PRICE LIST THURSDAY, 11TH DECMBER, 2025
Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.00% | 0.00 | 0.00% | 41,302 | 263,701 |
ABCTRANS | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.00% | 0.00 | 0.00% | 210,657 | 671,849 |
ACADEMY | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.00% | 0.00 | 0.00% | 24,611 | 184,614 |
ACCESSCORP | 20.30 | 20.20 | 20.50 | 20.20 | 20.20 | 1.49% | (0.10) | -0.49% | 156,319,741 | 3,163,864,929 |
AFRIPRUD | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.00% | 0.00 | 0.00% | 278,195 | 3,690,213 |
AIICO | 3.42 | 3.42 | 3.60 | 3.25 | 3.51 | 10.77% | 0.09 | 2.63% | 4,788,336 | 16,641,976 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 22,710 | 163,367 |
ARADEL | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0.00% | 0.00 | 0.00% | 391,143 | 268,372,480 |
AUSTINLAZ | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.00% | 0.00 | 0.00% | 46,253 | 98,821 |
BERGER | 36.45 | 36.45 | 40.05 | 40.05 | 40.05 | 0.00% | 3.60 | 9.88% | 421,029 | 16,608,079 |
BETAGLAS | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0.00% | 0.00 | 0.00% | 58,295 | 19,412,235 |
BUACEMENT | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0.00% | 0.00 | 0.00% | 772,827 | 120,294,753 |
BUAFOODS | 692.50 | 692.50 | 692.50 | 692.50 | 692.50 | 0.00% | 0.00 | 0.00% | 63,861 | 40,074,655 |
CADBURY | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 0.00% | 0.00 | 0.00% | 906,803 | 52,810,016 |
CAP | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.00% | 0.00 | 0.00% | 2,619 | 179,423 |
CAVERTON | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | 0.00 | 0.00% | 1,011,828 | 5,463,382 |
CHAMPION | 14.00 | 14.00 | 12.90 | 12.90 | 12.90 | 0.00% | (1.10) | -7.86% | 1,093,363 | 14,471,407 |
CHAMS | 3.06 | 3.06 | 3.26 | 3.00 | 3.00 | 8.67% | (0.06) | -1.96% | 12,747,954 | 39,342,835 |
CHELLARAM | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.00% | 0.00 | 0.00% | 31,692 | 441,857 |
CILEASING | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.00% | 0.00 | 0.00% | 356,527 | 1,855,791 |
CNIF | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.00% | 0.00 | 0.00% | 2 | 200 |
CONHALLPLC | 4.30 | 4.30 | 4.29 | 4.29 | 4.29 | 0.00% | (0.01) | -0.23% | 745,784 | 3,208,472 |
CONOIL | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | 0.00% | 0.00 | 0.00% | 3,979 | 671,923 |
CORNERST | 5.25 | 5.25 | 5.39 | 5.10 | 5.39 | 5.69% | 0.14 | 2.67% | 791,137 | 4,153,738 |
CUSTODIAN | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00% | 0.00 | 0.00% | 138,266 | 5,213,891 |
CUTIX | 3.03 | 3.03 | 3.05 | 2.99 | 3.00 | 2.01% | (0.03) | -0.99% | 11,089,695 | 33,327,862 |
CWG | 18.55 | 18.55 | 17.90 | 17.90 | 17.90 | 0.00% | (0.65) | -3.50% | 1,850,649 | 32,863,326 |
DAARCOMM | 0.91 | 0.91 | 0.98 | 0.97 | 0.98 | 1.03% | 0.07 | 7.69% | 2,638,242 | 2,545,658 |
DANGCEM | 614.90 | 614.90 | 614.90 | 614.90 | 614.90 | 0.00% | 0.00 | 0.00% | 281,940 | 172,836,055 |
DANGSUGAR | 54.30 | 54.30 | 57.50 | 55.00 | 57.50 | 4.55% | 3.20 | 5.89% | 2,107,917 | 118,276,088 |
DEAPCAP | 1.72 | 1.72 | 1.73 | 1.72 | 1.73 | 0.58% | 0.01 | 0.58% | 1,566,466 | 2,693,723 |
ELLAHLAKES | 13.35 | 13.35 | 13.30 | 13.10 | 13.10 | 1.53% | (0.25) | -1.87% | 4,703,935 | 61,965,947 |
ENAMELWA | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 0.00% | 0.00 | 0.00% | 33 | 1,337 |
ETERNA | 31.95 | 31.95 | 30.20 | 30.20 | 30.20 | 0.00% | (1.75) | -5.48% | 566,057 | 16,898,736 |
ETI | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 0.00% | 0.00 | 0.00% | 81,813 | 2,908,526 |
ETRANZACT | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00% | 0.00 | 0.00% | 1,493,434 | 18,839,174 |
EUNISELL | 80.00 | 80.00 | 83.40 | 83.40 | 83.40 | 0.00% | 3.40 | 4.25% | 472,665 | 36,882,043 |
FCMB | 11.00 | 11.00 | 11.00 | 10.55 | 11.00 | 4.27% | 0.00 | 0.00% | 74,540,263 | 819,501,311 |
FIDELITYBK | 18.95 | 18.95 | 19.00 | 18.90 | 18.95 | 0.53% | 0.00 | 0.00% | 42,938,271 | 812,701,125 |
FIDSON | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00% | 0.00 | 0.00% | 86,120 | 3,370,151 |
FIRSTHOLDCO | 31.70 | 31.70 | 31.35 | 31.05 | 31.35 | 0.97% | (0.35) | -1.10% | 20,198,090 | 632,728,865 |
FTNCOCOA | 4.96 | 4.96 | 5.00 | 4.95 | 4.95 | 1.01% | (0.01) | -0.20% | 1,371,314 | 6,792,908 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 2,969 | 3,050,351 |
GTCO | 91.25 | 91.25 | 91.25 | 90.85 | 90.85 | 0.44% | (0.40) | -0.44% | 6,820,608 | 620,906,047 |
GUINEAINS | 1.15 | 1.15 | 1.19 | 1.15 | 1.19 | 3.48% | 0.04 | 3.48% | 768,303 | 889,813 |
GUINNESS | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0.00% | 0.00 | 0.00% | 1,162,084 | 222,988,182 |
HMCALL | 4.00 | 4.00 | 4.38 | 4.12 | 4.13 | 6.31% | 0.13 | 3.25% | 1,239,258 | 5,256,440 |
HONYFLOUR | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.00% | 0.00 | 0.00% | 556,860 | 10,779,833 |
IKEJAHOTEL | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.00% | 0.00 | 0.00% | 279,454 | 7,582,620 |
IMG | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.00% | 0.00 | 0.00% | 20,719 | 659,411 |
INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 1,000 | 7,600 |
INTBREW | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.00% | 0.00 | 0.00% | 354,173 | 3,992,175 |
INTENEGINS | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.00% | 0.00 | 0.00% | 181,152 | 422,812 |
JAIZBANK | 4.45 | 4.45 | 4.69 | 4.55 | 4.55 | 3.08% | 0.10 | 2.25% | 2,507,201 | 11,507,490 |
JAPAULGOLD | 2.53 | 2.53 | 2.78 | 2.40 | 2.78 | 15.83% | 0.25 | 9.88% | 41,151,011 | 105,990,995 |
JBERGER | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0.00% | 0.00 | 0.00% | 34,832 | 4,821,884 |
JOHNHOLT | 5.40 | 5.40 | 4.90 | 4.90 | 4.90 | 0.00% | (0.50) | -9.26% | 624,476 | 3,209,782 |
JULI | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.00% | 0.00 | 0.00% | 1,105 | 8,022 |
LASACO | 2.55 | 2.55 | 2.57 | 2.50 | 2.50 | 2.80% | (0.05) | -1.96% | 3,707,352 | 9,510,108 |
LEARNAFRCA | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.00% | 0.00 | 0.00% | 240,858 | 1,652,400 |
LEGENDINT | 5.05 | 5.05 | 5.50 | 5.48 | 5.50 | 0.36% | 0.45 | 8.91% | 618,140 | 3,370,049 |
LINKASSURE | 1.76 | 1.76 | 1.70 | 1.67 | 1.70 | 1.80% | (0.06) | -3.41% | 1,692,247 | 2,872,649 |
LIVESTOCK | 6.05 | 6.05 | 6.30 | 6.30 | 6.30 | 0.00% | 0.25 | 4.13% | 307,707 | 1,935,208 |
LIVINGTRUST | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.00% | 0.00 | 0.00% | 55,463 | 195,731 |
MANSARD | 13.50 | 13.50 | 14.00 | 14.00 | 14.00 | 0.00% | 0.50 | 3.70% | 400,926 | 5,456,418 |
MAYBAKER | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.00% | 0.00 | 0.00% | 185,014 | 3,190,054 |
MBENEFIT | 3.18 | 3.18 | 3.31 | 3.16 | 3.16 | 4.75% | (0.02) | -0.63% | 1,737,096 | 5,617,002 |
MCNICHOLS | 2.68 | 2.68 | 2.80 | 2.68 | 2.80 | 4.48% | 0.12 | 4.48% | 1,716,426 | 4,763,994 |
MECURE | 34.90 | 34.90 | 37.95 | 34.00 | 37.95 | 11.62% | 3.05 | 8.74% | 802,925 | 29,016,354 |
MEYER | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.00% | 0.00 | 0.00% | 34,399 | 458,693 |
MORISON | 3.89 | 3.89 | 4.27 | 4.27 | 4.27 | 0.00% | 0.38 | 9.77% | 154,464 | 659,561 |
MTNN | 472.50 | 472.50 | 495.70 | 495.00 | 495.70 | 0.14% | 23.20 | 4.91% | 2,196,502 | 1,098,691,060 |
MULTIVERSE | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.00% | 0.00 | 0.00% | 104,627 | 1,150,582 |
NAHCO | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 0.00% | 0.00 | 0.00% | 466,049 | 47,250,631 |
NASCON | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | 0.00% | 0.00 | 0.00% | 1,078,178 | 104,038,637 |
NB | 74.00 | 74.00 | 79.60 | 75.00 | 79.60 | 6.13% | 5.60 | 7.57% | 4,012,368 | 309,320,752 |
NCR | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 0.00% | 0.00 | 0.00% | 34,707 | 2,347,099 |
NEIMETH | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 0.00 | 0.00% | 666,921 | 4,007,938 |
NEM | 25.00 | 25.00 | 26.95 | 25.10 | 26.65 | 7.37% | 1.65 | 6.60% | 1,544,613 | 39,726,306 |
NESTLE | 1780.00 | 1780.00 | 1780.00 | 1780.00 | 1780.00 | 0.00% | 0.00 | 0.00% | 62,393 | 113,103,023 |
NGXGROUP | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 0.00% | 0.00 | 0.00% | 356,660 | 22,224,423 |
NIDF | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.00% | 0.00 | 0.00% | 41,145 | 4,646,216 |
NNFM | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | 0.00% | 0.00 | 0.00% | 9,106 | 692,025 |
NPFMCRFBK | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | 0.00 | 0.00% | 264,427 | 792,449 |
NSLTECH | 0.81 | 0.81 | 0.81 | 0.77 | 0.79 | 5.19% | (0.02) | -2.47% | 2,397,837 | 1,898,722 |
OANDO | 39.35 | 39.35 | 39.50 | 39.35 | 39.35 | 0.38% | 0.00 | 0.00% | 1,772,133 | 69,915,570 |
OKOMUOIL | 1038.00 | 1038.00 | 1038.00 | 1038.00 | 1038.00 | 0.00% | 0.00 | 0.00% | 103,198 | 109,288,956 |
OMATEK | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.00% | 0.00 | 0.00% | 366,397 | 426,125 |
PRESCO | 1450.00 | 1450.00 | 1450.00 | 1450.00 | 1450.00 | 0.00% | 0.00 | 0.00% | 52,302 | 75,094,543 |
PRESTIGE | 1.63 | 1.63 | 1.75 | 1.70 | 1.70 | 2.94% | 0.07 | 4.29% | 6,960,995 | 11,799,891 |
PZ | 41.15 | 41.15 | 45.00 | 41.90 | 45.00 | 7.40% | 3.85 | 9.36% | 5,187,096 | 224,621,846 |
REDSTAREX | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.00% | 0.00 | 0.00% | 85,549 | 735,726 |
REGALINS | 0.98 | 0.98 | 1.04 | 0.98 | 1.04 | 6.12% | 0.06 | 6.12% | 5,916,038 | 5,991,229 |
ROYALEX | 1.85 | 1.85 | 1.85 | 1.70 | 1.85 | 8.82% | 0.00 | 0.00% | 3,138,483 | 5,537,272 |
RTBRISCOE | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.00% | 0.00 | 0.00% | 180,983 | 571,455 |
SCOA | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.00% | 0.00 | 0.00% | 23,404 | 181,519 |
SEPLAT | 5809.00 | 5809.00 | 5809.00 | 5809.00 | 5809.00 | 0.00% | 0.00 | 0.00% | 19,194 | 100,400,030 |
SKYAVN | 88.45 | 88.45 | 88.45 | 88.45 | 88.45 | 0.00% | 0.00 | 0.00% | 8,680 | 693,453 |
SOVRENINS | 3.20 | 3.20 | 3.35 | 3.15 | 3.35 | 6.35% | 0.15 | 4.69% | 5,267,272 | 17,199,840 |
STANBIC | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.00% | 0.00 | 0.00% | 259,440 | 26,944,601 |
STERLINGNG | 7.00 | 7.00 | 7.30 | 7.05 | 7.05 | 3.55% | 0.05 | 0.71% | 3,245,807 | 23,159,642 |
SUNUASSUR | 4.00 | 4.00 | 4.02 | 4.01 | 4.01 | 0.25% | 0.01 | 0.25% | 2,047,523 | 8,349,656 |
TANTALIZER | 2.30 | 2.30 | 2.49 | 2.21 | 2.33 | 12.67% | 0.03 | 1.30% | 11,136,859 | 25,627,308 |
TIP | 12.50 | 12.50 | 11.90 | 11.25 | 11.90 | 5.78% | (0.60) | -4.80% | 2,002,311 | 23,391,656 |
TOTAL | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0.00% | 0.00 | 0.00% | 14,931 | 8,600,256 |
TRANSCOHOT | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | 0.00% | 0.00 | 0.00% | 11,158 | 1,668,011 |
TRANSCORP | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | 0.00% | 0.00 | 0.00% | 556,701 | 23,904,744 |
TRANSEXPR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 0.00 | 0.00% | 11,800 | 26,052 |
TRANSPOWER | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | 0.00% | 0.00 | 0.00% | 363,973 | 100,565,740 |
TRIPPLEG | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.00% | 0.00 | 0.00% | 5,834 | 23,794 |
UACN | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 0.00% | 0.00 | 0.00% | 492,341 | 40,371,062 |
UBA | 40.25 | 40.25 | 40.40 | 40.00 | 40.00 | 1.00% | (0.25) | -0.62% | 5,734,111 | 230,894,030 |
UCAP | 17.45 | 17.45 | 17.45 | 17.30 | 17.30 | 0.87% | (0.15) | -0.86% | 2,276,070 | 39,517,810 |
UNILEVER | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.00% | 0.00 | 0.00% | 423,012 | 29,531,440 |
UNIONDICON | 6.05 | 6.05 | 6.00 | 5.90 | 5.90 | 1.69% | (0.15) | -2.48% | 1,173,652 | 7,089,204 |
UNIVINSURE | 1.15 | 1.15 | 1.16 | 1.15 | 1.16 | 0.87% | 0.01 | 0.87% | 5,028,658 | 5,802,708 |
UPDC | 4.95 | 4.95 | 5.05 | 5.05 | 5.05 | 0.00% | 0.10 | 2.02% | 1,237,015 | 6,208,020 |
UPL | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 0.00 | 0.00% | 18,847 | 108,173 |
VERITASKAP | 1.74 | 1.74 | 1.75 | 1.75 | 1.75 | 0.00% | 0.01 | 0.57% | 1,703,748 | 3,007,505 |
VFDGROUP | 10.85 | 10.85 | 10.30 | 10.30 | 10.30 | 0.00% | (0.55) | -5.07% | 2,014,277 | 20,865,813 |
VITAFOAM | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.00% | 0.00 | 0.00% | 753,855 | 66,961,880 |
WAPCO | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.00% | 0.00 | 0.00% | 1,578,661 | 220,037,231 |
WAPIC | 2.85 | 2.85 | 3.00 | 2.90 | 2.95 | 3.45% | 0.10 | 3.51% | 3,790,013 | 11,152,107 |
WEMABANK | 18.65 | 18.65 | 18.55 | 18.30 | 18.55 | 1.37% | (0.10) | -0.54% | 2,649,002 | 48,894,960 |
ZENITHBANK | 64.50 | 64.50 | 64.65 | 64.40 | 64.45 | 0.39% | (0.05) | -0.08% | 20,328,514 | 1,311,094,947 |