PRICE LIST DAY, MONDAY 15TH DECEMBER, 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% | 21,471 | 130,164 |
ABCTRANS | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.00% | 0.00 | 0.00% | 390,770 | 1,298,064 |
ACADEMY | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.00% | 0.00 | 0.00% | 21,201 | 158,014 |
ACCESSCORP | 20.10 | 20.05 | 20.60 | 20.00 | 20.00 | 3.00% | (0.10) | -0.50% | 67,925,273 | 1,362,768,923 |
AFRIPRUD | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00% | 0.00 | 0.00% | 1,357,260 | 17,528,887 |
AIICO | 3.45 | 3.45 | 3.79 | 3.40 | 3.79 | 11.47% | 0.34 | 9.86% | 15,982,573 | 58,155,411 |
AIRTELAFRI | 2270.00 | 2270.00 | 2270.00 | 2270.00 | 2270.00 | 0.00% | 0.00 | 0.00% | 456 | 1,138,632 |
ALEX | 7.75 | 7.75 | 8.50 | 8.50 | 8.50 | 0.00% | 0.75 | 9.68% | 479,140 | 4,072,449 |
ARADEL | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0.00% | 0.00 | 0.00% | 627,614 | 428,741,553 |
AUSTINLAZ | 2.27 | 2.27 | 2.40 | 2.40 | 2.40 | 0.00% | 0.13 | 5.73% | 599,686 | 1,475,316 |
BERGER | 40.05 | 40.05 | 42.00 | 41.65 | 42.00 | 0.84% | 1.95 | 4.87% | 685,329 | 28,441,436 |
BETAGLAS | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0.00% | 0.00 | 0.00% | 58,367 | 19,436,211 |
BUACEMENT | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0.00% | 0.00 | 0.00% | 572,610 | 89,392,808 |
BUAFOODS | 692.50 | 692.50 | 692.50 | 692.50 | 692.50 | 0.00% | 0.00 | 0.00% | 78,972 | 49,765,492 |
CADBURY | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 0.00% | 0.00 | 0.00% | 870,786 | 50,613,722 |
CAP | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.00% | 0.00 | 0.00% | 14,144 | 970,854 |
CAVERTON | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.00% | 0.00 | 0.00% | 982,292 | 5,157,075 |
CHAMPION | 14.15 | 14.15 | 14.30 | 14.20 | 14.20 | 0.70% | 0.05 | 0.35% | 981,286 | 14,004,209 |
CHAMS | 3.00 | 3.00 | 3.25 | 3.00 | 3.20 | 8.33% | 0.20 | 6.67% | 9,924,233 | 30,495,662 |
CHELLARAM | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.00% | 0.00 | 0.00% | 85,075 | 1,173,961 |
CILEASING | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.00% | 0.00 | 0.00% | 502,010 | 3,039,501 |
CONHALLPLC | 4.37 | 4.37 | 4.21 | 4.11 | 4.21 | 2.43% | (0.16) | -3.66% | 50,784,847 | 208,800,112 |
CONOIL | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | 0.00% | 0.00 | 0.00% | 14,315 | 2,488,377 |
CORNERST | 5.63 | 5.63 | 5.46 | 5.45 | 5.45 | 0.18% | (0.18) | -3.20% | 1,351,542 | 7,390,189 |
CUSTODIAN | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00% | 0.00 | 0.00% | 643,721 | 24,156,330 |
CUTIX | 3.09 | 3.09 | 3.15 | 2.98 | 2.98 | 5.70% | (0.11) | -3.56% | 6,749,318 | 20,427,082 |
CWG | 18.00 | 18.00 | 18.50 | 17.05 | 18.50 | 8.50% | 0.50 | 2.78% | 2,056,267 | 36,584,573 |
DAARCOMM | 0.89 | 0.89 | 0.95 | 0.95 | 0.95 | 0.00% | 0.06 | 6.74% | 901,547 | 846,178 |
DANGCEM | 614.90 | 614.90 | 614.90 | 614.90 | 614.90 | 0.00% | 0.00 | 0.00% | 506,273 | 308,524,166 |
DANGSUGAR | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.00% | 0.00 | 0.00% | 1,502,553 | 90,007,525 |
DEAPCAP | 1.73 | 1.73 | 1.73 | 1.62 | 1.73 | 6.79% | 0.00 | 0.00% | 5,881,498 | 10,062,195 |
ELLAHLAKES | 13.10 | 13.10 | 13.15 | 13.10 | 13.10 | 0.38% | 0.00 | 0.00% | 3,183,448 | 41,835,827 |
ENAMELWA | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 0.00% | 0.00 | 0.00% | 130 | 4,875 |
ETERNA | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.00% | 0.00 | 0.00% | 417,942 | 12,254,472 |
ETI | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 0.00% | 0.00 | 0.00% | 83,703 | 2,988,670 |
ETRANZACT | 12.60 | 12.60 | 12.65 | 12.60 | 12.60 | 0.40% | 0.00 | 0.00% | 5,434,170 | 63,684,050 |
EUNISELL | 75.15 | 75.15 | 81.90 | 81.40 | 81.90 | 0.61% | 6.75 | 8.98% | 475,038 | 37,842,991 |
FCMB | 10.55 | 10.55 | 10.80 | 10.10 | 10.80 | 6.93% | 0.25 | 2.37% | 92,035,741 | 963,948,683 |
FIDELITYBK | 18.80 | 18.80 | 18.90 | 18.75 | 18.80 | 0.80% | 0.00 | 0.00% | 35,764,489 | 672,409,957 |
FIDSON | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00% | 0.00 | 0.00% | 380,451 | 14,660,266 |
FIRSTHOLDCO | 31.45 | 31.45 | 34.55 | 30.15 | 34.55 | 14.59% | 3.10 | 9.86% | 28,587,791 | 968,954,061 |
FTNCOCOA | 4.90 | 4.90 | 4.90 | 4.50 | 4.50 | 8.89% | (0.40) | -8.16% | 2,959,582 | 13,718,093 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 2,712 | 2,786,309 |
GTCO | 89.90 | 89.90 | 90.00 | 89.50 | 89.90 | 0.56% | 0.00 | 0.00% | 12,157,068 | 1,092,752,070 |
GUINEAINS | 1.17 | 1.17 | 1.17 | 1.08 | 1.08 | 8.33% | (0.09) | -7.69% | 3,112,774 | 3,445,354 |
GUINNESS | 217.80 | 217.80 | 239.50 | 239.50 | 239.50 | 0.00% | 21.70 | 9.96% | 337,564 | 80,846,578 |
HMCALL | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.00% | 0.00 | 0.00% | 1,913,667 | 7,449,542 |
HONYFLOUR | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.00% | 0.00 | 0.00% | 869,836 | 16,656,448 |
IKEJAHOTEL | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.00% | 0.00 | 0.00% | 246,182 | 6,969,653 |
IMG | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.00% | 0.00 | 0.00% | 22,204 | 713,879 |
INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 1,000 | 7,600 |
INTBREW | 11.95 | 11.95 | 11.80 | 11.80 | 11.80 | 0.00% | (0.15) | -1.26% | 1,152,604 | 13,529,198 |
INTENEGINS | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.00% | 0.00 | 0.00% | 52,598 | 133,189 |
JAIZBANK | 4.55 | 4.55 | 4.70 | 4.50 | 4.55 | 4.44% | 0.00 | 0.00% | 29,701,221 | 134,069,994 |
JAPAULGOLD | 2.66 | 2.66 | 2.69 | 2.45 | 2.67 | 9.80% | 0.01 | 0.38% | 9,193,207 | 23,630,110 |
JBERGER | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0.00% | 0.00 | 0.00% | 140,868 | 19,177,073 |
JOHNHOLT | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.00% | 0.00 | 0.00% | 15,746 | 83,662 |
JULI | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.00% | 0.00 | 0.00% | 34,748 | 252,270 |
LASACO | 2.50 | 2.50 | 2.46 | 2.40 | 2.40 | 2.50% | (0.10) | -4.00% | 2,362,066 | 5,759,142 |
LEARNAFRCA | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.00% | 0.00 | 0.00% | 228,625 | 1,420,809 |
LEGENDINT | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | 0.00 | 0.00% | 509,649 | 2,778,071 |
LINKASSURE | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.00% | 0.00 | 0.00% | 396,830 | 691,370 |
LIVESTOCK | 6.30 | 6.30 | 6.30 | 6.00 | 6.00 | 5.00% | (0.30) | -4.76% | 1,079,608 | 6,654,583 |
LIVINGTRUST | 3.78 | 3.78 | 3.85 | 3.85 | 3.85 | 0.00% | 0.07 | 1.85% | 377,451 | 1,422,873 |
MANSARD | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00% | 0.00 | 0.00% | 443,345 | 5,926,065 |
MAYBAKER | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.00% | 0.00 | 0.00% | 443,428 | 7,840,021 |
MBENEFIT | 3.17 | 3.17 | 3.20 | 3.18 | 3.19 | 0.63% | 0.02 | 0.63% | 2,658,226 | 8,574,321 |
MCNICHOLS | 2.95 | 2.95 | 3.20 | 2.92 | 3.08 | 9.59% | 0.13 | 4.41% | 6,104,722 | 18,183,035 |
MECURE | 37.95 | 37.95 | 41.70 | 41.70 | 41.70 | 0.00% | 3.75 | 9.88% | 835,804 | 34,307,245 |
MEYER | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.00% | 0.00 | 0.00% | 5,150 | 67,953 |
MORISON | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.00% | 0.00 | 0.00% | 141,750 | 730,013 |
MTNN | 531.70 | 531.70 | 531.70 | 531.70 | 531.70 | 0.00% | 0.00 | 0.00% | 1,245,763 | 633,325,772 |
MULTIVERSE | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.00% | 0.00 | 0.00% | 105,808 | 1,267,084 |
NAHCO | 103.95 | 103.95 | 104.00 | 104.00 | 104.00 | 0.00% | 0.05 | 0.05% | 1,189,345 | 122,867,018 |
NASCON | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | 0.00% | 0.00 | 0.00% | 954,961 | 99,177,960 |
NB | 82.40 | 82.40 | 76.75 | 76.75 | 76.75 | 0.00% | (5.65) | -6.86% | 670,404 | 52,181,075 |
NCR | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 0.00% | 0.00 | 0.00% | 46,727 | 3,186,245 |
NEIMETH | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | 0.00% | (0.20) | -3.33% | 858,655 | 5,102,278 |
NEM | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.00% | 0.00 | 0.00% | 564,571 | 14,322,383 |
NESTLE | 1780.00 | 1780.00 | 1780.00 | 1780.00 | 1780.00 | 0.00% | 0.00 | 0.00% | 27,250 | 49,887,180 |
NGXGROUP | 61.85 | 61.85 | 61.40 | 61.40 | 61.40 | 0.00% | (0.45) | -0.73% | 961,042 | 58,949,613 |
NIDF | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.00% | 0.00 | 0.00% | 74,032 | 8,364,007 |
NNFM | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | 0.00% | 0.00 | 0.00% | 2,304 | 179,923 |
NPFMCRFBK | 3.10 | 3.10 | 3.24 | 3.10 | 3.12 | 4.52% | 0.02 | 0.65% | 2,170,947 | 6,875,248 |
NSLTECH | 0.79 | 0.79 | 0.80 | 0.77 | 0.80 | 3.90% | 0.01 | 1.27% | 2,182,485 | 1,726,603 |
OANDO | 38.80 | 38.80 | 38.80 | 38.50 | 38.50 | 0.78% | (0.30) | -0.77% | 2,420,934 | 93,723,255 |
OKOMUOIL | 1038.00 | 1038.00 | 1038.00 | 1038.00 | 1038.00 | 0.00% | 0.00 | 0.00% | 447,795 | 462,972,839 |
OMATEK | 1.15 | 1.15 | 1.12 | 1.04 | 1.10 | 7.69% | (0.05) | -4.35% | 2,712,323 | 2,983,115 |
PRESCO | 1450.00 | 1450.00 | 1450.00 | 1450.00 | 1450.00 | 0.00% | 0.00 | 0.00% | 236,593 | 336,643,538 |
PRESTIGE | 1.70 | 1.70 | 1.57 | 1.53 | 1.53 | 2.61% | (0.17) | -10.00% | 3,380,167 | 5,260,036 |
PZ | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00% | 0.00 | 0.00% | 1,138,161 | 50,963,098 |
REDSTAREX | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.00% | 0.00 | 0.00% | 461,992 | 4,044,555 |
REGALINS | 1.04 | 1.04 | 1.03 | 0.97 | 0.99 | 6.19% | (0.05) | -4.81% | 4,090,757 | 4,085,750 |
ROYALEX | 1.93 | 1.93 | 1.87 | 1.75 | 1.79 | 6.86% | (0.14) | -7.25% | 1,107,080 | 2,017,363 |
RTBRISCOE | 3.20 | 3.20 | 3.30 | 3.30 | 3.30 | 0.00% | 0.10 | 3.12% | 223,382 | 724,907 |
SCOA | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.00% | 0.00 | 0.00% | 97,775 | 708,001 |
SEPLAT | 5809.00 | 5809.00 | 5809.00 | 5809.00 | 5809.00 | 0.00% | 0.00 | 0.00% | 5,970 | 31,891,748 |
SKYAVN | 88.45 | 88.45 | 88.45 | 88.45 | 88.45 | 0.00% | 0.00 | 0.00% | 207,666 | 17,203,838 |
SOVRENINS | 3.40 | 3.40 | 3.74 | 3.50 | 3.74 | 6.86% | 0.34 | 10.00% | 7,581,425 | 27,828,974 |
STANBIC | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.00% | 0.00 | 0.00% | 129,344 | 13,470,551 |
STERLINGNG | 7.05 | 7.05 | 7.10 | 7.00 | 7.05 | 1.43% | 0.00 | 0.00% | 3,650,516 | 25,826,994 |
SUNUASSUR | 4.01 | 4.01 | 4.02 | 4.02 | 4.02 | 0.00% | 0.01 | 0.25% | 1,845,859 | 7,634,212 |
TANTALIZER | 2.33 | 2.33 | 2.42 | 2.32 | 2.33 | 4.31% | 0.00 | 0.00% | 3,069,229 | 7,194,714 |
TIP | 12.75 | 12.75 | 12.35 | 12.00 | 12.00 | 2.92% | (0.75) | -5.88% | 3,556,203 | 42,862,918 |
TOTAL | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0.00% | 0.00 | 0.00% | 21,652 | 12,471,552 |
TRANSCOHOT | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | 0.00% | 0.00 | 0.00% | 18,548 | 2,693,155 |
TRANSCORP | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.00% | 0.00 | 0.00% | 752,512 | 31,509,628 |
TRANSEXPR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 0.00 | 0.00% | 5,550 | 12,158 |
TRANSPOWER | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | 0.00% | 0.00 | 0.00% | 443,391 | 122,611,510 |
TRIPPLEG | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.00% | 0.00 | 0.00% | 84,360 | 336,249 |
UACN | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.00% | 0.00 | 0.00% | 3,419,333 | 283,648,285 |
UBA | 39.70 | 39.70 | 40.10 | 39.70 | 40.00 | 1.01% | 0.30 | 0.76% | 11,411,799 | 455,085,462 |
UCAP | 17.20 | 17.20 | 17.45 | 17.05 | 17.45 | 2.35% | 0.25 | 1.45% | 4,721,432 | 81,255,259 |
UNILEVER | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.00% | 0.00 | 0.00% | 1,085,734 | 72,551,648 |
UNIONDICON | 5.90 | 5.90 | 6.45 | 6.45 | 6.45 | 0.00% | 0.55 | 9.32% | 259,623 | 1,671,112 |
UNIVINSURE | 1.16 | 1.16 | 1.19 | 1.16 | 1.16 | 2.59% | 0.00 | 0.00% | 6,709,793 | 7,812,569 |
UPDC | 5.00 | 5.00 | 5.30 | 5.30 | 5.30 | 0.00% | 0.30 | 6.00% | 3,357,446 | 17,102,808 |
UPL | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 0.00 | 0.00% | 272,521 | 1,576,446 |
VERITASKAP | 1.78 | 1.78 | 1.80 | 1.76 | 1.76 | 2.27% | (0.02) | -1.12% | 1,871,717 | 3,338,355 |
VFDGROUP | 10.30 | 10.30 | 10.45 | 10.10 | 10.10 | 3.47% | (0.20) | -1.94% | 3,422,332 | 35,160,100 |
VITAFOAM | 90.00 | 90.00 | 90.00 | 85.00 | 88.90 | 5.88% | (1.10) | -1.22% | 20,749,649 | 1,773,142,444 |
WAPCO | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.00% | 0.00 | 0.00% | 990,100 | 136,720,302 |
WAPIC | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.00% | 0.00 | 0.00% | 1,437,987 | 4,195,465 |
WEMABANK | 18.90 | 18.90 | 18.95 | 18.00 | 18.40 | 5.28% | (0.50) | -2.65% | 14,493,791 | 266,993,421 |
ZENITHBANK | 64.00 | 64.00 | 64.50 | 64.05 | 64.05 | 0.70% | 0.05 | 0.08% | 8,666,344 | 556,194,488 |