PRICE LIST MONDAY, 29TH DECMBER, 2025
Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.00% | 0.00 | 0.00% | 71,259 | 496,661 |
ABCTRANS | 3.27 | 3.27 | 3.59 | 3.59 | 3.59 | 0.00% | 0.32 | 9.79% | 1,332,757 | 4,676,834 |
ACADEMY | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 54,948 | 415,256 |
ACCESSCORP | 20.50 | 20.50 | 21.00 | 20.50 | 21.00 | 2.44% | 0.50 | 2.44% | 594,379,547 | 12,362,341,940 |
AFRIPRUD | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00% | 0.00 | 0.00% | 563,322 | 7,945,305 |
AIICO | 3.78 | 3.78 | 3.85 | 3.60 | 3.70 | 6.94% | (0.08) | -2.12% | 18,963,194 | 71,685,574 |
AIRTELAFRI | 2270.00 | 2270.00 | 2270.00 | 2270.00 | 2270.00 | 0.00% | 0.00 | 0.00% | 4 | 9,988 |
ALEX | 16.35 | 17.95 | 17.95 | 16.35 | 17.95 | 9.79% | 1.60 | 9.79% | 7,691,328 | 134,094,206 |
ARADEL | 679.90 | 679.90 | 679.90 | 679.90 | 679.90 | 0.00% | 0.00 | 0.00% | 2,036,875 | 1,373,972,768 |
AUSTINLAZ | 3.20 | 3.20 | 3.52 | 3.52 | 3.52 | 0.00% | 0.32 | 10.00% | 6,135,404 | 21,596,377 |
BERGER | 45.85 | 45.85 | 48.00 | 45.80 | 48.00 | 4.80% | 2.15 | 4.69% | 1,070,147 | 49,731,558 |
BETAGLAS | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0.00% | 0.00 | 0.00% | 249,001 | 87,638,433 |
BUACEMENT | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0.00% | 0.00 | 0.00% | 411,111 | 70,424,554 |
BUAFOODS | 748.00 | 748.00 | 759.50 | 759.50 | 759.50 | 0.00% | 11.50 | 1.54% | 144,967 | 109,314,893 |
CADBURY | 59.60 | 59.60 | 62.50 | 60.85 | 62.50 | 2.71% | 2.90 | 4.87% | 2,441,736 | 146,094,185 |
CAP | 74.00 | 74.00 | 69.00 | 69.00 | 69.00 | 0.00% | (5.00) | -6.76% | 841,453 | 58,166,771 |
CAVERTON | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.00% | 0.00 | 0.00% | 558,306 | 2,943,672 |
CHAMPION | 15.00 | 15.00 | 15.50 | 14.50 | 14.80 | 6.90% | (0.20) | -1.33% | 122,086,841 | 1,840,270,313 |
CHAMS | 3.46 | 3.46 | 3.73 | 3.21 | 3.73 | 16.20% | 0.27 | 7.80% | 22,020,017 | 77,696,970 |
CHELLARAM | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.00% | 0.00 | 0.00% | 28,341 | 398,375 |
CILEASING | 6.20 | 6.20 | 6.20 | 5.60 | 5.70 | 10.71% | (0.50) | -8.06% | 1,534,963 | 9,065,619 |
CNIF | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.00% | 0.00 | 0.00% | 5,000 | 550,000 |
CONHALLPLC | 4.20 | 4.20 | 4.21 | 4.20 | 4.20 | 0.24% | 0.00 | 0.00% | 1,088,386 | 4,605,488 |
CONOIL | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | 0.00% | 0.00 | 0.00% | 98,018 | 16,540,107 |
CORNERST | 5.79 | 5.79 | 5.71 | 5.22 | 5.60 | 9.39% | (0.19) | -3.28% | 2,642,890 | 14,275,984 |
CUSTODIAN | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.00% | 0.00 | 0.00% | 338,389 | 12,995,337 |
CUTIX | 3.00 | 3.00 | 3.09 | 2.98 | 3.09 | 3.69% | 0.09 | 3.00% | 14,839,878 | 44,650,837 |
CWG | 18.45 | 18.45 | 18.30 | 17.05 | 17.90 | 7.33% | (0.55) | -2.98% | 3,270,524 | 57,602,360 |
DAARCOMM | 0.90 | 0.90 | 0.94 | 0.94 | 0.94 | 0.00% | 0.04 | 4.44% | 1,058,111 | 973,993 |
DANGCEM | 609.00 | 609.00 | 609.00 | 609.00 | 609.00 | 0.00% | 0.00 | 0.00% | 370,510 | 218,501,381 |
DANGSUGAR | 59.65 | 59.65 | 60.00 | 59.80 | 60.00 | 0.33% | 0.35 | 0.59% | 5,524,697 | 331,348,732 |
DEAPCAP | 1.70 | 1.70 | 1.80 | 1.75 | 1.80 | 2.86% | 0.10 | 5.88% | 1,351,431 | 2,377,691 |
ELLAHLAKES | 13.05 | 13.05 | 13.60 | 13.00 | 13.00 | 4.62% | (0.05) | -0.38% | 6,083,723 | 79,806,744 |
ENAMELWA | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 0.00% | 0.00 | 0.00% | 2,420 | 102,410 |
ETERNA | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.00% | 0.00 | 0.00% | 515,414 | 14,936,198 |
ETI | 38.00 | 38.00 | 41.80 | 41.80 | 41.80 | 0.00% | 3.80 | 10.00% | 1,197,141 | 49,610,721 |
ETRANZACT | 12.60 | 12.60 | 11.40 | 11.35 | 11.35 | 0.44% | (1.25) | -9.92% | 1,829,185 | 21,030,537 |
EUNISELL | 87.95 | 87.95 | 96.70 | 87.90 | 96.70 | 10.01% | 8.75 | 9.95% | 1,590,270 | 143,574,764 |
FCMB | 10.60 | 10.60 | 10.90 | 10.60 | 10.90 | 2.83% | 0.30 | 2.83% | 116,611,397 | 1,260,224,681 |
FIDELITYBK | 19.00 | 19.00 | 19.05 | 19.00 | 19.00 | 0.26% | 0.00 | 0.00% | 44,012,627 | 836,713,747 |
FIDSON | 43.90 | 43.90 | 44.50 | 44.50 | 44.50 | 0.00% | 0.60 | 1.37% | 1,648,313 | 72,186,482 |
FIRSTHOLDCO | 53.00 | 52.90 | 52.90 | 48.20 | 49.30 | 9.75% | (3.70) | -6.98% | 51,528,698 | 2,568,003,727 |
FTNCOCOA | 5.10 | 5.10 | 5.10 | 4.90 | 4.90 | 4.08% | (0.20) | -3.92% | 2,524,653 | 12,524,688 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 3,027 | 3,109,940 |
GTCO | 88.65 | 88.65 | 90.00 | 88.85 | 89.55 | 1.29% | 0.90 | 1.02% | 9,636,407 | 861,518,984 |
GUINEAINS | 1.25 | 1.25 | 1.37 | 1.20 | 1.20 | 14.17% | (0.05) | -4.00% | 2,969,004 | 3,787,650 |
GUINNESS | 318.60 | 318.60 | 349.90 | 335.00 | 349.90 | 4.45% | 31.30 | 9.82% | 1,271,283 | 431,754,366 |
HMCALL | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.00% | 0.00 | 0.00% | 143,480 | 559,700 |
HONYFLOUR | 17.75 | 17.75 | 19.50 | 19.50 | 19.50 | 0.00% | 1.75 | 9.86% | 1,891,834 | 36,882,975 |
IKEJAHOTEL | 36.95 | 36.95 | 40.20 | 40.15 | 40.20 | 0.12% | 3.25 | 8.80% | 726,778 | 27,781,291 |
IMG | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.00% | 0.00 | 0.00% | 43,453 | 1,389,385 |
INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 857 | 5,715 |
INTBREW | 14.50 | 14.50 | 15.95 | 15.50 | 15.70 | 2.90% | 1.20 | 8.28% | 8,352,410 | 131,471,574 |
INTENEGINS | 2.60 | 2.60 | 2.50 | 2.34 | 2.34 | 6.84% | (0.26) | -10.00% | 3,891,987 | 9,372,441 |
JAIZBANK | 4.51 | 4.51 | 4.76 | 4.50 | 4.60 | 5.78% | 0.09 | 2.00% | 10,414,120 | 47,361,879 |
JAPAULGOLD | 2.34 | 2.34 | 2.43 | 2.31 | 2.43 | 5.19% | 0.09 | 3.85% | 66,155,949 | 155,252,951 |
JBERGER | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0.00% | 0.00 | 0.00% | 34,090 | 4,809,364 |
JOHNHOLT | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.00% | 0.00 | 0.00% | 53,939 | 284,126 |
JULI | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.00% | 0.00 | 0.00% | 941 | 6,832 |
LASACO | 2.49 | 2.49 | 2.49 | 2.31 | 2.48 | 7.79% | (0.01) | -0.40% | 3,467,367 | 8,486,128 |
LEARNAFRCA | 6.50 | 6.50 | 6.55 | 6.50 | 6.55 | 0.77% | 0.05 | 0.77% | 432,124 | 2,819,116 |
LEGENDINT | 4.90 | 4.90 | 4.77 | 4.77 | 4.77 | 0.00% | (0.13) | -2.65% | 932,660 | 4,602,573 |
LINKASSURE | 1.67 | 1.67 | 1.76 | 1.60 | 1.63 | 10.00% | (0.04) | -2.40% | 10,121,395 | 17,084,278 |
LIVESTOCK | 6.25 | 6.25 | 6.25 | 5.65 | 5.65 | 10.62% | (0.60) | -9.60% | 6,678,187 | 38,636,249 |
LIVINGTRUST | 3.68 | 3.68 | 3.80 | 3.32 | 3.80 | 14.46% | 0.12 | 3.26% | 5,615,566 | 19,686,329 |
MANSARD | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.00% | 0.00 | 0.00% | 540,148 | 7,258,960 |
MAYBAKER | 17.80 | 17.80 | 19.00 | 17.80 | 19.00 | 6.74% | 1.20 | 6.74% | 2,548,589 | 45,508,663 |
MBENEFIT | 3.19 | 3.22 | 3.48 | 3.22 | 3.35 | 8.07% | 0.16 | 5.02% | 4,937,111 | 16,455,580 |
MCNICHOLS | 2.95 | 2.95 | 3.00 | 2.91 | 3.00 | 3.09% | 0.05 | 1.69% | 4,420,971 | 13,109,890 |
MECURE | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | 0.00% | 0.00 | 0.00% | 290,960 | 17,250,702 |
MEYER | 13.10 | 13.10 | 11.80 | 11.80 | 11.80 | 0.00% | (1.30) | -9.92% | 1,069,355 | 12,955,496 |
MORISON | 4.69 | 4.69 | 5.15 | 5.15 | 5.15 | 0.00% | 0.46 | 9.81% | 120,000 | 618,000 |
MTNN | 504.00 | 504.00 | 506.90 | 506.90 | 506.90 | 0.00% | 2.90 | 0.58% | 1,920,512 | 971,529,801 |
MULTIVERSE | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.00% | 0.00 | 0.00% | 73,865 | 971,381 |
NAHCO | 109.50 | 108.00 | 108.00 | 108.00 | 108.00 | 0.00% | (1.50) | -1.37% | 879,160 | 95,164,824 |
NASCON | 105.50 | 105.50 | 105.00 | 105.00 | 105.00 | 0.00% | (0.50) | -0.47% | 6,762,728 | 710,280,221 |
NB | 79.35 | 79.35 | 79.00 | 79.00 | 79.00 | 0.00% | (0.35) | -0.44% | 10,456,970 | 825,161,571 |
NCR | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 0.00% | 0.00 | 0.00% | 149,846 | 10,016,673 |
NEIMETH | 6.00 | 6.00 | 6.00 | 5.85 | 5.85 | 2.56% | (0.15) | -2.50% | 2,439,502 | 14,338,619 |
NEM | 24.10 | 24.10 | 25.70 | 24.10 | 25.70 | 6.64% | 1.60 | 6.64% | 1,529,887 | 37,804,015 |
NESTLE | 1958.00 | 1958.00 | 1958.00 | 1958.00 | 1958.00 | 0.00% | 0.00 | 0.00% | 30,922 | 61,342,656 |
NGXGROUP | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 0.00% | 0.00 | 0.00% | 1,945,017 | 127,017,173 |
NIDF | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.00% | 0.00 | 0.00% | 209,269 | 23,643,212 |
NNFM | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | 0.00% | 0.00 | 0.00% | 122,881 | 9,334,701 |
NPFMCRFBK | 3.79 | 3.79 | 3.98 | 3.72 | 3.73 | 6.99% | (0.06) | -1.58% | 2,800,526 | 10,607,976 |
NSLTECH | 0.75 | 0.75 | 0.77 | 0.75 | 0.76 | 2.67% | 0.01 | 1.33% | 7,539,977 | 5,687,879 |
OANDO | 38.00 | 38.00 | 40.00 | 38.00 | 38.05 | 5.26% | 0.05 | 0.13% | 7,229,458 | 278,245,112 |
OKOMUOIL | 1095.00 | 1095.00 | 1095.00 | 1095.00 | 1095.00 | 0.00% | 0.00 | 0.00% | 191,920 | 209,741,501 |
OMATEK | 1.08 | 1.08 | 1.15 | 1.05 | 1.08 | 9.52% | 0.00 | 0.00% | 3,986,217 | 4,472,106 |
PRESCO | 1450.00 | 1450.00 | 1450.00 | 1450.00 | 1450.00 | 0.00% | 0.00 | 0.00% | 267,884 | 387,952,703 |
PRESTIGE | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.00% | 0.00 | 0.00% | 725,404 | 1,125,861 |
PZ | 47.10 | 47.10 | 47.00 | 45.10 | 45.10 | 4.21% | (2.00) | -4.25% | 3,388,759 | 156,388,894 |
REDSTAREX | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.00% | 0.00 | 0.00% | 324,466 | 2,840,483 |
REGALINS | 0.97 | 0.97 | 1.06 | 1.00 | 1.04 | 6.00% | 0.07 | 7.22% | 6,215,492 | 6,424,525 |
ROYALEX | 1.80 | 1.80 | 1.80 | 1.70 | 1.75 | 5.88% | (0.05) | -2.78% | 4,915,784 | 8,708,506 |
RTBRISCOE | 3.30 | 3.30 | 3.20 | 3.15 | 3.20 | 1.59% | (0.10) | -3.03% | 1,124,596 | 3,737,422 |
SCOA | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.00% | 0.00 | 0.00% | 58,252 | 444,295 |
SEPLAT | 5809.00 | 5809.00 | 5809.00 | 5809.00 | 5809.00 | 0.00% | 0.00 | 0.00% | 22,524 | 125,577,752 |
SKYAVN | 88.45 | 88.45 | 88.45 | 88.45 | 88.45 | 0.00% | 0.00 | 0.00% | 354,157 | 28,293,390 |
SOVRENINS | 4.02 | 4.02 | 3.99 | 3.65 | 3.80 | 9.32% | (0.22) | -5.47% | 2,812,088 | 10,783,282 |
STANBIC | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 0.00% | 0.00 | 0.00% | 233,467 | 23,811,864 |
STERLINGNG | 7.10 | 7.10 | 7.20 | 6.80 | 7.00 | 5.88% | (0.10) | -1.41% | 49,219,664 | 346,218,502 |
SUNUASSUR | 5.16 | 5.16 | 5.14 | 5.14 | 5.14 | 0.00% | (0.02) | -0.39% | 534,786 | 2,739,959 |
TANTALIZER | 2.70 | 2.70 | 2.75 | 2.58 | 2.68 | 6.59% | (0.02) | -0.74% | 10,144,690 | 27,031,737 |
TIP | 12.60 | 12.60 | 12.75 | 12.50 | 12.50 | 2.00% | (0.10) | -0.79% | 3,627,984 | 45,895,750 |
TOTAL | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0.00% | 0.00 | 0.00% | 436,676 | 251,525,376 |
TRANSCOHOT | 170.90 | 170.90 | 170.90 | 170.90 | 170.90 | 0.00% | 0.00 | 0.00% | 28,659 | 4,797,349 |
TRANSCORP | 41.00 | 41.00 | 41.50 | 41.25 | 41.50 | 0.61% | 0.50 | 1.22% | 1,064,894 | 44,263,175 |
TRANSPOWER | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | 0.00% | 0.00 | 0.00% | 603,749 | 166,816,492 |
TRIPPLEG | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.00% | 0.00 | 0.00% | 58,986 | 236,407 |
UACN | 87.75 | 87.75 | 92.00 | 88.00 | 92.00 | 4.55% | 4.25 | 4.84% | 1,242,442 | 111,734,632 |
UBA | 42.00 | 42.00 | 41.95 | 41.00 | 41.00 | 2.32% | (1.00) | -2.38% | 11,637,552 | 484,902,565 |
UCAP | 18.00 | 18.00 | 18.30 | 18.00 | 18.20 | 1.67% | 0.20 | 1.11% | 2,729,178 | 49,827,739 |
UNILEVER | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.00% | 0.00 | 0.00% | 199,845 | 13,360,818 |
UNIONDICON | 7.00 | 7.00 | 7.00 | 6.45 | 7.00 | 8.53% | 0.00 | 0.00% | 783,126 | 5,260,958 |
UNIVINSURE | 1.16 | 1.16 | 1.20 | 1.14 | 1.14 | 5.26% | (0.02) | -1.72% | 25,495,716 | 29,616,782 |
UPDC | 5.05 | 5.05 | 5.15 | 4.90 | 4.90 | 5.10% | (0.15) | -2.97% | 4,039,718 | 20,286,082 |
UPL | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 0.00 | 0.00% | 252,808 | 1,470,826 |
VERITASKAP | 1.75 | 1.76 | 1.76 | 1.61 | 1.74 | 9.32% | (0.01) | -0.57% | 10,477,608 | 17,943,659 |
VFDGROUP | 11.50 | 11.50 | 11.55 | 11.05 | 11.05 | 4.52% | (0.45) | -3.91% | 7,978,053 | 90,375,536 |
VITAFOAM | 94.60 | 93.00 | 96.00 | 92.00 | 94.90 | 4.35% | 0.30 | 0.32% | 7,353,498 | 691,552,797 |
WAPCO | 134.00 | 134.00 | 138.00 | 136.00 | 136.00 | 1.47% | 2.00 | 1.49% | 11,150,075 | 1,529,287,403 |
WAPIC | 3.14 | 3.14 | 3.23 | 3.14 | 3.23 | 2.87% | 0.09 | 2.87% | 1,287,498 | 4,077,826 |
WEMABANK | 19.05 | 19.10 | 19.10 | 18.60 | 19.10 | 2.69% | 0.05 | 0.26% | 5,167,847 | 98,084,290 |
ZENITHBANK | 63.00 | 63.00 | 63.20 | 62.60 | 62.70 | 0.96% | (0.30) | -0.48% | 50,570,185 | 3,184,231,025 |