PRICE LIST TUESDAY, 16TH 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% | 19,298 | 121,035 |
ABCTRANS | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.00% | 0.00 | 0.00% | 148,814 | 482,899 |
ACADEMY | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.00% | 0.00 | 0.00% | 284,947 | 2,171,434 |
ACCESSCORP | 20.00 | 20.00 | 20.15 | 20.00 | 20.00 | 0.75% | 0.00 | 0.00% | 385,834,219 | 7,720,488,109 |
AFRIPRUD | 12.00 | 12.00 | 12.60 | 12.60 | 12.60 | 0.00% | 0.60 | 5.00% | 1,094,706 | 13,912,809 |
AIICO | 3.79 | 3.79 | 4.12 | 3.85 | 3.90 | 7.01% | 0.11 | 2.90% | 36,690,774 | 147,229,964 |
AIRTELAFRI | 2270.00 | 2270.00 | 2270.00 | 2270.00 | 2270.00 | 0.00% | 0.00 | 0.00% | 117 | 292,149 |
ALEX | 8.50 | 8.50 | 9.35 | 8.50 | 9.35 | 10.00% | 0.85 | 10.00% | 325,301 | 2,908,654 |
ARADEL | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0.00% | 0.00 | 0.00% | 1,070,151 | 728,370,678 |
AUSTINLAZ | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.00% | 0.00 | 0.00% | 25,118 | 58,884 |
BERGER | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.00% | 0.00 | 0.00% | 304,604 | 12,517,508 |
BETAGLAS | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0.00% | 0.00 | 0.00% | 50,199 | 16,716,267 |
BUACEMENT | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0.00% | 0.00 | 0.00% | 713,549 | 110,309,445 |
BUAFOODS | 692.50 | 692.50 | 692.50 | 692.50 | 692.50 | 0.00% | 0.00 | 0.00% | 20,962 | 13,325,444 |
CADBURY | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 0.00% | 0.00 | 0.00% | 304,317 | 17,705,190 |
CAP | 68.50 | 68.50 | 68.55 | 68.55 | 68.55 | 0.00% | 0.05 | 0.07% | 1,956,106 | 134,097,122 |
CAVERTON | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.00% | 0.00 | 0.00% | 435,405 | 2,337,724 |
CHAMPION | 14.20 | 14.20 | 14.00 | 13.40 | 13.40 | 4.48% | (0.80) | -5.63% | 1,127,589 | 15,607,792 |
CHAMS | 3.20 | 3.20 | 3.18 | 2.98 | 3.12 | 6.71% | (0.08) | -2.50% | 14,183,116 | 42,812,401 |
CHELLARAM | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.00% | 0.00 | 0.00% | 71,703 | 1,031,373 |
CILEASING | 5.70 | 5.70 | 6.10 | 6.10 | 6.10 | 0.00% | 0.40 | 7.02% | 330,207 | 2,003,679 |
CNIF | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.00% | 0.00 | 0.00% | 10 | 1,001 |
CONHALLPLC | 4.21 | 4.21 | 4.21 | 4.20 | 4.21 | 0.24% | 0.00 | 0.00% | 2,911,127 | 12,255,179 |
CONOIL | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | 0.00% | 0.00 | 0.00% | 13,515 | 2,305,768 |
CORNERST | 5.45 | 5.45 | 5.50 | 5.25 | 5.50 | 4.76% | 0.05 | 0.92% | 10,215,474 | 53,662,852 |
CUSTODIAN | 37.00 | 37.00 | 39.90 | 38.00 | 39.90 | 5.00% | 2.90 | 7.84% | 4,927,667 | 187,555,923 |
CUTIX | 2.98 | 2.98 | 3.00 | 2.99 | 2.99 | 0.33% | 0.01 | 0.34% | 6,318,243 | 18,945,550 |
CWG | 18.50 | 18.50 | 18.90 | 18.90 | 18.90 | 0.00% | 0.40 | 2.16% | 940,569 | 17,134,829 |
DAARCOMM | 0.95 | 0.95 | 0.92 | 0.89 | 0.90 | 3.37% | (0.05) | -5.26% | 5,823,671 | 5,261,841 |
DANGCEM | 614.90 | 614.90 | 614.90 | 614.90 | 614.90 | 0.00% | 0.00 | 0.00% | 352,465 | 214,036,881 |
DANGSUGAR | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.00% | 0.00 | 0.00% | 1,629,434 | 92,979,985 |
DEAPCAP | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.00% | 0.00 | 0.00% | 563,827 | 953,838 |
ELLAHLAKES | 13.10 | 13.10 | 13.50 | 12.90 | 13.10 | 4.65% | 0.00 | 0.00% | 6,047,865 | 79,254,937 |
ENAMELWA | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 0.00% | 0.00 | 0.00% | 1,810 | 70,590 |
ETERNA | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.00% | 0.00 | 0.00% | 166,514 | 4,887,956 |
ETI | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 0.00% | 0.00 | 0.00% | 129,961 | 4,585,794 |
ETRANZACT | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.00% | 0.00 | 0.00% | 781,092 | 8,919,017 |
EUNISELL | 81.90 | 81.90 | 84.80 | 84.80 | 84.80 | 0.00% | 2.90 | 3.54% | 500,100 | 41,240,655 |
FCMB | 10.80 | 10.80 | 10.60 | 10.30 | 10.60 | 2.91% | (0.20) | -1.85% | 74,689,568 | 791,468,327 |
FIDELITYBK | 18.80 | 18.80 | 19.00 | 18.80 | 19.00 | 1.06% | 0.20 | 1.06% | 10,479,301 | 197,178,847 |
FIDSON | 40.00 | 40.00 | 43.00 | 43.00 | 43.00 | 0.00% | 3.00 | 7.50% | 366,763 | 15,057,105 |
FIRSTHOLDCO | 34.55 | 34.55 | 36.90 | 32.35 | 36.00 | 14.06% | 1.45 | 4.20% | 51,923,443 | 1,830,091,019 |
FTNCOCOA | 4.50 | 4.50 | 4.58 | 4.50 | 4.50 | 1.78% | 0.00 | 0.00% | 2,341,927 | 10,642,123 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 3,273 | 3,362,680 |
GTCO | 89.90 | 89.90 | 89.90 | 88.00 | 88.00 | 2.16% | (1.90) | -2.11% | 16,915,415 | 1,499,162,342 |
GUINEAINS | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.00% | 0.00 | 0.00% | 1,842,246 | 2,003,882 |
GUINNESS | 239.50 | 239.50 | 263.40 | 263.40 | 263.40 | 0.00% | 23.90 | 9.98% | 1,744,264 | 459,439,138 |
HMCALL | 4.13 | 4.13 | 3.72 | 3.72 | 3.72 | 0.00% | (0.41) | -9.93% | 2,281,452 | 8,517,759 |
HONYFLOUR | 19.20 | 19.20 | 18.90 | 17.55 | 18.75 | 7.69% | (0.45) | -2.34% | 2,043,291 | 37,513,974 |
IKEJAHOTEL | 29.95 | 29.95 | 29.80 | 27.00 | 29.80 | 10.37% | (0.15) | -0.50% | 765,448 | 21,225,838 |
IMG | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.00% | 0.00 | 0.00% | 22,299 | 678,386 |
INTBREW | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.00% | 0.00 | 0.00% | 1,050,509 | 12,044,029 |
INTENEGINS | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.00% | 0.00 | 0.00% | 104,104 | 257,889 |
JAIZBANK | 4.55 | 4.55 | 4.60 | 4.43 | 4.45 | 3.84% | (0.10) | -2.20% | 26,160,892 | 117,097,097 |
JAPAULGOLD | 2.67 | 2.67 | 2.61 | 2.55 | 2.55 | 2.35% | (0.12) | -4.49% | 10,257,785 | 26,545,180 |
JBERGER | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0.00% | 0.00 | 0.00% | 57,318 | 7,983,128 |
JOHNHOLT | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.00% | 0.00 | 0.00% | 53,101 | 278,303 |
JULI | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.00% | 0.00 | 0.00% | 2,282 | 16,567 |
LASACO | 2.40 | 2.40 | 2.50 | 2.40 | 2.50 | 4.17% | 0.10 | 4.17% | 975,396 | 2,382,229 |
LEARNAFRCA | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.00% | 0.00 | 0.00% | 436,948 | 2,950,482 |
LEGENDINT | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | 0.00 | 0.00% | 306,550 | 1,666,383 |
LINKASSURE | 1.75 | 1.75 | 1.70 | 1.65 | 1.65 | 3.03% | (0.10) | -5.71% | 6,526,436 | 10,940,404 |
LIVESTOCK | 6.00 | 6.00 | 6.15 | 5.95 | 6.15 | 3.36% | 0.15 | 2.50% | 2,325,994 | 14,087,160 |
LIVINGTRUST | 3.85 | 3.85 | 3.60 | 3.50 | 3.50 | 2.86% | (0.35) | -9.09% | 997,054 | 3,723,704 |
MANSARD | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00% | 0.00 | 0.00% | 422,571 | 5,618,180 |
MAYBAKER | 16.50 | 16.50 | 17.80 | 17.80 | 17.80 | 0.00% | 1.30 | 7.88% | 228,524 | 4,027,875 |
MBENEFIT | 3.19 | 3.19 | 3.34 | 3.21 | 3.21 | 4.05% | 0.02 | 0.63% | 6,081,340 | 19,785,906 |
MCNICHOLS | 3.08 | 3.08 | 3.29 | 3.17 | 3.19 | 3.79% | 0.11 | 3.57% | 2,442,958 | 7,773,364 |
MECURE | 41.70 | 41.70 | 45.85 | 45.85 | 45.85 | 0.00% | 4.15 | 9.95% | 1,101,022 | 50,462,681 |
MEYER | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.00% | 0.00 | 0.00% | 166,449 | 2,352,413 |
MORISON | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.00% | 0.00 | 0.00% | 15,820 | 81,473 |
MTNN | 531.70 | 531.70 | 531.70 | 531.70 | 531.70 | 0.00% | 0.00 | 0.00% | 1,593,158 | 800,925,339 |
MULTIVERSE | 11.05 | 11.05 | 12.15 | 12.15 | 12.15 | 0.00% | 1.10 | 9.95% | 193,286 | 2,342,925 |
NAHCO | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.00% | 0.00 | 0.00% | 2,074,084 | 218,209,788 |
NASCON | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | 0.00% | 0.00 | 0.00% | 162,527 | 16,404,759 |
NB | 76.75 | 76.75 | 77.00 | 76.70 | 76.70 | 0.39% | (0.05) | -0.07% | 3,994,410 | 306,521,116 |
NCR | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 0.00% | 0.00 | 0.00% | 18,357 | 1,245,631 |
NEIMETH | 5.80 | 5.80 | 6.10 | 6.00 | 6.10 | 1.67% | 0.30 | 5.17% | 1,825,701 | 11,117,672 |
NEM | 26.60 | 26.60 | 26.90 | 24.55 | 25.30 | 9.57% | (1.30) | -4.89% | 2,655,351 | 67,363,339 |
NESTLE | 1780.00 | 1780.00 | 1780.00 | 1780.00 | 1780.00 | 0.00% | 0.00 | 0.00% | 59,361 | 108,249,210 |
NGXGROUP | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 0.00% | 0.00 | 0.00% | 2,727,542 | 167,026,543 |
NIDF | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.00% | 0.00 | 0.00% | 56,400 | 6,371,792 |
NNFM | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | 0.00% | 0.00 | 0.00% | 12,340 | 936,606 |
NPFMCRFBK | 3.12 | 3.12 | 3.20 | 3.12 | 3.18 | 2.56% | 0.06 | 1.92% | 2,073,143 | 6,550,168 |
NSLTECH | 0.80 | 0.80 | 0.82 | 0.77 | 0.79 | 6.49% | (0.01) | -1.25% | 3,317,780 | 2,618,325 |
OANDO | 38.50 | 38.50 | 38.40 | 37.20 | 38.00 | 3.23% | (0.50) | -1.30% | 4,205,633 | 159,978,863 |
OKOMUOIL | 1038.00 | 1038.00 | 1038.00 | 1038.00 | 1038.00 | 0.00% | 0.00 | 0.00% | 75,731 | 77,527,557 |
OMATEK | 1.10 | 1.10 | 1.17 | 1.10 | 1.17 | 6.36% | 0.07 | 6.36% | 1,581,089 | 1,762,743 |
PRESCO | 1450.00 | 1450.00 | 1450.00 | 1450.00 | 1450.00 | 0.00% | 0.00 | 0.00% | 167,672 | 237,974,472 |
PRESTIGE | 1.53 | 1.53 | 1.53 | 1.49 | 1.50 | 2.68% | (0.03) | -1.96% | 1,654,280 | 2,511,260 |
PZ | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00% | 0.00 | 0.00% | 651,578 | 28,886,433 |
REDSTAREX | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.00% | 0.00 | 0.00% | 177,025 | 1,593,894 |
REGALINS | 0.99 | 0.99 | 1.03 | 0.97 | 1.03 | 6.19% | 0.04 | 4.04% | 4,565,742 | 4,574,624 |
ROYALEX | 1.79 | 1.79 | 1.92 | 1.79 | 1.79 | 7.26% | 0.00 | 0.00% | 4,362,314 | 7,907,148 |
RTBRISCOE | 3.30 | 3.30 | 3.20 | 3.07 | 3.20 | 4.23% | (0.10) | -3.03% | 983,373 | 3,094,499 |
SCOA | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.00% | 0.00 | 0.00% | 16,252 | 119,815 |
SEPLAT | 5809.00 | 5809.00 | 5809.00 | 5809.00 | 5809.00 | 0.00% | 0.00 | 0.00% | 19,662 | 105,105,820 |
SKYAVN | 88.45 | 88.45 | 88.45 | 88.45 | 88.45 | 0.00% | 0.00 | 0.00% | 9,679 | 778,514 |
SOVRENINS | 3.74 | 3.74 | 4.11 | 3.81 | 4.11 | 7.87% | 0.37 | 9.89% | 14,186,454 | 57,627,937 |
STANBIC | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.00% | 0.00 | 0.00% | 90,524 | 9,576,399 |
STERLINGNG | 7.05 | 7.05 | 7.10 | 6.70 | 7.10 | 5.97% | 0.05 | 0.71% | 85,488,191 | 589,875,831 |
SUNUASSUR | 4.02 | 4.02 | 4.34 | 4.34 | 4.34 | 0.00% | 0.32 | 7.96% | 880,436 | 3,813,730 |
TANTALIZER | 2.33 | 2.33 | 2.38 | 2.34 | 2.38 | 1.71% | 0.05 | 2.15% | 2,470,798 | 5,814,217 |
TIP | 12.00 | 12.00 | 12.00 | 11.55 | 11.55 | 3.90% | (0.45) | -3.75% | 4,015,586 | 48,124,381 |
TOTAL | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0.00% | 0.00 | 0.00% | 106,345 | 61,254,720 |
TRANSCOHOT | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | 0.00% | 0.00 | 0.00% | 21,715 | 3,277,809 |
TRANSCORP | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.00% | 0.00 | 0.00% | 488,841 | 20,399,016 |
TRANSEXPR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 0.00 | 0.00% | 34,770 | 82,057 |
TRANSPOWER | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | 0.00% | 0.00 | 0.00% | 776,187 | 214,464,947 |
TRIPPLEG | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.00% | 0.00 | 0.00% | 15,490 | 69,049 |
UACN | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.00% | 0.00 | 0.00% | 670,315 | 56,567,388 |
UBA | 40.00 | 40.00 | 40.00 | 39.50 | 39.70 | 1.27% | (0.30) | -0.75% | 10,485,124 | 416,003,305 |
UCAP | 17.45 | 17.45 | 17.30 | 17.00 | 17.00 | 1.76% | (0.45) | -2.58% | 4,301,982 | 73,381,835 |
UNILEVER | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.00% | 0.00 | 0.00% | 135,008 | 9,065,044 |
UNIONDICON | 6.45 | 6.45 | 6.30 | 6.30 | 6.30 | 0.00% | (0.15) | -2.33% | 603,170 | 3,842,325 |
UNIVINSURE | 1.16 | 1.16 | 1.19 | 1.16 | 1.17 | 2.59% | 0.01 | 0.86% | 3,249,953 | 3,782,859 |
UPDC | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | 0.00% | (0.10) | -1.89% | 1,497,763 | 7,784,471 |
UPL | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 0.00 | 0.00% | 148,428 | 884,227 |
VERITASKAP | 1.76 | 1.76 | 1.71 | 1.60 | 1.60 | 6.87% | (0.16) | -9.09% | 2,213,171 | 3,711,618 |
VFDGROUP | 10.10 | 10.10 | 10.20 | 10.15 | 10.15 | 0.49% | 0.05 | 0.50% | 3,126,180 | 32,191,920 |
VITAFOAM | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | 0.00% | 0.00 | 0.00% | 650,348 | 57,676,881 |
WAPCO | 140.00 | 140.00 | 139.60 | 139.00 | 139.10 | 0.43% | (0.90) | -0.64% | 1,581,281 | 219,759,094 |
WAPIC | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.00% | 0.00 | 0.00% | 1,036,379 | 3,009,196 |
WEMABANK | 18.40 | 18.40 | 18.40 | 18.10 | 18.40 | 1.66% | 0.00 | 0.00% | 6,532,972 | 119,181,169 |
ZENITHBANK | 64.05 | 64.05 | 64.50 | 63.50 | 63.50 | 1.57% | (0.55) | -0.86% | 14,286,395 | 915,833,870 |