May 14, 2026
| Symbol | Prev Close | Open Price | High | Low | Close | %Change | Volume | Value |
|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 6.70 | 7.35 | 7.35 | 6.85 | 7.35 | 9.70% | 6,656,300 | 48,720,058.40 |
| ABCTRANS | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.00% | 647,942 | 4,025,699.64 |
| ACADEMY | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.00% | 384,576 | 2,624,631.90 |
| ACCESSCORP | 25.60 | 25.60 | 26.00 | 25.30 | 25.30 | -1.17% | 172,799,030 | 4,445,460,513.55 |
| AFRIPRUD | 13.65 | 13.65 | 13.90 | 13.45 | 13.90 | 1.83% | 2,431,051 | 33,133,024.90 |
| AIICO | 4.41 | 4.41 | 4.68 | 4.50 | 4.67 | 5.90% | 9,396,094 | 43,381,535.75 |
| AIRTELAFRI | 3,323.40 | 3,323.40 | 3,323.40 | 3,323.40 | 3,323.40 | 0.00% | 12,007 | 43,893,989.90 |
| ALEX | 9.50 | 9.50 | 9.00 | 9.00 | 9.00 | -5.26% | 1,337,320 | 12,360,560.35 |
| ARADEL | 2,009.50 | 2,009.50 | 2,009.50 | 2,009.50 | 2,009.50 | 0.00% | 3,144,006 | 6,203,442,484.80 |
| AUSTINLAZ | 3.39 | 3.39 | 3.72 | 3.50 | 3.72 | 9.73% | 2,828,182 | 10,171,139.00 |
| BERGER | 127.40 | 127.40 | 140.10 | 140.10 | 140.10 | 9.97% | 2,031,803 | 277,860,099.85 |
| BETAGLAS | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0.00% | 194,672 | 113,850,248.00 |
| BUACEMENT | 425.00 | 425.00 | 435.00 | 435.00 | 435.00 | 2.35% | 843,037 | 359,494,716.70 |
| BUAFOODS | 967.00 | 967.00 | 967.00 | 967.00 | 967.00 | 0.00% | 103,545 | 102,505,041.00 |
| CADBURY | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 0.00% | 1,148,783 | 78,877,655.75 |
| CAP | 233.70 | 233.70 | 233.70 | 233.70 | 233.70 | 0.00% | 577,589 | 122,527,014.30 |
| CAVERTON | 6.15 | 6.15 | 6.15 | 6.00 | 6.00 | -2.44% | 1,755,888 | 10,822,289.30 |
| CHAMPION | 16.00 | 16.00 | 16.00 | 14.60 | 14.60 | -8.75% | 6,096,076 | 90,715,881.25 |
| CHAMS | 3.75 | 4.12 | 4.12 | 3.76 | 4.00 | 6.67% | 72,148,989 | 292,297,853.81 |
| CHELLARAM | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.00% | 29,778 | 386,239.55 |
| CILEASING | 7.25 | 7.70 | 7.70 | 6.80 | 6.80 | -6.21% | 4,664,899 | 33,386,558.95 |
| CNIF | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.00% | 3,064 | 353,704.00 |
| CONHALLPLC | 6.00 | 6.00 | 6.00 | 5.80 | 6.00 | 0.00% | 2,445,057 | 14,429,645.62 |
| CONOIL | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0.00% | 33,533 | 6,282,883.50 |
| CORNERST | 6.00 | 6.00 | 5.95 | 5.40 | 5.95 | -0.83% | 1,095,715 | 6,052,041.95 |
| CUSTODIAN | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | 0.00% | 1,577,606 | 131,233,887.80 |
| CUTIX | 3.15 | 3.15 | 3.20 | 3.15 | 3.18 | 0.95% | 3,886,192 | 12,295,181.75 |
| CWG | 21.00 | 21.00 | 23.10 | 21.85 | 23.10 | 10.00% | 8,025,351 | 184,717,986.75 |
| DAARCOMM | 1.70 | 1.87 | 1.87 | 1.87 | 1.87 | 10.00% | 3,238,230 | 6,055,490.10 |
| DANGCEM | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.00% | 2,077,082 | 2,338,233,276.80 |
| DANGSUGAR | 90.60 | 90.60 | 91.00 | 91.00 | 91.00 | 0.44% | 2,948,654 | 267,659,120.20 |
| DEAPCAP | 5.20 | 5.20 | 5.25 | 5.25 | 5.25 | 0.96% | 1,723,605 | 9,005,754.88 |
| ELLAHLAKES | 10.30 | 10.30 | 10.50 | 10.30 | 10.50 | 1.94% | 4,507,224 | 46,696,210.00 |
| ENAMELWA | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00% | 20,970 | 844,831.00 |
| ETERNA | 36.50 | 36.50 | 33.50 | 33.00 | 33.00 | -09.59% | 2,050,898 | 69,798,128.75 |
| ETI | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | 0.00% | 3,682,668 | 349,936,619.85 |
| ETRANZACT | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.00% | 255,228 | 4,725,365.60 |
| EUNISELL | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | 0.00% | 46,830 | 7,383,933.55 |
| FCMB | 11.65 | 11.65 | 11.95 | 11.40 | 11.50 | -1.29% | 11,804,750 | 137,822,631.65 |
| FIDELITYBK | 21.75 | 21.75 | 22.35 | 20.70 | 22.30 | 2.53% | 103,413,954 | 2,260,105,940.50 |
| FIDSON | 103.00 | 103.00 | 113.30 | 113.30 | 113.30 | 10.00% | 1,526,419 | 164,871,080.15 |
| FIRSTHOLDCO | 79.00 | 79.00 | 81.80 | 71.20 | 71.20 | -09.87% | 575,185,256 | 44,423,106,765.55 |
| FTGINSURE | 1.03 | 1.03 | 1.11 | 1.00 | 1.02 | -0.97% | 42,678,766 | 44,325,359.41 |
| FTNCOCOA | 10.04 | 10.04 | 11.04 | 11.00 | 11.04 | 9.96% | 9,108,147 | 100,528,056.58 |
| GEREGU | 1,132.50 | 1,132.50 | 1,132.50 | 1,132.50 | 1,132.50 | 0.00% | 2,483 | 2,530,921.90 |
| GTCO | 151.95 | 151.95 | 150.00 | 147.00 | 147.50 | -2.93% | 10,994,892 | 1,637,208,248.35 |
| GUINEAINS | 1.07 | 1.07 | 1.12 | 1.12 | 1.12 | 4.67% | 1,857,071 | 2,017,545.24 |
| GUINNESS | 402.60 | 402.60 | 402.60 | 402.60 | 402.60 | 0.00% | 490,691 | 194,589,654.80 |
| HMCALL | 3.52 | 3.52 | 3.65 | 3.55 | 3.65 | 3.69% | 753,157 | 2,715,518.06 |
| HONYFLOUR | 17.50 | 17.50 | 18.80 | 18.00 | 18.00 | 2.86% | 2,875,067 | 52,634,243.90 |
| IKEJAHOTEL | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.00% | 652,106 | 25,863,539.85 |
| IMG | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | 0.00% | 52,110 | 2,083,342.60 |
| INFINITY | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.00% | 4,893 | 50,153.25 |
| INTBREW | 13.00 | 13.00 | 13.00 | 12.90 | 13.00 | 0.00% | 2,707,256 | 34,994,175.50 |
| INTENEGINS | 2.71 | 2.71 | 2.98 | 2.84 | 2.98 | 9.96% | 2,286,163 | 6,699,428.64 |
| JAPAULGOLD | 3.18 | 3.18 | 3.20 | 3.10 | 3.20 | 0.63% | 23,371,095 | 74,582,719.11 |
| JBERGER | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0.00% | 95,989 | 28,384,117.00 |
| JOHNHOLT | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.00% | 1,033,960 | 18,392,878.40 |
| JULI | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.00% | 97,349 | 723,172.00 |
| LASACO | 1.98 | 1.98 | 2.00 | 1.95 | 1.98 | 0.00% | 17,736,382 | 35,155,208.67 |
| LEARNAFRCA | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 214,543 | 1,918,391.25 |
| LEGENDINT | 6.10 | 6.10 | 6.10 | 5.99 | 6.00 | -1.64% | 2,643,132 | 15,913,005.47 |
| LINKASSURE | 1.80 | 1.80 | 1.88 | 1.78 | 1.78 | -1.11% | 8,571,709 | 15,636,692.35 |
| LIVESTOCK | 9.50 | 9.50 | 10.45 | 9.05 | 10.45 | 10.00% | 8,030,812 | 82,917,281.40 |
| LIVINGTRUST | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.00% | 923,541 | 4,013,004.50 |
| MANSARD | 13.50 | 13.50 | 13.65 | 13.60 | 13.65 | 1.11% | 2,304,273 | 31,406,753.55 |
| MAYBAKER | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | 0.00% | 525,041 | 22,340,730.10 |
| MBENEFIT | 4.10 | 4.10 | 4.51 | 4.00 | 4.36 | 6.34% | 27,351,355 | 115,570,411.31 |
| MCNICHOLS | 7.70 | 7.70 | 7.80 | 7.50 | 7.50 | -2.60% | 2,389,825 | 18,267,196.13 |
| MECURE | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | 0.00% | 297,830 | 22,128,343.10 |
| MEYER | 22.70 | 22.70 | 24.95 | 20.45 | 23.90 | 5.29% | 2,999,288 | 70,628,182.00 |
| MORISON | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.00% | 38,249 | 370,377.53 |
| MTNN | 820.00 | 820.00 | 835.00 | 835.00 | 835.00 | 1.83% | 5,718,935 | 4,692,320,250.50 |
| MULTIVERSE | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.00% | 140,504 | 3,268,228.30 |
| NAHCO | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0.00% | 1,705,972 | 369,280,387.90 |
| NASCON | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0.00% | 473,589 | 104,700,054.20 |
| NB | 94.00 | 94.00 | 103.00 | 94.00 | 94.00 | 0.00% | 12,313,034 | 1,182,232,606.90 |
| NCR | 199.00 | 199.00 | 179.10 | 179.10 | 179.10 | -10.00% | 505,305 | 90,500,125.50 |
| NEIMETH | 11.90 | 11.90 | 11.90 | 10.75 | 10.75 | -09.66% | 8,435,725 | 93,182,811.85 |
| NEM | 30.00 | 30.00 | 28.95 | 28.95 | 28.95 | -3.50% | 1,116,800 | 32,768,745.25 |
| NESTLE | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.00% | 357,086 | 1,113,986,223.60 |
| NGXGROUP | 157.50 | 157.50 | 154.00 | 152.00 | 152.50 | -3.17% | 66,606,421 | 10,124,840,402.45 |
| NIDF | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.00% | 178,212 | 25,188,099.60 |
| NNFM | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 0.00% | 2,001 | 143,071.50 |
| NPFMCRFBK | 5.50 | 5.50 | 6.00 | 5.56 | 6.00 | 9.09% | 3,027,864 | 17,739,030.94 |
| NREIT | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.00% | 11,439 | 1,186,910.80 |
| NSLTECH | 0.88 | 0.88 | 0.92 | 0.87 | 0.90 | 2.27% | 37,452,645 | 33,300,584.05 |
| OANDO | 46.00 | 46.00 | 46.00 | 45.25 | 46.00 | 0.00% | 3,730,387 | 170,491,349.90 |
| OKOMUOIL | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0.00% | 136,643 | 219,858,083.20 |
| OMATEK | 1.99 | 1.99 | 2.04 | 1.95 | 2.04 | 2.51% | 2,361,971 | 4,691,602.30 |
| PREMPAINTS | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 0.00% | 72,381 | 2,477,209.40 |
| PRESCO | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 0.00% | 85,001 | 195,187,786.20 |
| PRESTIGE | 1.50 | 1.50 | 1.54 | 1.40 | 1.41 | -6.00% | 2,567,512 | 3,744,351.50 |
| PZ | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.00% | 1,636,889 | 170,892,042.05 |
| REDSTAREX | 26.90 | 26.90 | 29.40 | 29.40 | 29.40 | 9.29% | 2,275,247 | 66,533,790.90 |
| REGALINS | 1.05 | 1.05 | 1.05 | 0.97 | 1.04 | -0.95% | 15,853,464 | 16,075,345.54 |
| ROYALEX | 1.36 | 1.36 | 1.40 | 1.39 | 1.40 | 2.94% | 2,082,570 | 2,913,161.48 |
| RTBRISCOE | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.00% | 1,771,760 | 27,907,554.18 |
| SCOA | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.00% | 128,860 | 3,872,243.00 |
| SEPLAT | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 0.00% | 46,783 | 507,587,217.80 |
| SKYAVN | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 0.00% | 112,244 | 14,038,897.40 |
| SOVRENINS | 2.48 | 2.48 | 2.50 | 2.24 | 2.48 | 0.00% | 3,200,993 | 7,567,846.44 |
| STANBIC | 170.00 | 170.00 | 170.60 | 170.50 | 170.60 | 0.35% | 1,578,168 | 269,158,283.80 |
| STERLINGNG | 7.75 | 7.75 | 7.75 | 7.40 | 7.55 | -2.58% | 74,589,157 | 565,006,853.80 |
| SUNUASSUR | 4.25 | 4.25 | 4.12 | 3.90 | 4.12 | -3.06% | 1,341,767 | 5,337,525.72 |
| TANTALIZER | 4.16 | 4.16 | 4.45 | 4.10 | 4.26 | 2.40% | 14,777,448 | 62,529,484.82 |
| TIP | 39.45 | 39.45 | 39.25 | 37.00 | 38.00 | -3.68% | 6,911,013 | 262,533,193.70 |
| TOTAL | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0.00% | 16,800 | 9,676,800.00 |
| TRANSCOHOT | 223.30 | 223.30 | 223.30 | 223.30 | 223.30 | 0.00% | 34,937 | 8,252,401.10 |
| TRANSCORP | 44.00 | 44.00 | 44.10 | 43.00 | 43.00 | -2.27% | 9,803,528 | 423,639,958.00 |
| TRANSEXPR | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.00% | 107,880 | 641,875.56 |
| TRANSPOWER | 272.70 | 272.70 | 272.70 | 272.70 | 272.70 | 0.00% | 28,459 | 6,986,684.50 |
| TRIPPLEG | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.00% | 218,430 | 883,610.17 |
| UACN | 185.85 | 185.85 | 203.95 | 191.00 | 200.00 | 7.61% | 6,593,462 | 1,272,446,086.70 |
| UBA | 43.80 | 43.80 | 44.40 | 43.80 | 43.80 | 0.00% | 74,979,619 | 3,310,696,653.05 |
| UCAP | 18.75 | 18.75 | 18.95 | 17.00 | 17.00 | -09.33% | 18,965,037 | 350,405,369.95 |
| UNILEVER | 161.50 | 161.50 | 172.00 | 165.00 | 172.00 | 6.50% | 2,364,467 | 402,999,549.20 |
| UNIONDICON | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.00% | 19,864 | 353,579.20 |
| UNIVINSURE | 1.10 | 1.10 | 1.12 | 1.05 | 1.10 | 0.00% | 11,076,314 | 11,770,754.25 |
| UPDC | 4.25 | 4.25 | 4.25 | 4.15 | 4.25 | 0.00% | 10,538,143 | 44,122,038.60 |
| UPL | 4.40 | 4.60 | 4.80 | 4.60 | 4.80 | 9.09% | 3,734,592 | 17,639,321.15 |
| VERITASKAP | 1.62 | 1.62 | 1.65 | 1.55 | 1.65 | 1.85% | 8,660,874 | 13,907,040.84 |
| VFDGROUP | 10.50 | 10.50 | 10.65 | 10.25 | 10.35 | -1.43% | 10,379,414 | 107,997,068.95 |
| VITAFOAM | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0.00% | 680,745 | 129,547,874.80 |
| WAPCO | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0.00% | 3,736,660 | 1,253,643,509.80 |
| WAPIC | 2.70 | 2.70 | 2.69 | 2.51 | 2.64 | -2.22% | 17,698,437 | 46,681,281.11 |
| WEMABANK | 35.00 | 35.00 | 35.90 | 34.00 | 35.00 | 0.00% | 74,749,458 | 2,633,030,504.55 |
| ZENITHBANK | 135.00 | 135.00 | 132.85 | 130.45 | 131.00 | -2.96% | 26,258,676 | 3,452,501,040.75 |
| ZICHIS | 40.35 | 40.35 | 42.50 | 36.32 | 36.32 | -09.99% | 12,290,794 | 472,016,654.24 |