PRICE LIST WEDNESDAY, 10TH 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% | 18,507 | 115,582 |
ABCTRANS | 3.10 | 3.10 | 3.20 | 3.20 | 3.20 | 0.00% | 0.10 | 3.23% | 505,990 | 1,613,508 |
ACADEMY | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.00% | 0.00 | 0.00% | 20,858 | 157,043 |
ACCESSCORP | 20.90 | 20.50 | 20.60 | 20.20 | 20.30 | 1.98% | (0.60) | -2.87% | 44,139,824 | 905,078,432 |
AFRIPRUD | 13.30 | 13.30 | 13.30 | 13.25 | 13.30 | 0.38% | 0.00 | 0.00% | 1,162,363 | 15,333,650 |
AIICO | 3.51 | 3.51 | 3.50 | 3.42 | 3.42 | 2.34% | (0.09) | -2.56% | 3,337,824 | 11,571,373 |
ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | 0.00 | 0.00% | 3,350 | 25,675 |
ARADEL | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0.00% | 0.00 | 0.00% | 440,987 | 302,459,443 |
AUSTINLAZ | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.00% | 0.00 | 0.00% | 25,305 | 54,442 |
BERGER | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 0.00% | 0.00 | 0.00% | 109,392 | 4,214,831 |
BETAGLAS | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0.00% | 0.00 | 0.00% | 256,064 | 85,522,504 |
BUACEMENT | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0.00% | 0.00 | 0.00% | 833,175 | 130,296,571 |
BUAFOODS | 692.50 | 692.50 | 692.50 | 692.50 | 692.50 | 0.00% | 0.00 | 0.00% | 20,471 | 12,920,354 |
CADBURY | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 0.00% | 0.00 | 0.00% | 1,051,676 | 61,038,954 |
CAP | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.00% | 0.00 | 0.00% | 19,811 | 1,356,279 |
CAVERTON | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | 0.00% | (0.05) | -0.90% | 965,220 | 5,315,723 |
CHAMPION | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00% | 0.00 | 0.00% | 820,808 | 11,496,838 |
CHAMS | 3.40 | 3.40 | 3.40 | 3.06 | 3.06 | 11.11% | (0.34) | -10.00% | 14,656,897 | 46,657,341 |
CHELLARAM | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.00% | 0.00 | 0.00% | 26,961 | 377,454 |
CILEASING | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.00% | 0.00 | 0.00% | 214,512 | 1,137,316 |
CONHALLPLC | 4.02 | 4.02 | 4.30 | 4.02 | 4.30 | 6.97% | 0.28 | 6.97% | 71,175,986 | 286,398,983 |
CONOIL | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | 0.00% | 0.00 | 0.00% | 43,728 | 7,371,456 |
CORNERST | 5.45 | 5.45 | 5.26 | 5.25 | 5.25 | 0.19% | (0.20) | -3.67% | 42,395,491 | 222,644,387 |
CUSTODIAN | 36.75 | 36.75 | 37.00 | 37.00 | 37.00 | 0.00% | 0.25 | 0.68% | 787,188 | 29,329,035 |
CUTIX | 3.00 | 3.00 | 3.13 | 3.00 | 3.03 | 4.33% | 0.03 | 1.00% | 122,914,049 | 369,083,683 |
CWG | 18.65 | 18.65 | 18.55 | 18.40 | 18.55 | 0.82% | (0.10) | -0.54% | 1,428,304 | 25,959,722 |
DAARCOMM | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | 0.00% | (0.01) | -1.09% | 501,642 | 470,702 |
DANGCEM | 614.90 | 614.90 | 614.90 | 614.90 | 614.90 | 0.00% | 0.00 | 0.00% | 959,431 | 581,985,214 |
DANGSUGAR | 54.20 | 54.20 | 54.30 | 54.30 | 54.30 | 0.00% | 0.10 | 0.18% | 1,126,736 | 61,993,037 |
DEAPCAP | 1.72 | 1.72 | 1.72 | 1.71 | 1.72 | 0.58% | 0.00 | 0.00% | 1,380,738 | 2,359,390 |
ELLAHLAKES | 13.55 | 13.55 | 13.40 | 13.15 | 13.35 | 1.90% | (0.20) | -1.48% | 3,691,848 | 49,049,778 |
ENAMELWA | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 0.00% | 0.00 | 0.00% | 140 | 5,460 |
ETERNA | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 0.00% | 0.00 | 0.00% | 294,803 | 8,703,578 |
ETI | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 0.00% | 0.00 | 0.00% | 328,649 | 11,590,853 |
ETRANZACT | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00% | 0.00 | 0.00% | 2,168,386 | 28,601,677 |
EUNISELL | 78.40 | 78.40 | 80.00 | 79.00 | 80.00 | 1.27% | 1.60 | 2.04% | 607,132 | 47,684,697 |
FCMB | 10.95 | 10.95 | 11.00 | 10.65 | 11.00 | 3.29% | 0.05 | 0.46% | 80,668,310 | 879,252,352 |
FIDELITYBK | 19.00 | 19.00 | 19.05 | 18.90 | 18.95 | 0.79% | (0.05) | -0.26% | 63,839,289 | 1,212,854,281 |
FIDSON | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.00% | 0.00 | 0.00% | 445,188 | 17,001,525 |
FIRSTHOLDCO | 31.65 | 31.65 | 31.70 | 31.55 | 31.70 | 0.48% | 0.05 | 0.16% | 5,467,444 | 172,900,303 |
FTNCOCOA | 4.91 | 4.91 | 4.96 | 4.90 | 4.96 | 1.22% | 0.05 | 1.02% | 1,310,043 | 6,471,647 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 1,189 | 1,221,579 |
GTCO | 91.00 | 91.00 | 93.40 | 91.00 | 91.25 | 2.64% | 0.25 | 0.27% | 30,012,724 | 2,739,696,095 |
GUINEAINS | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.00% | 0.00 | 0.00% | 534,980 | 616,022 |
GUINNESS | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0.00% | 0.00 | 0.00% | 50,273 | 9,523,255 |
HMCALL | 4.39 | 4.39 | 4.00 | 4.00 | 4.00 | 0.00% | (0.39) | -8.88% | 257,450 | 1,065,303 |
HONYFLOUR | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.00% | 0.00 | 0.00% | 598,241 | 11,692,226 |
IKEJAHOTEL | 28.10 | 28.10 | 29.95 | 29.95 | 29.95 | 0.00% | 1.85 | 6.58% | 595,421 | 17,346,118 |
IMG | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.00% | 0.00 | 0.00% | 44,047 | 1,486,199 |
INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 5,046 | 35,345 |
INTBREW | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.00% | 0.00 | 0.00% | 510,068 | 5,767,282 |
INTENEGINS | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.00% | 0.00 | 0.00% | 126,935 | 310,195 |
JAIZBANK | 4.50 | 4.50 | 4.50 | 4.45 | 4.45 | 1.12% | (0.05) | -1.11% | 43,789,187 | 195,596,315 |
JAPAULGOLD | 2.30 | 2.30 | 2.53 | 2.38 | 2.53 | 6.30% | 0.23 | 10.00% | 23,066,184 | 56,994,421 |
JBERGER | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0.00% | 0.00 | 0.00% | 122,768 | 16,921,514 |
JOHNHOLT | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.00% | 0.00 | 0.00% | 96,098 | 549,923 |
JULI | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.00% | 0.00 | 0.00% | 1,700 | 12,342 |
LASACO | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0.00% | 0.00 | 0.00% | 178,171 | 456,015 |
LEARNAFRCA | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.00% | 0.00 | 0.00% | 287,365 | 1,946,928 |
LEGENDINT | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.00% | 0.00 | 0.00% | 504,898 | 2,713,973 |
LINKASSURE | 1.84 | 1.84 | 1.76 | 1.76 | 1.76 | 0.00% | (0.08) | -4.35% | 1,040,832 | 1,835,197 |
LIVESTOCK | 6.00 | 6.00 | 6.05 | 6.05 | 6.05 | 0.00% | 0.05 | 0.83% | 398,665 | 2,445,348 |
LIVINGTRUST | 3.79 | 3.79 | 3.87 | 3.87 | 3.87 | 0.00% | 0.08 | 2.11% | 468,400 | 1,780,923 |
MANSARD | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.00% | 0.00 | 0.00% | 282,178 | 3,758,076 |
MAYBAKER | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | 0.00% | (0.10) | -0.60% | 556,169 | 9,413,300 |
MBENEFIT | 3.23 | 3.23 | 3.21 | 3.10 | 3.18 | 3.55% | (0.05) | -1.55% | 3,667,694 | 11,568,363 |
MCNICHOLS | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.00% | 0.00 | 0.00% | 889,347 | 2,376,219 |
MECURE | 32.40 | 32.40 | 34.90 | 29.95 | 34.90 | 16.53% | 2.50 | 7.72% | 1,078,667 | 33,446,874 |
MEYER | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.00% | 0.00 | 0.00% | 108,698 | 1,535,516 |
MORISON | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.00% | 0.00 | 0.00% | 2 | 9 |
MTNN | 472.50 | 472.50 | 472.50 | 472.50 | 472.50 | 0.00% | 0.00 | 0.00% | 630,808 | 304,711,951 |
MULTIVERSE | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.00% | 0.00 | 0.00% | 32,525 | 382,152 |
NAHCO | 101.00 | 101.00 | 102.50 | 101.50 | 101.50 | 0.99% | 0.50 | 0.50% | 2,896,281 | 295,363,028 |
NASCON | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | 0.00% | 0.00 | 0.00% | 166,010 | 16,338,493 |
NB | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | 0.00% | (1.00) | -1.33% | 1,091,437 | 81,265,809 |
NCR | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 0.00% | 0.00 | 0.00% | 105,940 | 7,269,835 |
NEIMETH | 5.65 | 5.65 | 6.00 | 6.00 | 6.00 | 0.00% | 0.35 | 6.19% | 813,307 | 4,851,455 |
NEM | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.00% | 0.00 | 0.00% | 372,754 | 9,477,798 |
NESTLE | 1780.00 | 1780.00 | 1780.00 | 1780.00 | 1780.00 | 0.00% | 0.00 | 0.00% | 64,274 | 117,382,584 |
NGXGROUP | 61.80 | 61.80 | 61.85 | 61.85 | 61.85 | 0.00% | 0.05 | 0.08% | 2,044,036 | 126,944,192 |
NIDF | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.00% | 0.00 | 0.00% | 62,555 | 7,066,290 |
NNFM | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | 0.00% | 0.00 | 0.00% | 12,391 | 955,311 |
NPFMCRFBK | 3.00 | 3.00 | 3.00 | 2.98 | 3.00 | 0.67% | 0.00 | 0.00% | 1,421,393 | 4,255,151 |
NSLTECH | 0.84 | 0.84 | 0.83 | 0.80 | 0.81 | 3.75% | (0.03) | -3.57% | 1,620,379 | 1,311,477 |
OANDO | 39.85 | 39.85 | 39.90 | 39.35 | 39.35 | 1.40% | (0.50) | -1.25% | 2,299,205 | 91,254,315 |
OKOMUOIL | 1038.00 | 1038.00 | 1038.00 | 1038.00 | 1038.00 | 0.00% | 0.00 | 0.00% | 95,233 | 100,630,426 |
OMATEK | 1.18 | 1.18 | 1.18 | 1.15 | 1.15 | 2.61% | (0.03) | -2.54% | 1,504,707 | 1,741,382 |
PRESCO | 1450.00 | 1450.00 | 1450.00 | 1450.00 | 1450.00 | 0.00% | 0.00 | 0.00% | 266,677 | 379,021,479 |
PRESTIGE | 1.49 | 1.49 | 1.63 | 1.63 | 1.63 | 0.00% | 0.14 | 9.40% | 728,629 | 1,187,665 |
PZ | 41.05 | 41.05 | 41.15 | 41.15 | 41.15 | 0.00% | 0.10 | 0.24% | 1,364,305 | 56,452,923 |
REDSTAREX | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.00% | 0.00 | 0.00% | 94,228 | 853,077 |
REGALINS | 1.01 | 1.01 | 1.01 | 0.98 | 0.98 | 3.06% | (0.03) | -2.97% | 6,455,874 | 6,457,813 |
ROYALEX | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.00% | 0.00 | 0.00% | 4,236,462 | 7,855,558 |
RTBRISCOE | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.00% | 0.00 | 0.00% | 677,770 | 2,131,443 |
SCOA | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.00% | 0.00 | 0.00% | 24,040 | 174,307 |
SEPLAT | 5809.00 | 5809.00 | 5809.00 | 5809.00 | 5809.00 | 0.00% | 0.00 | 0.00% | 12,677 | 66,276,624 |
SKYAVN | 88.45 | 88.45 | 88.45 | 88.45 | 88.45 | 0.00% | 0.00 | 0.00% | 5,847 | 466,033 |
SOVRENINS | 3.10 | 3.10 | 3.30 | 3.15 | 3.20 | 4.76% | 0.10 | 3.23% | 9,613,718 | 30,709,299 |
STANBIC | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.00% | 0.00 | 0.00% | 285,989 | 29,601,226 |
STERLINGNG | 7.00 | 7.00 | 7.10 | 7.00 | 7.00 | 1.43% | 0.00 | 0.00% | 3,120,468 | 22,024,918 |
SUNUASSUR | 4.30 | 4.30 | 4.10 | 4.00 | 4.00 | 2.50% | (0.30) | -6.98% | 4,968,958 | 20,237,206 |
TANTALIZER | 2.33 | 2.33 | 2.51 | 2.30 | 2.30 | 9.13% | (0.03) | -1.29% | 57,836,536 | 136,451,336 |
TIP | 11.65 | 11.65 | 12.50 | 11.50 | 12.50 | 8.70% | 0.85 | 7.30% | 2,913,885 | 34,165,098 |
TOTAL | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0.00% | 0.00 | 0.00% | 6,189 | 3,564,864 |
TRANSCOHOT | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | 0.00% | 0.00 | 0.00% | 82,298 | 11,832,796 |
TRANSCORP | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | 0.00% | 0.00 | 0.00% | 1,184,164 | 50,694,210 |
TRANSEXPR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 0.00 | 0.00% | 8,500 | 20,060 |
TRANSPOWER | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | 0.00% | 0.00 | 0.00% | 237,762 | 65,693,641 |
TRIPPLEG | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.00% | 0.00 | 0.00% | 17,584 | 71,556 |
UACN | 88.00 | 88.00 | 80.80 | 80.80 | 80.80 | 0.00% | (7.20) | -8.18% | 635,473 | 51,788,404 |
UBA | 40.00 | 40.00 | 40.50 | 40.00 | 40.25 | 1.25% | 0.25 | 0.63% | 8,271,505 | 333,188,325 |
UCAP | 17.10 | 17.10 | 17.45 | 17.00 | 17.45 | 2.65% | 0.35 | 2.05% | 4,060,846 | 69,619,767 |
UNILEVER | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.00% | 0.00 | 0.00% | 155,592 | 11,016,074 |
UNIONDICON | 6.00 | 6.00 | 6.05 | 6.05 | 6.05 | 0.00% | 0.05 | 0.83% | 504,330 | 3,052,676 |
UNIVINSURE | 1.15 | 1.15 | 1.16 | 1.15 | 1.15 | 0.87% | 0.00 | 0.00% | 1,273,741 | 1,471,407 |
UPDC | 4.80 | 4.80 | 5.25 | 4.80 | 4.95 | 9.38% | 0.15 | 3.13% | 12,477,893 | 60,962,982 |
UPL | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 0.00 | 0.00% | 508,827 | 3,019,632 |
VERITASKAP | 1.74 | 1.74 | 1.75 | 1.73 | 1.74 | 1.16% | 0.00 | 0.00% | 4,241,632 | 7,378,271 |
VFDGROUP | 10.85 | 10.85 | 10.85 | 10.80 | 10.85 | 0.46% | 0.00 | 0.00% | 6,718,462 | 72,782,328 |
VITAFOAM | 87.90 | 87.90 | 90.00 | 90.00 | 90.00 | 0.00% | 2.10 | 2.39% | 1,635,131 | 145,970,396 |
WAPCO | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.00% | 0.00 | 0.00% | 341,393 | 47,747,227 |
WAPIC | 2.80 | 2.80 | 2.90 | 2.80 | 2.85 | 3.57% | 0.05 | 1.79% | 2,698,427 | 7,701,343 |
WEMABANK | 18.80 | 18.80 | 18.80 | 18.30 | 18.65 | 2.73% | (0.15) | -0.80% | 1,918,110 | 35,672,995 |
ZENITHBANK | 64.50 | 64.50 | 64.95 | 64.40 | 64.50 | 0.85% | 0.00 | 0.00% | 10,595,152 | 683,344,745 |