PRICE LIST THURSDAY, 5TH FEBRUARY, 2026
Symbol | Pclose (N) | Open (N) | High (N) | Low (N) | Close (N) | Spread (%) | Change (N) | Change (%) | Volume | Value (N) |
ABBEYBDS | 12.40 | 12.40 | 13.60 | 13.60 | 13.60 | 0.00% | 1.20 | 9.68% | 860,196 | 11,681,195 |
ABCTRANS | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.00% | 0.00 | 0.00% | 389,777 | 2,029,749 |
ACADEMY | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.00% | 0.00 | 0.00% | 65,774 | 549,346 |
ACCESSCORP | 22.80 | 22.80 | 23.55 | 22.80 | 23.00 | 3.29% | 0.20 | 0.88% | 106,630,088 | 2,451,891,816 |
AFRIPRUD | 14.80 | 14.80 | 15.85 | 15.35 | 15.65 | 3.26% | 0.85 | 5.74% | 1,900,401 | 29,620,892 |
AIICO | 4.11 | 4.11 | 4.25 | 4.05 | 4.12 | 4.94% | 0.01 | 0.24% | 16,460,859 | 67,722,844 |
ALEX | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.00% | 0.00 | 0.00% | 99,063 | 1,654,321 |
ARADEL | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0.00% | 0.00 | 0.00% | 1,803,946 | 1,548,836,014 |
AUSTINLAZ | 4.47 | 4.91 | 4.91 | 4.91 | 4.91 | 0.00% | 0.44 | 9.84% | 2,758,212 | 13,542,821 |
BERGER | 66.00 | 66.00 | 69.00 | 69.00 | 69.00 | 0.00% | 3.00 | 4.55% | 726,863 | 51,386,576 |
BETAGLAS | 397.70 | 397.70 | 397.70 | 397.70 | 397.70 | 0.00% | 0.00 | 0.00% | 181,313 | 70,803,773 |
BUACEMENT | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0.00% | 0.00 | 0.00% | 708,142 | 124,194,842 |
BUAFOODS | 798.90 | 798.90 | 798.90 | 798.90 | 798.90 | 0.00% | 0.00 | 0.00% | 374,038 | 270,939,665 |
CADBURY | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.00% | 0.00 | 0.00% | 379,655 | 23,843,592 |
CAP | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.00% | 0.00 | 0.00% | 1,089,564 | 87,012,353 |
CAVERTON | 6.80 | 6.80 | 6.90 | 6.80 | 6.90 | 1.47% | 0.10 | 1.47% | 1,567,300 | 10,723,823 |
CHAMPION | 17.40 | 17.40 | 17.55 | 17.40 | 17.55 | 0.86% | 0.15 | 0.86% | 44,464,898 | 774,312,411 |
CHAMS | 4.55 | 4.55 | 4.95 | 4.22 | 4.50 | 17.30% | (0.05) | -1.10% | 44,502,569 | 201,309,379 |
CHELLARAM | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.00% | 0.00 | 0.00% | 15,487 | 221,547 |
CILEASING | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.00% | 0.00 | 0.00% | 302,090 | 2,299,166 |
CNIF | 100.00 | 100.00 | 110.00 | 110.00 | 110.00 | 0.00% | 10.00 | 10.00% | 169,231 | 18,615,410 |
CONHALLPLC | 4.95 | 4.95 | 4.90 | 4.73 | 4.73 | 3.59% | (0.22) | -4.44% | 1,720,406 | 8,282,093 |
CONOIL | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0.00% | 0.00 | 0.00% | 21,717 | 3,348,998 |
CORNERST | 6.01 | 6.01 | 6.00 | 5.62 | 5.63 | 6.76% | (0.38) | -6.32% | 2,029,667 | 11,803,007 |
CUSTODIAN | 48.00 | 48.00 | 52.75 | 51.75 | 52.00 | 1.93% | 4.00 | 8.33% | 3,326,920 | 171,719,374 |
CUTIX | 3.45 | 3.45 | 3.70 | 3.36 | 3.70 | 10.12% | 0.25 | 7.25% | 15,627,949 | 55,431,162 |
CWG | 25.00 | 25.00 | 24.50 | 24.35 | 24.35 | 0.62% | (0.65) | -2.60% | 1,902,902 | 46,156,990 |
DAARCOMM | 1.87 | 2.05 | 2.05 | 2.00 | 2.05 | 2.50% | 0.18 | 9.63% | 20,728,949 | 42,325,222 |
DANGCEM | 649.90 | 649.90 | 660.00 | 659.90 | 660.00 | 0.02% | 10.10 | 1.55% | 1,328,872 | 876,675,594 |
DANGSUGAR | 65.00 | 65.00 | 67.50 | 67.00 | 67.40 | 0.75% | 2.40 | 3.69% | 2,405,063 | 161,376,700 |
DEAPCAP | 6.86 | 6.86 | 6.55 | 6.18 | 6.20 | 5.99% | (0.66) | -9.62% | 22,740,099 | 141,907,840 |
ELLAHLAKES | 14.95 | 14.95 | 14.75 | 14.20 | 14.70 | 3.87% | (0.25) | -1.67% | 10,665,677 | 155,767,331 |
ETERNA | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.00% | 0.00 | 0.00% | 323,344 | 9,771,757 |
ETI | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00% | 0.00 | 0.00% | 416,291 | 20,203,009 |
ETRANZACT | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.00% | 0.00 | 0.00% | 1,181,433 | 21,559,356 |
EUNISELL | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | 0.00% | 0.00 | 0.00% | 11,993 | 1,617,256 |
FCMB | 11.45 | 11.45 | 11.60 | 11.45 | 11.60 | 1.31% | 0.15 | 1.31% | 7,782,653 | 89,920,908 |
FIDELITYBK | 18.25 | 18.25 | 19.45 | 18.25 | 19.40 | 6.58% | 1.15 | 6.30% | 9,492,241 | 179,392,228 |
FIDSON | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 0.00% | 0.00 | 0.00% | 604,621 | 39,748,000 |
FIRSTHOLDCO | 48.75 | 48.75 | 50.00 | 49.00 | 49.75 | 2.04% | 1.00 | 2.05% | 6,886,112 | 340,604,505 |
FTGINSURE | 0.22 | 0.22 | 0.24 | 0.24 | 0.24 | 0.00% | 0.02 | 9.09% | 960,455 | 230,509 |
FTNCOCOA | 6.60 | 6.60 | 6.24 | 6.20 | 6.20 | 0.65% | (0.40) | -6.06% | 3,459,618 | 22,266,541 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 2,726,005 | 2,800,697,537 |
GTCO | 99.80 | 99.80 | 100.00 | 99.95 | 100.00 | 0.05% | 0.20 | 0.20% | 6,483,821 | 647,941,846 |
GUINEAINS | 1.30 | 1.30 | 1.43 | 1.42 | 1.43 | 0.70% | 0.13 | 10.00% | 4,086,541 | 5,775,068 |
GUINNESS | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | 0.00% | 0.00 | 0.00% | 181,147 | 57,061,305 |
HMCALL | 4.40 | 4.40 | 4.13 | 3.97 | 4.00 | 4.03% | (0.40) | -9.09% | 2,716,878 | 11,009,815 |
HONYFLOUR | 20.40 | 20.40 | 20.50 | 20.30 | 20.50 | 0.99% | 0.10 | 0.49% | 1,798,736 | 37,026,494 |
IKEJAHOTEL | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 0.00% | 0.00 | 0.00% | 766,420 | 24,276,271 |
IMG | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0.00% | 0.00 | 0.00% | 11,218 | 407,003 |
INFINITY | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 0.00 | 0.00% | 230,472 | 2,068,873 |
INTBREW | 15.10 | 15.10 | 15.10 | 15.00 | 15.00 | 0.67% | (0.10) | -0.66% | 4,025,133 | 60,338,841 |
INTENEGINS | 3.10 | 3.10 | 3.25 | 3.25 | 3.25 | 0.00% | 0.15 | 4.84% | 710,241 | 2,250,873 |
JAIZBANK | 8.00 | 8.00 | 8.15 | 7.66 | 8.15 | 6.40% | 0.15 | 1.88% | 17,715,519 | 140,817,011 |
JAPAULGOLD | 2.39 | 2.39 | 2.50 | 2.33 | 2.35 | 7.30% | (0.04) | -1.67% | 14,841,126 | 35,416,270 |
JBERGER | 200.00 | 200.00 | 210.00 | 210.00 | 210.00 | 0.00% | 10.00 | 5.00% | 571,600 | 111,929,567 |
JOHNHOLT | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 110,848 | 812,691 |
JULI | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.00% | 0.00 | 0.00% | 98,412 | 781,738 |
LASACO | 2.30 | 2.30 | 2.38 | 2.20 | 2.37 | 8.18% | 0.07 | 3.04% | 8,894,358 | 20,172,508 |
LEARNAFRCA | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00% | 0.00 | 0.00% | 338,179 | 2,849,461 |
LEGENDINT | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 0.00 | 0.00% | 1,234,975 | 7,411,423 |
LINKASSURE | 1.79 | 1.79 | 1.78 | 1.75 | 1.77 | 1.71% | (0.02) | -1.12% | 4,784,603 | 8,463,051 |
LIVESTOCK | 7.20 | 7.20 | 7.00 | 6.90 | 6.90 | 1.45% | (0.30) | -4.17% | 2,682,738 | 18,818,212 |
LIVINGTRUST | 4.74 | 4.74 | 5.15 | 4.85 | 4.85 | 6.19% | 0.11 | 2.32% | 1,348,380 | 6,525,116 |
MANSARD | 14.02 | 14.02 | 14.07 | 14.05 | 14.07 | 0.14% | 0.05 | 0.36% | 1,062,406 | 15,013,919 |
MAYBAKER | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.00% | 0.00 | 0.00% | 1,389,002 | 51,525,731 |
MBENEFIT | 4.03 | 4.03 | 4.43 | 4.03 | 4.05 | 9.93% | 0.02 | 0.50% | 19,475,926 | 82,906,331 |
MCNICHOLS | 6.53 | 6.53 | 6.56 | 6.56 | 6.56 | 0.00% | 0.03 | 0.46% | 1,309,595 | 8,851,974 |
MECURE | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.00% | 0.00 | 0.00% | 51,101 | 4,783,054 |
MEYER | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.00% | 0.00 | 0.00% | 246,605 | 4,943,673 |
MORISON | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.00% | 0.00 | 0.00% | 214,746 | 2,848,979 |
MTNN | 588.50 | 588.50 | 610.00 | 610.00 | 610.00 | 0.00% | 21.50 | 3.65% | 1,390,672 | 837,057,497 |
MULTIVERSE | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.00% | 0.00 | 0.00% | 78,106 | 1,968,471 |
NAHCO | 119.00 | 119.00 | 124.00 | 124.00 | 124.00 | 0.00% | 5.00 | 4.20% | 1,618,079 | 199,682,719 |
NASCON | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | 0.00% | 0.00 | 0.00% | 2,037,397 | 242,617,914 |
NB | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 0.00% | 0.00 | 0.00% | 454,009 | 36,088,786 |
NCR | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0.00% | 0.00 | 0.00% | 31,401 | 5,708,053 |
NEIMETH | 10.10 | 10.10 | 11.10 | 10.90 | 11.10 | 1.83% | 1.00 | 9.90% | 5,406,963 | 59,585,523 |
NEM | 30.85 | 30.85 | 30.95 | 30.95 | 30.95 | 0.00% | 0.10 | 0.32% | 719,350 | 22,233,687 |
NESTLE | 2153.80 | 2153.80 | 2153.80 | 2153.80 | 2153.80 | 0.00% | 0.00 | 0.00% | 18,546 | 42,047,721 |
NGXGROUP | 94.00 | 94.00 | 97.00 | 97.00 | 97.00 | 0.00% | 3.00 | 3.19% | 1,339,546 | 129,413,005 |
NIDF | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | 0.00% | 0.00 | 0.00% | 251,318 | 28,869,375 |
NNFM | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | 0.00% | 0.00 | 0.00% | 121,272 | 8,980,730 |
NPFMCRFBK | 6.05 | 6.05 | 6.16 | 6.01 | 6.16 | 2.50% | 0.11 | 1.82% | 4,014,083 | 24,364,836 |
NREIT | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.00% | 0.00 | 0.00% | 200 | 22,660 |
NSLTECH | 1.13 | 1.13 | 1.18 | 1.09 | 1.12 | 8.26% | (0.01) | -0.88% | 15,754,147 | 17,840,524 |
OANDO | 38.90 | 38.90 | 39.00 | 38.50 | 39.00 | 1.30% | 0.10 | 0.26% | 8,272,435 | 321,959,470 |
OKOMUOIL | 1206.50 | 1206.50 | 1206.50 | 1206.50 | 1206.50 | 0.00% | 0.00 | 0.00% | 182,070 | 221,162,374 |
OMATEK | 2.19 | 2.19 | 2.40 | 2.00 | 2.40 | 20.00% | 0.21 | 9.59% | 20,426,092 | 47,457,871 |
PRESCO | 1663.00 | 1663.00 | 1663.00 | 1663.00 | 1663.00 | 0.00% | 0.00 | 0.00% | 166,521 | 274,874,795 |
PRESTIGE | 1.59 | 1.59 | 1.68 | 1.57 | 1.62 | 7.01% | 0.03 | 1.89% | 4,964,137 | 8,062,616 |
PZ | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 0.00% | 0.00 | 0.00% | 1,713,437 | 90,913,689 |
REDSTAREX | 17.15 | 17.15 | 15.60 | 15.60 | 15.60 | 0.00% | (1.55) | -9.04% | 2,405,576 | 37,734,999 |
REGALINS | 1.18 | 1.18 | 1.23 | 1.16 | 1.20 | 6.03% | 0.02 | 1.69% | 12,652,519 | 15,096,415 |
ROYALEX | 2.00 | 2.00 | 2.14 | 2.00 | 2.06 | 7.00% | 0.06 | 3.00% | 11,643,327 | 23,586,031 |
RTBRISCOE | 10.45 | 10.45 | 11.49 | 11.49 | 11.49 | 0.00% | 1.04 | 9.95% | 1,591,544 | 18,286,841 |
SCOA | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.00% | 0.00 | 0.00% | 365,761 | 12,264,392 |
SEPLAT | 6700.00 | 6700.00 | 7370.00 | 7370.00 | 7370.00 | 0.00% | 670.00 | 10.00% | 246,643 | 1,816,859,551 |
SKYAVN | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | 0.00% | 0.00 | 0.00% | 75,667 | 9,498,752 |
SOVRENINS | 3.40 | 3.40 | 3.46 | 3.40 | 3.46 | 1.76% | 0.06 | 1.76% | 2,964,849 | 10,227,581 |
STANBIC | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | 0.00% | 0.00 | 0.00% | 899,808 | 105,690,723 |
STERLINGNG | 7.30 | 7.30 | 7.50 | 7.05 | 7.45 | 6.38% | 0.15 | 2.05% | 12,699,875 | 93,258,990 |
SUNUASSUR | 4.30 | 4.30 | 4.43 | 4.40 | 4.40 | 0.68% | 0.10 | 2.33% | 1,192,956 | 5,370,431 |
TANTALIZER | 4.02 | 4.02 | 4.32 | 4.20 | 4.32 | 2.86% | 0.30 | 7.46% | 10,774,022 | 46,259,287 |
TIP | 19.70 | 19.70 | 21.65 | 20.20 | 21.55 | 7.18% | 1.85 | 9.39% | 16,185,391 | 348,508,474 |
TOTAL | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0.00% | 0.00 | 0.00% | 5,245 | 3,021,120 |
TRANSCOHOT | 170.90 | 170.90 | 170.90 | 170.90 | 170.90 | 0.00% | 0.00 | 0.00% | 3,079 | 572,575 |
TRANSCORP | 46.30 | 46.30 | 46.80 | 46.80 | 46.80 | 0.00% | 0.50 | 1.08% | 1,746,398 | 82,102,000 |
TRANSPOWER | 306.90 | 306.90 | 306.90 | 306.90 | 306.90 | 0.00% | 0.00 | 0.00% | 50,740 | 14,206,012 |
TRIPPLEG | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 291,999 | 1,931,990 |
UACN | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 0.00% | 0.00 | 0.00% | 837,035 | 72,998,123 |
UBA | 44.05 | 44.05 | 44.90 | 43.95 | 44.15 | 2.16% | 0.10 | 0.23% | 10,638,004 | 472,505,412 |
UCAP | 18.80 | 18.80 | 20.00 | 19.05 | 19.85 | 4.99% | 1.05 | 5.59% | 11,608,691 | 226,474,073 |
UNILEVER | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.00% | 0.00 | 0.00% | 1,516,360 | 116,360,359 |
UNIONDICON | 10.85 | 10.85 | 11.90 | 11.90 | 11.90 | 0.00% | 1.05 | 9.68% | 484,901 | 5,770,322 |
UNIVINSURE | 1.59 | 1.59 | 1.74 | 1.44 | 1.44 | 20.83% | (0.15) | -9.43% | 34,821,248 | 53,644,144 |
UPDC | 5.70 | 5.70 | 5.65 | 5.20 | 5.30 | 8.65% | (0.40) | -7.02% | 3,710,088 | 20,299,072 |
UPL | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.00% | 0.00 | 0.00% | 158,381 | 945,443 |
VERITASKAP | 2.42 | 2.42 | 2.49 | 2.31 | 2.42 | 7.79% | 0.00 | 0.00% | 10,577,450 | 25,576,741 |
VFDGROUP | 11.30 | 11.30 | 11.65 | 11.50 | 11.65 | 1.30% | 0.35 | 3.10% | 2,221,054 | 25,853,618 |
VITAFOAM | 113.00 | 113.00 | 118.45 | 113.00 | 118.45 | 4.82% | 5.45 | 4.82% | 3,925,744 | 435,801,724 |
WAPCO | 165.00 | 165.00 | 167.00 | 164.90 | 165.00 | 1.27% | 0.00 | 0.00% | 7,819,997 | 1,287,414,488 |
WAPIC | 3.32 | 3.32 | 3.50 | 3.46 | 3.50 | 1.16% | 0.18 | 5.42% | 1,703,292 | 5,920,680 |
WEMABANK | 25.30 | 25.30 | 25.90 | 25.00 | 25.00 | 3.60% | (0.30) | -1.19% | 5,106,381 | 129,019,663 |
ZENITHBANK | 73.80 | 73.80 | 74.35 | 73.60 | 73.60 | 1.02% | (0.20) | -0.27% | 22,085,676 | 1,632,517,475 |
ZICHIS | 5.56 | 5.56 | 6.11 | 6.11 | 6.11 | 0.00% | 0.55 | 9.89% | 1,000,000 | 6,110,000 |