PRICE LIST TUESDAY, 23TH 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% | 192,953 | 1,173,891 |
ABCTRANS | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.00% | 0.00 | 0.00% | 383,628 | 1,312,806 |
ACADEMY | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.00 | 0.00% | 119,850 | 893,295 |
ACCESSCORP | 20.50 | 20.50 | 20.80 | 20.45 | 20.50 | 1.71% | 0.00 | 0.00% | 49,773,965 | 1,021,906,483 |
AFRIPRUD | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | 0.00% | (0.10) | -0.74% | 773,870 | 10,577,043 |
AIICO | 3.93 | 3.93 | 3.96 | 3.90 | 3.93 | 1.54% | 0.00 | 0.00% | 6,456,781 | 25,332,448 |
AIRTELAFRI | 2270.00 | 2270.00 | 2270.00 | 2270.00 | 2270.00 | 0.00% | 0.00 | 0.00% | 1,989 | 4,966,533 |
ALEX | 13.55 | 14.90 | 14.90 | 14.90 | 14.90 | 0.00% | 1.35 | 9.96% | 3,369,177 | 50,103,116 |
ARADEL | 679.90 | 679.90 | 679.90 | 679.90 | 679.90 | 0.00% | 0.00 | 0.00% | 2,026,385 | 1,358,193,622 |
AUSTINLAZ | 2.65 | 2.65 | 2.91 | 2.91 | 2.91 | 0.00% | 0.26 | 9.81% | 3,786,068 | 10,980,545 |
BERGER | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 0.00% | 0.00 | 0.00% | 49,869 | 2,056,484 |
BETAGLAS | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0.00% | 0.00 | 0.00% | 641,300 | 214,285,953 |
BUACEMENT | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0.00% | 0.00 | 0.00% | 604,922 | 102,178,034 |
BUAFOODS | 734.20 | 734.20 | 748.00 | 748.00 | 748.00 | 0.00% | 13.80 | 1.88% | 204,965 | 151,669,854 |
CADBURY | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 0.00% | 0.00 | 0.00% | 1,521,809 | 87,204,174 |
CAP | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.00% | 0.00 | 0.00% | 14,920 | 1,042,170 |
CAVERTON | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.00% | 0.00 | 0.00% | 360,138 | 1,940,404 |
CHAMPION | 16.75 | 16.75 | 15.65 | 15.65 | 15.65 | 0.00% | (1.10) | -6.57% | 940,585 | 15,033,068 |
CHAMS | 3.51 | 3.51 | 3.55 | 3.16 | 3.55 | 12.34% | 0.04 | 1.14% | 39,253,073 | 131,823,868 |
CHELLARAM | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.00% | 0.00 | 0.00% | 8,121 | 106,906 |
CILEASING | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.00% | 0.00 | 0.00% | 91,742 | 560,863 |
CNIF | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.00% | 0.00 | 0.00% | 129 | 14,190 |
CONHALLPLC | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | 0.00% | (0.02) | -0.47% | 494,843 | 2,078,063 |
CONOIL | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | 0.00% | 0.00 | 0.00% | 13,705 | 2,309,318 |
CORNERST | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.00% | 0.00 | 0.00% | 234,190 | 1,302,467 |
CUSTODIAN | 35.10 | 35.10 | 38.50 | 38.50 | 38.50 | 0.00% | 3.40 | 9.69% | 223,718 | 8,599,359 |
CUTIX | 3.00 | 3.00 | 3.00 | 2.97 | 2.98 | 1.01% | (0.02) | -0.67% | 4,374,316 | 13,064,579 |
CWG | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.00% | 0.00 | 0.00% | 375,005 | 6,704,530 |
DAARCOMM | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | 0.00% | (0.04) | -4.26% | 625,296 | 568,846 |
DANGCEM | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0.00% | 0.00 | 0.00% | 338,201 | 205,236,816 |
DANGSUGAR | 60.00 | 60.00 | 59.50 | 59.20 | 59.50 | 0.51% | (0.50) | -0.83% | 1,126,344 | 66,840,175 |
DEAPCAP | 1.70 | 1.70 | 1.70 | 1.58 | 1.70 | 7.59% | 0.00 | 0.00% | 1,156,601 | 1,877,188 |
ELLAHLAKES | 13.05 | 13.05 | 13.50 | 13.05 | 13.05 | 3.45% | 0.00 | 0.00% | 15,937,144 | 211,410,288 |
ETERNA | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.00% | 0.00 | 0.00% | 388,933 | 11,346,848 |
ETI | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 0.00 | 0.00% | 285,654 | 10,986,344 |
ETRANZACT | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.00% | 0.00 | 0.00% | 340,814 | 4,182,601 |
EUNISELL | 80.00 | 80.00 | 87.80 | 80.00 | 86.90 | 9.75% | 6.90 | 8.63% | 1,344,412 | 112,530,729 |
FCMB | 10.55 | 10.55 | 10.60 | 10.55 | 10.60 | 0.47% | 0.05 | 0.47% | 4,395,431 | 46,406,115 |
FIDELITYBK | 19.05 | 19.05 | 19.15 | 19.00 | 19.00 | 0.79% | (0.05) | -0.26% | 21,920,503 | 416,985,815 |
FIDSON | 43.00 | 43.00 | 43.90 | 43.90 | 43.90 | 0.00% | 0.90 | 2.09% | 703,370 | 29,943,643 |
FIRSTHOLDCO | 46.00 | 45.00 | 50.35 | 45.00 | 50.30 | 11.89% | 4.30 | 9.35% | 45,810,202 | 2,246,770,964 |
FTNCOCOA | 4.69 | 4.69 | 5.11 | 4.70 | 5.10 | 8.72% | 0.41 | 8.74% | 2,615,594 | 13,046,002 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 3,555 | 3,652,407 |
GTCO | 88.10 | 88.10 | 88.30 | 88.00 | 88.00 | 0.34% | (0.10) | -0.11% | 63,449,697 | 5,590,018,570 |
GUINEAINS | 1.13 | 1.13 | 1.20 | 1.13 | 1.15 | 6.19% | 0.02 | 1.77% | 2,213,130 | 2,542,264 |
GUINNESS | 289.70 | 289.70 | 289.70 | 289.70 | 289.70 | 0.00% | 0.00 | 0.00% | 424,406 | 135,215,752 |
HMCALL | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.00% | 0.00 | 0.00% | 90,698 | 362,565 |
HONYFLOUR | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.00% | 0.00 | 0.00% | 899,538 | 17,342,647 |
IKEJAHOTEL | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 0.00% | 0.00 | 0.00% | 258,076 | 8,659,616 |
IMG | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.00% | 0.00 | 0.00% | 33,132 | 1,023,132 |
INTBREW | 12.50 | 12.50 | 13.20 | 13.05 | 13.20 | 1.15% | 0.70 | 5.60% | 2,165,519 | 28,230,960 |
INTENEGINS | 2.49 | 2.49 | 2.73 | 2.60 | 2.70 | 5.00% | 0.21 | 8.43% | 1,522,064 | 4,039,076 |
JAIZBANK | 4.63 | 4.63 | 4.80 | 4.77 | 4.77 | 0.63% | 0.14 | 3.02% | 3,766,229 | 17,921,146 |
JAPAULGOLD | 2.44 | 2.44 | 2.44 | 2.32 | 2.33 | 5.17% | (0.11) | -4.51% | 3,201,855 | 7,515,630 |
JBERGER | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0.00% | 0.00 | 0.00% | 18,807 | 2,569,247 |
JOHNHOLT | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.00% | 0.00 | 0.00% | 48,700 | 259,230 |
JULI | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.00% | 0.00 | 0.00% | 2,500 | 18,150 |
LASACO | 2.50 | 2.50 | 2.50 | 2.45 | 2.49 | 2.04% | (0.01) | -0.40% | 2,222,088 | 5,536,217 |
LEARNAFRCA | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.00% | 0.00 | 0.00% | 341,068 | 2,153,457 |
LEGENDINT | 5.55 | 5.55 | 5.40 | 5.00 | 5.40 | 8.00% | (0.15) | -2.70% | 2,565,256 | 13,018,387 |
LINKASSURE | 1.60 | 1.60 | 1.71 | 1.60 | 1.61 | 6.87% | 0.01 | 0.63% | 3,125,574 | 5,062,992 |
LIVESTOCK | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.00% | 0.00 | 0.00% | 572,592 | 3,455,402 |
LIVINGTRUST | 3.44 | 3.44 | 3.74 | 3.45 | 3.74 | 8.41% | 0.30 | 8.72% | 2,313,605 | 8,178,865 |
MANSARD | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00% | 0.00 | 0.00% | 592,372 | 7,752,954 |
MAYBAKER | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.00% | 0.00 | 0.00% | 246,863 | 4,275,882 |
MBENEFIT | 3.10 | 3.10 | 3.19 | 3.00 | 3.17 | 6.33% | 0.07 | 2.26% | 8,180,462 | 25,246,061 |
MCNICHOLS | 2.95 | 2.95 | 3.10 | 2.90 | 2.90 | 6.90% | (0.05) | -1.69% | 2,408,027 | 7,237,135 |
MECURE | 60.30 | 60.30 | 65.20 | 65.20 | 65.20 | 0.00% | 4.90 | 8.13% | 1,585,894 | 94,347,885 |
MEYER | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.00% | 0.00 | 0.00% | 53,950 | 742,672 |
MOFIREIF | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.00% | 0.00 | 0.00% | 10,000 | 1,100,000 |
MORISON | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.00% | 0.00 | 0.00% | 549 | 2,827 |
MTNN | 531.70 | 531.70 | 531.70 | 531.70 | 531.70 | 0.00% | 0.00 | 0.00% | 2,463,344 | 1,232,253,468 |
MULTIVERSE | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.00% | 0.00 | 0.00% | 209,117 | 2,658,786 |
NAHCO | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 0.00% | 0.00 | 0.00% | 1,294,822 | 139,303,335 |
NASCON | 111.00 | 111.00 | 105.05 | 105.00 | 105.05 | 0.05% | (5.95) | -5.36% | 1,790,978 | 188,248,384 |
NB | 79.50 | 79.50 | 78.35 | 78.35 | 78.35 | 0.00% | (1.15) | -1.45% | 6,338,177 | 496,840,222 |
NCR | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 0.00% | 0.00 | 0.00% | 28,875 | 1,915,759 |
NEIMETH | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | 0.00% | (0.15) | -2.44% | 2,578,126 | 14,931,664 |
NEM | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.00% | 0.00 | 0.00% | 423,518 | 10,306,611 |
NESTLE | 1958.00 | 1958.00 | 1958.00 | 1958.00 | 1958.00 | 0.00% | 0.00 | 0.00% | 14,877 | 29,504,079 |
NGXGROUP | 63.85 | 63.85 | 67.90 | 66.50 | 67.90 | 2.11% | 4.05 | 6.34% | 1,762,776 | 116,738,477 |
NIDF | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.00% | 0.00 | 0.00% | 92,765 | 10,477,110 |
NNFM | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | 0.00% | 0.00 | 0.00% | 3,793 | 287,889 |
NPFMCRFBK | 3.75 | 3.75 | 3.79 | 3.72 | 3.79 | 1.88% | 0.04 | 1.07% | 2,280,576 | 8,524,056 |
NSLTECH | 0.78 | 0.78 | 0.78 | 0.71 | 0.75 | 9.86% | (0.03) | -3.85% | 39,331,958 | 28,351,790 |
OANDO | 38.00 | 38.00 | 37.90 | 37.90 | 37.90 | 0.00% | (0.10) | -0.26% | 2,410,017 | 91,576,675 |
OKOMUOIL | 1109.00 | 1109.00 | 1109.00 | 1109.00 | 1109.00 | 0.00% | 0.00 | 0.00% | 128,174 | 140,731,279 |
OMATEK | 1.10 | 1.10 | 1.12 | 1.09 | 1.10 | 2.75% | 0.00 | 0.00% | 3,783,779 | 4,168,200 |
PRESCO | 1450.00 | 1450.00 | 1450.00 | 1450.00 | 1450.00 | 0.00% | 0.00 | 0.00% | 33,741 | 48,839,816 |
PRESTIGE | 1.50 | 1.51 | 1.59 | 1.51 | 1.59 | 5.30% | 0.09 | 6.00% | 1,113,072 | 1,744,793 |
PZ | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.00% | 0.00 | 0.00% | 6,536,553 | 301,059,500 |
REDSTAREX | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.00% | 0.00 | 0.00% | 162,899 | 1,484,638 |
REGALINS | 0.99 | 0.99 | 1.00 | 0.99 | 1.00 | 1.01% | 0.01 | 1.01% | 1,958,375 | 1,948,771 |
ROYALEX | 1.94 | 1.94 | 1.98 | 1.78 | 1.80 | 11.24% | (0.14) | -7.22% | 2,074,703 | 3,871,139 |
RTBRISCOE | 3.35 | 3.35 | 3.25 | 3.25 | 3.25 | 0.00% | (0.10) | -2.99% | 920,827 | 2,981,512 |
SCOA | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.00% | 0.00 | 0.00% | 12,422 | 91,129 |
SEPLAT | 5809.00 | 5809.00 | 5809.00 | 5809.00 | 5809.00 | 0.00% | 0.00 | 0.00% | 11,456 | 61,027,751 |
SKYAVN | 88.45 | 88.45 | 88.45 | 88.45 | 88.45 | 0.00% | 0.00 | 0.00% | 58,341 | 4,646,861 |
SOVRENINS | 3.98 | 3.98 | 3.90 | 3.77 | 3.77 | 3.45% | (0.21) | -5.28% | 2,220,882 | 8,655,403 |
STANBIC | 95.20 | 95.20 | 97.00 | 96.00 | 96.00 | 1.04% | 0.80 | 0.84% | 2,428,229 | 234,722,872 |
STERLINGNG | 7.30 | 7.30 | 7.15 | 6.90 | 7.15 | 3.62% | (0.15) | -2.05% | 4,731,671 | 33,371,200 |
SUNUASSUR | 5.17 | 5.17 | 5.50 | 5.16 | 5.16 | 6.59% | (0.01) | -0.19% | 1,423,294 | 7,470,825 |
TANTALIZER | 2.58 | 2.58 | 2.58 | 2.56 | 2.56 | 0.78% | (0.02) | -0.78% | 7,267,424 | 18,665,037 |
TIP | 12.55 | 12.55 | 12.60 | 12.55 | 12.60 | 0.40% | 0.05 | 0.40% | 2,053,256 | 25,798,837 |
TOTAL | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0.00% | 0.00 | 0.00% | 3,052 | 1,757,952 |
TRANSCOHOT | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | 0.00% | 0.00 | 0.00% | 156,565 | 22,922,812 |
TRANSCORP | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.00% | 0.00 | 0.00% | 709,913 | 29,091,298 |
TRANSEXPR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 0.00 | 0.00% | 200 | 430 |
TRANSPOWER | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | 0.00% | 0.00 | 0.00% | 224,439 | 62,012,496 |
TRIPPLEG | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.00% | 0.00 | 0.00% | 23,247 | 92,883 |
UACN | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | 0.00% | 0.00 | 0.00% | 6,663,165 | 584,992,108 |
UBA | 39.00 | 39.00 | 39.50 | 39.00 | 39.40 | 1.28% | 0.40 | 1.03% | 7,487,158 | 293,741,098 |
UCAP | 18.05 | 18.05 | 18.40 | 18.00 | 18.40 | 2.22% | 0.35 | 1.94% | 5,684,166 | 103,389,697 |
UNILEVER | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.00% | 0.00 | 0.00% | 1,102,794 | 72,951,383 |
UNIONDICON | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 1,100,631 | 7,543,029 |
UNIVINSURE | 1.16 | 1.16 | 1.18 | 1.15 | 1.15 | 2.61% | (0.01) | -0.86% | 1,866,996 | 2,179,617 |
UPDC | 5.15 | 5.15 | 5.60 | 5.10 | 5.10 | 9.80% | (0.05) | -0.97% | 5,520,735 | 28,897,643 |
UPL | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 0.00 | 0.00% | 186,304 | 1,119,152 |
VERITASKAP | 1.75 | 1.75 | 1.77 | 1.70 | 1.75 | 4.12% | 0.00 | 0.00% | 4,571,148 | 7,956,533 |
VFDGROUP | 10.60 | 10.60 | 10.85 | 10.60 | 10.85 | 2.36% | 0.25 | 2.36% | 191,972,250 | 2,073,304,339 |
VITAFOAM | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | 0.00% | 0.00 | 0.00% | 207,826 | 19,105,274 |
WAPCO | 133.00 | 133.00 | 135.00 | 135.00 | 135.00 | 0.00% | 2.00 | 1.50% | 958,655 | 128,680,565 |
WAPIC | 2.95 | 2.95 | 3.00 | 2.96 | 2.98 | 1.35% | 0.03 | 1.02% | 1,789,831 | 5,339,376 |
WEMABANK | 19.10 | 19.10 | 19.30 | 18.80 | 19.10 | 2.66% | 0.00 | 0.00% | 9,999,432 | 190,699,233 |
ZENITHBANK | 63.00 | 63.00 | 62.95 | 61.00 | 62.50 | 3.20% | (0.50) | -0.79% | 19,909,904 | 1,240,199,754 |