PRICE LIST MONDAY, 22TH 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% | 98,373 | 605,846 |
ABCTRANS | 3.50 | 3.50 | 3.51 | 3.15 | 3.15 | 11.43% | (0.35) | -10.00% | 1,345,185 | 4,592,212 |
ACADEMY | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | 0.00% | (0.05) | -0.68% | 709,699 | 5,185,586 |
ACCESSCORP | 20.50 | 20.50 | 20.95 | 20.50 | 20.50 | 2.20% | 0.00 | 0.00% | 27,315,828 | 562,342,853 |
AFRIPRUD | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.00% | 0.00 | 0.00% | 952,833 | 13,246,041 |
AIICO | 3.90 | 3.90 | 3.97 | 3.70 | 3.93 | 7.30% | 0.03 | 0.77% | 11,890,104 | 46,371,287 |
AIRTELAFRI | 2270.00 | 2270.00 | 2270.00 | 2270.00 | 2270.00 | 0.00% | 0.00 | 0.00% | 120 | 299,640 |
ALEX | 12.35 | 12.35 | 13.55 | 13.55 | 13.55 | 0.00% | 1.20 | 9.72% | 3,425,327 | 46,391,091 |
ARADEL | 679.90 | 679.90 | 679.90 | 679.90 | 679.90 | 0.00% | 0.00 | 0.00% | 2,235,252 | 1,511,692,331 |
AUSTINLAZ | 2.42 | 2.42 | 2.66 | 2.65 | 2.65 | 0.38% | 0.23 | 9.50% | 5,097,001 | 13,530,497 |
BERGER | 42.00 | 42.00 | 43.95 | 43.95 | 43.95 | 0.00% | 1.95 | 4.64% | 424,410 | 18,298,266 |
BETAGLAS | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0.00% | 0.00 | 0.00% | 72,387 | 24,106,209 |
BUACEMENT | 170.00 | 170.00 | 174.00 | 174.00 | 174.00 | 0.00% | 4.00 | 2.35% | 496,191 | 85,560,651 |
BUAFOODS | 734.20 | 734.20 | 734.20 | 734.20 | 734.20 | 0.00% | 0.00 | 0.00% | 63,040 | 45,412,464 |
CADBURY | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 0.00% | 0.00 | 0.00% | 386,179 | 22,159,160 |
CAP | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.00% | 0.00 | 0.00% | 90,579 | 6,307,815 |
CAVERTON | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | 0.00% | (0.05) | -0.93% | 1,032,887 | 5,577,413 |
CHAMPION | 16.95 | 16.95 | 16.75 | 15.50 | 16.75 | 8.06% | (0.20) | -1.18% | 14,034,247 | 233,686,576 |
CHAMS | 3.28 | 3.28 | 3.51 | 3.05 | 3.51 | 15.08% | 0.23 | 7.01% | 21,316,796 | 71,140,818 |
CHELLARAM | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.00% | 0.00 | 0.00% | 20,136 | 284,432 |
CILEASING | 6.10 | 6.10 | 6.20 | 6.20 | 6.20 | 0.00% | 0.10 | 1.64% | 639,211 | 3,898,597 |
CNIF | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.00% | 0.00 | 0.00% | 1,001 | 110,103 |
CONHALLPLC | 4.30 | 4.30 | 4.31 | 4.21 | 4.22 | 2.38% | (0.08) | -1.86% | 1,513,843 | 6,419,091 |
CONOIL | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | 0.00% | 0.00 | 0.00% | 8,133 | 1,382,291 |
CORNERST | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.00% | 0.00 | 0.00% | 675,266 | 3,804,093 |
CUSTODIAN | 39.00 | 39.00 | 39.00 | 35.10 | 35.10 | 11.11% | (3.90) | -10.00% | 22,096,657 | 857,832,289 |
CUTIX | 3.00 | 3.00 | 3.00 | 2.95 | 3.00 | 1.69% | 0.00 | 0.00% | 4,985,975 | 14,915,997 |
CWG | 18.60 | 18.60 | 18.80 | 16.75 | 18.80 | 12.24% | 0.20 | 1.08% | 4,565,941 | 79,955,185 |
DAARCOMM | 0.94 | 0.94 | 0.94 | 0.87 | 0.94 | 8.05% | 0.00 | 0.00% | 1,790,893 | 1,600,426 |
DANGCEM | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0.00% | 0.00 | 0.00% | 989,673 | 596,784,261 |
DANGSUGAR | 59.00 | 59.00 | 60.00 | 60.00 | 60.00 | 0.00% | 1.00 | 1.69% | 1,782,759 | 106,351,490 |
DEAPCAP | 1.70 | 1.70 | 1.70 | 1.67 | 1.70 | 1.80% | 0.00 | 0.00% | 6,115,970 | 10,366,294 |
ELLAHLAKES | 13.95 | 13.95 | 14.00 | 13.00 | 13.05 | 7.69% | (0.90) | -6.45% | 14,218,636 | 189,508,669 |
ENAMELWA | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 0.00% | 0.00 | 0.00% | 1,267 | 51,314 |
ETERNA | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.00% | 0.00 | 0.00% | 193,883 | 5,552,737 |
ETI | 37.90 | 37.90 | 38.00 | 37.90 | 38.00 | 0.26% | 0.10 | 0.26% | 7,867,270 | 298,630,719 |
ETRANZACT | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.00% | 0.00 | 0.00% | 698,925 | 8,038,794 |
EUNISELL | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00% | 0.00 | 0.00% | 109,733 | 8,508,531 |
FCMB | 10.60 | 10.60 | 10.60 | 10.45 | 10.55 | 1.44% | (0.05) | -0.47% | 3,020,239 | 31,869,522 |
FIDELITYBK | 19.00 | 19.00 | 19.75 | 19.00 | 19.05 | 3.95% | 0.05 | 0.26% | 3,393,540 | 65,016,800 |
FIDSON | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 0.00 | 0.00% | 187,443 | 7,848,276 |
FIRSTHOLDCO | 44.95 | 44.95 | 46.80 | 44.95 | 46.00 | 4.12% | 1.05 | 2.34% | 32,615,228 | 1,492,577,911 |
FTNCOCOA | 4.42 | 4.42 | 4.69 | 4.55 | 4.69 | 3.08% | 0.27 | 6.11% | 1,742,099 | 8,088,127 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 2,273 | 2,335,280 |
GTCO | 88.10 | 88.10 | 88.30 | 88.10 | 88.10 | 0.23% | 0.00 | 0.00% | 2,873,348 | 253,444,094 |
GUINEAINS | 1.22 | 1.22 | 1.18 | 1.13 | 1.13 | 4.42% | (0.09) | -7.38% | 1,571,343 | 1,838,580 |
GUINNESS | 289.70 | 289.70 | 289.70 | 289.70 | 289.70 | 0.00% | 0.00 | 0.00% | 449,072 | 143,038,691 |
HMCALL | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.00% | 0.00 | 0.00% | 340,166 | 1,344,211 |
HONYFLOUR | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.00% | 0.00 | 0.00% | 1,147,234 | 22,200,233 |
IKEJAHOTEL | 33.10 | 33.10 | 34.10 | 31.50 | 34.10 | 8.25% | 1.00 | 3.02% | 1,173,224 | 37,670,529 |
IMG | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.00% | 0.00 | 0.00% | 4,220 | 135,508 |
INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 350 | 2,660 |
INTBREW | 12.00 | 12.00 | 12.50 | 12.50 | 12.50 | 0.00% | 0.50 | 4.17% | 863,313 | 10,826,525 |
INTENEGINS | 2.27 | 2.27 | 2.49 | 2.49 | 2.49 | 0.00% | 0.22 | 9.69% | 275,100 | 659,948 |
JAIZBANK | 4.64 | 4.64 | 4.79 | 4.63 | 4.63 | 3.46% | (0.01) | -0.22% | 3,751,922 | 17,683,144 |
JAPAULGOLD | 2.38 | 2.38 | 2.44 | 2.31 | 2.44 | 5.63% | 0.06 | 2.52% | 7,210,150 | 17,145,295 |
JBERGER | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0.00% | 0.00 | 0.00% | 55,741 | 7,717,066 |
JOHNHOLT | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.00% | 0.00 | 0.00% | 77,639 | 413,008 |
JULI | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.00% | 0.00 | 0.00% | 1,300 | 9,438 |
LASACO | 2.47 | 2.47 | 2.60 | 2.47 | 2.50 | 5.26% | 0.03 | 1.21% | 8,648,502 | 21,882,500 |
LEARNAFRCA | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.00% | 0.00 | 0.00% | 372,456 | 2,352,143 |
LEGENDINT | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.00% | 0.00 | 0.00% | 222,041 | 1,202,808 |
LINKASSURE | 1.70 | 1.70 | 1.72 | 1.60 | 1.60 | 7.50% | (0.10) | -5.88% | 6,077,133 | 9,999,924 |
LIVESTOCK | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.00% | 0.00 | 0.00% | 419,959 | 2,543,419 |
LIVINGTRUST | 3.35 | 3.35 | 3.44 | 3.35 | 3.44 | 2.69% | 0.09 | 2.69% | 509,893 | 1,714,364 |
MANSARD | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00% | 0.00 | 0.00% | 747,387 | 9,634,425 |
MAYBAKER | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.00% | 0.00 | 0.00% | 382,668 | 6,524,928 |
MBENEFIT | 3.18 | 3.18 | 3.27 | 3.10 | 3.10 | 5.48% | (0.08) | -2.52% | 13,544,366 | 43,349,666 |
MCNICHOLS | 2.90 | 2.90 | 3.18 | 2.90 | 2.95 | 9.66% | 0.05 | 1.72% | 2,859,702 | 8,441,636 |
MECURE | 55.00 | 55.00 | 60.30 | 60.30 | 60.30 | 0.00% | 5.30 | 9.64% | 707,568 | 41,425,321 |
MEYER | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.00% | 0.00 | 0.00% | 17,079 | 230,565 |
MORISON | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.00% | 0.00 | 0.00% | 199 | 1,025 |
MTNN | 531.70 | 531.70 | 531.70 | 531.70 | 531.70 | 0.00% | 0.00 | 0.00% | 1,174,675 | 585,387,097 |
MULTIVERSE | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.00% | 0.00 | 0.00% | 72,772 | 917,794 |
NAHCO | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 0.00% | 0.00 | 0.00% | 419,305 | 45,409,322 |
NASCON | 107.95 | 107.95 | 111.00 | 111.00 | 111.00 | 0.00% | 3.05 | 2.83% | 521,743 | 55,686,491 |
NB | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.00% | 0.00 | 0.00% | 1,647,189 | 130,278,235 |
NCR | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 0.00% | 0.00 | 0.00% | 66,140 | 4,603,306 |
NEIMETH | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.00% | 0.00 | 0.00% | 689,312 | 4,294,598 |
NEM | 26.30 | 26.30 | 25.30 | 23.70 | 25.30 | 6.75% | (1.00) | -3.80% | 5,828,077 | 139,587,140 |
NESTLE | 1958.00 | 1958.00 | 1958.00 | 1958.00 | 1958.00 | 0.00% | 0.00 | 0.00% | 9,961 | 19,495,860 |
NGXGROUP | 66.75 | 66.75 | 63.85 | 63.85 | 63.85 | 0.00% | (2.90) | -4.34% | 1,508,079 | 95,119,164 |
NIDF | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.00% | 0.00 | 0.00% | 222,213 | 25,150,772 |
NNFM | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | 0.00% | 0.00 | 0.00% | 5,963 | 452,592 |
NPFMCRFBK | 3.74 | 3.74 | 3.78 | 3.70 | 3.75 | 2.16% | 0.01 | 0.27% | 3,088,301 | 11,552,408 |
NSLTECH | 0.78 | 0.78 | 0.79 | 0.76 | 0.78 | 3.95% | 0.00 | 0.00% | 14,819,626 | 11,554,201 |
OANDO | 38.00 | 38.35 | 38.65 | 38.00 | 38.00 | 1.71% | 0.00 | 0.00% | 4,508,170 | 172,036,920 |
OKOMUOIL | 1109.00 | 1109.00 | 1109.00 | 1109.00 | 1109.00 | 0.00% | 0.00 | 0.00% | 297,861 | 322,894,914 |
OMATEK | 1.09 | 1.09 | 1.17 | 1.08 | 1.10 | 8.33% | 0.01 | 0.92% | 4,445,135 | 4,897,209 |
PRESCO | 1430.00 | 1430.00 | 1450.00 | 1450.00 | 1450.00 | 0.00% | 20.00 | 1.40% | 279,653 | 405,171,301 |
PRESTIGE | 1.62 | 1.62 | 1.52 | 1.50 | 1.50 | 1.33% | (0.12) | -7.41% | 5,098,529 | 7,718,633 |
PZ | 47.00 | 47.00 | 47.40 | 47.00 | 47.00 | 0.85% | 0.00 | 0.00% | 3,004,576 | 141,427,868 |
REDSTAREX | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.00% | 0.00 | 0.00% | 89,988 | 786,838 |
REGALINS | 1.01 | 1.01 | 1.03 | 0.98 | 0.99 | 5.10% | (0.02) | -1.98% | 4,824,415 | 4,795,808 |
ROYALEX | 1.77 | 1.77 | 1.94 | 1.94 | 1.94 | 0.00% | 0.17 | 9.60% | 7,766,394 | 15,060,170 |
RTBRISCOE | 3.30 | 3.30 | 3.35 | 3.32 | 3.35 | 0.90% | 0.05 | 1.52% | 1,426,946 | 4,736,544 |
SCOA | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.00% | 0.00 | 0.00% | 9,038 | 69,672 |
SEPLAT | 5809.00 | 5809.00 | 5809.00 | 5809.00 | 5809.00 | 0.00% | 0.00 | 0.00% | 83,509 | 442,811,918 |
SKYAVN | 88.45 | 88.45 | 88.45 | 88.45 | 88.45 | 0.00% | 0.00 | 0.00% | 2,318 | 184,629 |
SOVRENINS | 3.87 | 3.87 | 4.18 | 3.90 | 3.98 | 7.18% | 0.11 | 2.84% | 8,037,704 | 32,689,682 |
STANBIC | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | 0.00% | 0.00 | 0.00% | 364,731 | 36,022,545 |
STERLINGNG | 7.10 | 7.10 | 7.30 | 7.00 | 7.30 | 4.29% | 0.20 | 2.82% | 3,382,325 | 24,308,014 |
SUNUASSUR | 4.73 | 4.73 | 5.17 | 5.17 | 5.17 | 0.00% | 0.44 | 9.30% | 936,099 | 4,734,221 |
TANTALIZER | 2.69 | 2.69 | 2.95 | 2.43 | 2.58 | 21.40% | (0.11) | -4.09% | 50,179,553 | 127,471,990 |
TIP | 12.50 | 12.50 | 12.55 | 12.55 | 12.55 | 0.00% | 0.05 | 0.40% | 1,198,625 | 14,969,188 |
TOTAL | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0.00% | 0.00 | 0.00% | 8,041 | 4,631,616 |
TRANSCOHOT | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | 0.00% | 0.00 | 0.00% | 87,228 | 12,537,094 |
TRANSCORP | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.00% | 0.00 | 0.00% | 1,106,155 | 45,305,761 |
TRANSEXPR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 0.00 | 0.00% | 450 | 968 |
TRANSPOWER | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | 0.00% | 0.00 | 0.00% | 109,692 | 30,307,900 |
TRIPPLEG | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.00% | 0.00 | 0.00% | 24,849 | 104,125 |
UACN | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | 0.00% | 0.00 | 0.00% | 359,151 | 31,930,624 |
UBA | 40.00 | 40.30 | 40.30 | 39.00 | 39.00 | 3.33% | (1.00) | -2.50% | 10,188,680 | 403,775,181 |
UCAP | 17.85 | 17.85 | 18.35 | 18.05 | 18.05 | 1.66% | 0.20 | 1.12% | 1,589,800 | 28,772,807 |
UNILEVER | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.00% | 0.00 | 0.00% | 3,284,442 | 216,951,132 |
UNIONDICON | 6.60 | 6.60 | 7.20 | 7.00 | 7.00 | 2.86% | 0.40 | 6.06% | 1,235,799 | 8,670,021 |
UNIVINSURE | 1.15 | 1.15 | 1.16 | 1.15 | 1.16 | 0.87% | 0.01 | 0.87% | 1,534,306 | 1,776,151 |
UPDC | 5.15 | 5.15 | 5.25 | 5.15 | 5.15 | 1.94% | 0.00 | 0.00% | 1,250,257 | 6,428,729 |
UPL | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 0.00 | 0.00% | 46,411 | 281,248 |
VERITASKAP | 1.75 | 1.75 | 1.77 | 1.75 | 1.75 | 1.14% | 0.00 | 0.00% | 11,876,680 | 20,883,702 |
VFDGROUP | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.00% | 0.00 | 0.00% | 2,415,926 | 25,704,302 |
VITAFOAM | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | 0.00% | 0.00 | 0.00% | 305,117 | 27,848,084 |
WAPCO | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0.00% | 0.00 | 0.00% | 5,958,043 | 782,106,104 |
WAPIC | 2.95 | 2.95 | 2.96 | 2.95 | 2.95 | 0.34% | 0.00 | 0.00% | 2,902,751 | 8,615,412 |
WEMABANK | 19.10 | 19.10 | 19.10 | 19.00 | 19.10 | 0.53% | 0.00 | 0.00% | 5,394,973 | 102,738,110 |
ZENITHBANK | 63.30 | 63.30 | 63.40 | 63.00 | 63.00 | 0.63% | (0.30) | -0.47% | 18,086,878 | 1,142,603,425 |