | 4,985,155.51 |
| GUINNESS | 384.80 | 384.80 | 384.80 | 384.80 | 384.80 | 0.00% | 91,209 | 33,127,460.10 |
| HBMNG | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 0.00% | 1,991,211 | 708,447,173.60 |
| HMCALL | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.00% | 231,702 | 752,800.21 |
| HONYFLOUR | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.00% | 855,588 | 14,770,311.55 |
| IKEJAHOTEL | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 0.00% | 199,180 | 8,938,415.95 |
| IMG | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00% | 6,791 | 192,648.35 |
| INFINITY | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.00% | 6 | 69.90 |
| INTBREW | 10.00 | 10.00 | 9.85 | 9.85 | 9.85 | -1.50% | 895,546 | 8,691,922.95 |
| INTENEGINS | 2.25 | 2.25 | 2.26 | 2.23 | 2.25 | 0.00% | 7,861,121 | 17,677,632.18 |
| JAIZBANK | 8.20 | 8.20 | 8.20 | 7.80 | 8.15 | -0.61% | 9,420,074 | 76,019,855.20 |
| JAPAULGOLD | 2.88 | 2.88 | 2.73 | 2.68 | 2.68 | -6.94% | 4,447,129 | 12,060,244.59 |
| JBERGER | 310.80 | 310.80 | 310.80 | 310.80 | 310.80 | 0.00% | 10,044 | 2,810,311.20 |
| JOHNHOLT | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.00% | 228,614 | 2,064,641.35 |
| JULI | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.00% | 1,910 | 12,470.05 |
| LASACO | 1.77 | 1.77 | 1.79 | 1.77 | 1.77 | 0.00% | 2,325,697 | 4,133,645.62 |
| LEARNAFRCA | 7.65 | 7.65 | 8.40 | 8.40 | 8.40 | 9.80% | 667,029 | 5,569,026.25 |
| LEGENDINT | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.00% | 159,235 | 572,044.40 |
| LINKASSURE | 1.63 | 1.63 | 1.68 | 1.68 | 1.68 | 3.07% | 4,180,006 | 6,950,290.11 |
| LIVESTOCK | 8.90 | 8.90 | 9.75 | 9.45 | 9.75 | 9.55% | 10,459,293 | 100,815,830.25 |
| LIVINGTRUST | 3.45 | 3.45 | 3.45 | 3.40 | 3.45 | 0.00% | 1,537,757 | 5,250,377.21 |
| MANSARD | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.00% | 1,114,128 | 12,852,226.20 |
| MAYBAKER | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.00% | 602,247 | 23,341,392.30 |
| MBENEFIT | 3.15 | 3.15 | 3.35 | 3.18 | 3.20 | 1.59% | 3,667,982 | 11,698,842.96 |
| MCNICHOLS | 5.15 | 5.15 | 5.10 | 5.00 | 5.10 | -0.97% | 1,089,803 | 5,518,607.00 |
| MECURE | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 0.00% | 170,403 | 8,645,513.55 |
| MEYER | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.00% | 25,932 | 386,201.25 |
| MORISON | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.00% | 4,700 | 48,170.00 |
| MTNN | 840.00 | 840.00 | 842.00 | 840.00 | 842.00 | 0.24% | 2,993,714 | 2,519,194,245.90 |
| MULTIVERSE | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.00% | 56,851 | 983,522.30 |
| NAHCO | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.00% | 1,044,664 | 148,038,988.60 |
| NASCON | 188.90 | 188.90 | 188.90 | 188.90 | 188.90 | 0.00% | 715,511 | 131,166,837.60 |
| NB | 74.70 | 74.70 | 74.70 | 73.80 | 73.80 | -1.20% | 2,593,589 | 192,663,491.10 |
| NCR | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | 0.00% | 16,312 | 2,492,616.90 |
| NEIMETH | 7.45 | 7.45 | 8.10 | 8.10 | 8.10 | 8.72% | 1,794,399 | 14,031,390.15 |
| NEM | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.00% | 782,014 | 22,412,240.00 |
| NESTLE | 2,900.00 | 2,900.00 | 2,750.00 | 2,750.00 | 2,750.00 | -5.17% | 1,381,073 | 3,798,261,843.80 |
| NGXGROUP | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | 0.00% | 2,114,572 | 358,277,198.50 |
| NIDF | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | 0.00% | 320,607 | 47,599,511.50 |
| NNFM | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 0.00% | 3,695 | 264,192.50 |
| NPFMCRFBK | 4.40 | 4.40 | 4.20 | 4.20 | 4.20 | -4.55% | 495,996 | 2,089,376.25 |
| NREIT | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 21,354 | 2,390,604.00 |
| NSLTECH | 0.71 | 0.71 | 0.71 | 0.69 | 0.71 | 0.00% | 3,361,108 | 2,377,756.62 |
| OANDO | 35.00 | 35.00 | 34.60 | 34.50 | 34.50 | -1.43% | 3,629,337 | 124,490,081.85 |
| OKOMUOIL | 1,276.20 | 1,276.20 | 1,276.20 | 1,276.20 | 1,276.20 | 0.00% | 30,646 | 35,199,995.60 |
| OMATEK | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -2.07% | 1,269,216 | 1,803,581.89 |
| PREMPAINTS | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.00% | 3,347 | 97,742.45 |
| PRESCO | 2,045.30 | 2,045.30 | 2,045.30 | 2,045.30 | 2,045.30 | 0.00% | 10,250 | 18,868,200.00 |
| PRESTIGE | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.00% | 387,479 | 535,312.84 |
| PZ | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 0.00% | 1,434,789 | 97,102,018.65 |
| REDSTAREX | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.00% | 187,759 | 2,543,601.05 |
| REGALINS | 0.70 | 0.70 | 0.73 | 0.69 | 0.73 | 4.29% | 3,824,962 | 2,749,010.07 |
| ROYALEX | 1.06 | 1.06 | 1.06 | 1.00 | 1.00 | -5.66% | 3,334,489 | 3,421,892.75 |
| RTBRISCOE | 10.00 | 10.00 | 10.05 | 10.05 | 10.05 | 0.50% | 727,737 | 7,278,870.25 |
| SCOA | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 0.00% | 47,726 | 1,419,848.50 |
| SEPLAT | 16,000.10 | 16,000.10 | 16,000.10 | 16,000.10 | 16,000.10 | 0.00% | 38,858 | 609,018,329.70 |
| SKYAVN | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | 0.00% | 3,569 | 549,982.90 |
| SOVRENINS | 2.10 | 2.10 | 2.31 | 2.00 | 2.31 | 10.00% | 7,624,962 | 16,650,392.25 |
| STANBIC | 163.00 | 163.00 | 164.00 | 164.00 | 164.00 | 0.61% | 5,009,510 | 818,320,662.00 |
| SUNUASSUR | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.00% | 210,772 | 591,907.29 |
| TANTALIZER | 3.90 | 3.90 | 4.00 | 3.66 | 3.92 | 0.51% | 4,411,606 | 17,244,294.28 |
| THOMASWY | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.00% | 100,958 | 282,322.90 |
| TIP | 27.10 | 27.10 | 27.00 | 26.20 | 27.00 | -0.37% | 5,297,731 | 140,342,893.85 |
| TOTAL | 518.40 | 518.40 | 518.40 | 518.40 | 518.40 | 0.00% | 3,297 | 1,538,380.20 |
| TRANSCOHOT | 290.50 | 290.50 | 290.50 | 290.50 | 290.50 | 0.00% | 56,089 | 15,299,174.40 |
| TRANSCORP | 36.50 | 36.50 | 36.50 | 36.25 | 36.25 | -0.68% | 7,680,023 | 280,238,782.05 |
| TRANSEXPR | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.00% | 204,211 | 628,215.84 |
| TRANSPOWER | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0.00% | 18,953 | 3,036,270.60 |
| TRIPPLEG | 2.33 | 2.33 | 2.56 | 2.56 | 2.56 | 9.87% | 360,830 | 921,907.00 |
| UACN | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0.00% | 786,820 | 138,287,859.20 |
| UBA | 45.30 | 45.30 | 45.05 | 44.95 | 45.00 | -0.66% | 45,440,890 | 2,045,697,664.45 |
| UCAP | 17.10 | 17.10 | 18.00 | 17.00 | 17.00 | -0.58% | 8,741,879 | 153,517,226.65 |
| UNILEVER | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 0.00% | 383,748 | 38,821,194.80 |
| UNIONDICON | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.00% | 68,634 | 1,468,767.60 |
| UPDC | 3.95 | 3.95 | 4.20 | 4.00 | 4.10 | 3.80% | 3,463,315 | 14,250,727.65 |
| UPL | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.00% | 108,351 | 543,283.65 |
| VERITASKAP | 1.11 | 1.11 | 1.14 | 1.11 | 1.11 | 0.00% | 2,178,928 | 2,434,950.68 |
| VFDGROUP | 13.50 | 13.50 | 13.50 | 13.40 | 13.40 | -0.74% | 5,093,992 | 67,499,518.35 |
| VITAFOAM | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0.00% | 193,144 | 33,722,942.40 |
| WAPIC | 2.36 | 2.36 | 2.43 | 2.20 | 2.21 | -6.36% | 3,622,328 | 8,436,922.28 |
| WEMABANK | 31.35 | 31.35 | 31.90 | 31.35 | 31.50 | 0.48% | 4,918,291 | 155,138,536.60 |
| ZENITHBANK | 134.50 | 134.50 | 135.50 | 134.50 | 135.40 | 0.67% | 25,444,704 | 3,435,241,205.40 |
| ZICHIS | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.00% | 823,457 | 14,798,890.67 |