PRICE LIST WEDNESDAY, 17TH 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% | 153,367 | 958,908 |
ABCTRANS | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.00% | 0.00 | 0.00% | 492,338 | 1,618,959 |
ACADEMY | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.00% | 0.00 | 0.00% | 23,941 | 178,048 |
ACCESSCORP | 20.00 | 20.10 | 20.90 | 20.05 | 20.80 | 4.24% | 0.80 | 4.00% | 41,507,686 | 841,359,098 |
AFRIPRUD | 12.60 | 12.60 | 13.80 | 13.50 | 13.60 | 2.22% | 1.00 | 7.94% | 3,793,802 | 51,163,560 |
AIICO | 3.90 | 3.90 | 4.00 | 3.91 | 3.99 | 2.30% | 0.09 | 2.31% | 18,876,973 | 74,955,693 |
AIRTELAFRI | 2270.00 | 2270.00 | 2270.00 | 2270.00 | 2270.00 | 0.00% | 0.00 | 0.00% | 501 | 1,250,997 |
ALEX | 9.35 | 9.35 | 10.25 | 10.25 | 10.25 | 0.00% | 0.90 | 9.63% | 1,347,180 | 13,808,592 |
ARADEL | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0.00% | 0.00 | 0.00% | 943,843 | 610,985,348 |
AUSTINLAZ | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.00% | 0.00 | 0.00% | 46,207 | 107,429 |
BERGER | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.00% | 0.00 | 0.00% | 177,063 | 7,330,340 |
BETAGLAS | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0.00% | 0.00 | 0.00% | 63,438 | 21,124,854 |
BUACEMENT | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0.00% | 0.00 | 0.00% | 875,373 | 136,511,937 |
BUAFOODS | 692.50 | 692.50 | 692.50 | 692.50 | 692.50 | 0.00% | 0.00 | 0.00% | 75,145 | 47,627,101 |
CADBURY | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 0.00% | 0.00 | 0.00% | 494,101 | 28,377,067 |
CAP | 68.55 | 68.55 | 74.00 | 74.00 | 74.00 | 0.00% | 5.45 | 7.95% | 539,861 | 38,352,916 |
CAVERTON | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.00% | 0.00 | 0.00% | 198,573 | 1,046,254 |
CHAMPION | 13.40 | 13.40 | 14.45 | 13.50 | 14.45 | 7.04% | 1.05 | 7.84% | 2,310,560 | 32,683,443 |
CHAMS | 3.12 | 3.12 | 3.08 | 2.91 | 2.92 | 5.84% | (0.20) | -6.41% | 9,106,278 | 27,088,489 |
CHELLARAM | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.00% | 0.00 | 0.00% | 82,152 | 1,181,039 |
CILEASING | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.00% | 0.00 | 0.00% | 184,414 | 1,077,734 |
CNIF | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.00% | 0.00 | 0.00% | 155 | 17,050 |
CONHALLPLC | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.00% | 0.00 | 0.00% | 388,338 | 1,631,021 |
CONOIL | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | 0.00% | 0.00 | 0.00% | 16,060 | 2,785,407 |
CORNERST | 5.50 | 5.50 | 5.77 | 5.77 | 5.77 | 0.00% | 0.27 | 4.91% | 583,792 | 3,358,575 |
CUSTODIAN | 39.90 | 39.90 | 39.00 | 39.00 | 39.00 | 0.00% | (0.90) | -2.26% | 19,890,158 | 775,778,780 |
CUTIX | 2.99 | 2.99 | 3.00 | 2.99 | 3.00 | 0.33% | 0.01 | 0.33% | 7,314,450 | 21,931,346 |
CWG | 18.90 | 18.90 | 19.85 | 17.85 | 18.95 | 11.20% | 0.05 | 0.26% | 4,401,209 | 82,410,199 |
DAARCOMM | 0.90 | 0.90 | 0.95 | 0.87 | 0.87 | 9.20% | (0.03) | -3.33% | 1,086,437 | 1,001,804 |
DANGCEM | 614.90 | 614.90 | 614.90 | 614.90 | 614.90 | 0.00% | 0.00 | 0.00% | 1,052,842 | 638,247,411 |
DANGSUGAR | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.00% | 0.00 | 0.00% | 2,845,905 | 163,997,905 |
DEAPCAP | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.00% | 0.00 | 0.00% | 168,966 | 288,108 |
ELLAHLAKES | 13.10 | 13.10 | 13.10 | 12.70 | 12.75 | 3.15% | (0.35) | -2.67% | 3,653,118 | 47,309,626 |
ENAMELWA | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 0.00% | 0.00 | 0.00% | 569 | 23,045 |
ETERNA | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.00% | 0.00 | 0.00% | 141,909 | 4,257,730 |
ETI | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 0.00% | 0.00 | 0.00% | 213,085 | 7,346,651 |
ETRANZACT | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.00% | 0.00 | 0.00% | 418,472 | 4,757,180 |
EUNISELL | 84.80 | 84.80 | 85.00 | 85.00 | 85.00 | 0.00% | 0.20 | 0.24% | 761,665 | 63,604,542 |
FCMB | 10.60 | 10.60 | 10.60 | 10.45 | 10.55 | 1.44% | (0.05) | -0.47% | 74,277,472 | 783,564,255 |
FIDELITYBK | 19.00 | 19.00 | 19.20 | 18.90 | 19.00 | 1.59% | 0.00 | 0.00% | 14,292,930 | 271,979,532 |
FIDSON | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00% | 0.00 | 0.00% | 305,437 | 12,572,920 |
FIRSTHOLDCO | 36.00 | 36.00 | 39.60 | 36.00 | 39.60 | 10.00% | 3.60 | 10.00% | 108,145,032 | 4,213,742,551 |
FTNCOCOA | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00% | 0.00 | 0.00% | 1,048,408 | 4,783,751 |
GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00% | 0.00 | 0.00% | 2,162 | 2,221,239 |
GTCO | 88.00 | 88.00 | 88.50 | 88.00 | 88.40 | 0.57% | 0.40 | 0.45% | 15,127,888 | 1,334,633,417 |
GUINEAINS | 1.08 | 1.08 | 1.18 | 1.08 | 1.18 | 9.26% | 0.10 | 9.26% | 2,398,679 | 2,809,716 |
GUINNESS | 263.40 | 263.40 | 263.40 | 263.40 | 263.40 | 0.00% | 0.00 | 0.00% | 512,495 | 141,356,979 |
HMCALL | 3.72 | 3.72 | 3.91 | 3.91 | 3.91 | 0.00% | 0.19 | 5.11% | 1,122,282 | 4,376,819 |
HONYFLOUR | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.00% | 0.00 | 0.00% | 1,022,294 | 19,591,004 |
IKEJAHOTEL | 29.80 | 29.80 | 31.85 | 29.70 | 31.85 | 7.24% | 2.05 | 6.88% | 1,146,828 | 34,888,881 |
IMG | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.00% | 0.00 | 0.00% | 23,089 | 677,973 |
INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.00 | 0.00% | 40 | 304 |
INTBREW | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.00% | 0.00 | 0.00% | 425,211 | 5,039,827 |
INTENEGINS | 2.52 | 2.52 | 2.27 | 2.27 | 2.27 | 0.00% | (0.25) | -9.92% | 551,270 | 1,351,034 |
JAIZBANK | 4.45 | 4.45 | 4.60 | 4.40 | 4.50 | 4.55% | 0.05 | 1.12% | 6,105,892 | 27,456,177 |
JAPAULGOLD | 2.55 | 2.55 | 2.50 | 2.33 | 2.47 | 7.30% | (0.08) | -3.14% | 11,310,690 | 26,867,673 |
JBERGER | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0.00% | 0.00 | 0.00% | 48,952 | 6,852,920 |
JOHNHOLT | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.00% | 0.00 | 0.00% | 80,033 | 422,934 |
LASACO | 2.50 | 2.50 | 2.75 | 2.59 | 2.75 | 6.18% | 0.25 | 10.00% | 10,917,193 | 29,157,752 |
LEARNAFRCA | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.00% | 0.00 | 0.00% | 24,930 | 165,509 |
LEGENDINT | 5.50 | 5.50 | 5.89 | 5.21 | 5.21 | 13.05% | (0.29) | -5.27% | 962,663 | 5,231,065 |
LINKASSURE | 1.65 | 1.65 | 1.81 | 1.64 | 1.81 | 10.37% | 0.16 | 9.70% | 5,755,791 | 10,025,235 |
LIVESTOCK | 6.15 | 6.15 | 6.25 | 6.25 | 6.25 | 0.00% | 0.10 | 1.63% | 548,841 | 3,407,775 |
LIVINGTRUST | 3.50 | 3.50 | 3.50 | 3.15 | 3.15 | 11.11% | (0.35) | -10.00% | 3,849,412 | 12,470,588 |
MANSARD | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00% | 0.00 | 0.00% | 131,228 | 1,757,642 |
MAYBAKER | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.00% | 0.00 | 0.00% | 235,856 | 4,132,812 |
MBENEFIT | 3.21 | 3.21 | 3.39 | 3.20 | 3.23 | 5.94% | 0.02 | 0.62% | 2,729,525 | 8,879,508 |
MCNICHOLS | 3.19 | 3.19 | 3.10 | 2.93 | 2.97 | 5.80% | (0.22) | -6.90% | 5,974,695 | 17,940,702 |
MECURE | 45.85 | 45.85 | 50.40 | 50.30 | 50.40 | 0.20% | 4.55 | 9.92% | 1,535,576 | 77,333,170 |
MEYER | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.00% | 0.00 | 0.00% | 13,825 | 185,970 |
MOFIREIF | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.00% | 0.00 | 0.00% | 130 | 14,300 |
MORISON | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.00% | 0.00 | 0.00% | 5 | 26 |
MTNN | 531.70 | 531.70 | 531.70 | 531.70 | 531.70 | 0.00% | 0.00 | 0.00% | 715,927 | 359,618,807 |
MULTIVERSE | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.00% | 0.00 | 0.00% | 200,830 | 2,679,662 |
NAHCO | 104.00 | 104.00 | 105.00 | 105.00 | 105.00 | 0.00% | 1.00 | 0.96% | 722,909 | 75,780,362 |
NASCON | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | 0.00% | 0.00 | 0.00% | 2,275,818 | 234,327,056 |
NB | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | 0.00% | 0.00 | 0.00% | 921,285 | 70,886,106 |
NCR | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 0.00% | 0.00 | 0.00% | 88,454 | 6,002,642 |
NEIMETH | 6.10 | 6.10 | 6.60 | 5.85 | 6.30 | 12.82% | 0.20 | 3.28% | 3,335,413 | 21,256,576 |
NEM | 25.30 | 25.30 | 25.00 | 25.00 | 25.00 | 0.00% | (0.30) | -1.19% | 912,661 | 22,924,880 |
NESTLE | 1780.00 | 1780.00 | 1780.00 | 1780.00 | 1780.00 | 0.00% | 0.00 | 0.00% | 243,598 | 471,760,115 |
NGXGROUP | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 0.00% | 0.00 | 0.00% | 724,328 | 44,136,169 |
NIDF | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.00% | 0.00 | 0.00% | 27,724 | 3,130,962 |
NNFM | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | 0.00% | 0.00 | 0.00% | 3,527 | 267,699 |
NPFMCRFBK | 3.18 | 3.18 | 3.27 | 3.18 | 3.24 | 2.83% | 0.06 | 1.89% | 6,428,841 | 20,764,756 |
NSLTECH | 0.79 | 0.79 | 0.79 | 0.77 | 0.77 | 2.60% | (0.02) | -2.53% | 4,277,731 | 3,337,455 |
OANDO | 38.00 | 38.00 | 37.70 | 37.50 | 37.70 | 0.53% | (0.30) | -0.79% | 1,689,486 | 63,691,084 |
OKOMUOIL | 1038.00 | 1038.00 | 1109.00 | 1109.00 | 1109.00 | 0.00% | 71.00 | 6.84% | 342,949 | 373,932,311 |
OMATEK | 1.17 | 1.17 | 1.10 | 1.06 | 1.09 | 3.77% | (0.08) | -6.84% | 5,041,939 | 5,490,378 |
PRESCO | 1450.00 | 1450.00 | 1450.00 | 1450.00 | 1450.00 | 0.00% | 0.00 | 0.00% | 196,846 | 278,768,257 |
PRESTIGE | 1.50 | 1.50 | 1.65 | 1.60 | 1.65 | 3.12% | 0.15 | 10.00% | 2,524,188 | 4,108,906 |
PZ | 47.00 | 47.00 | 45.50 | 45.50 | 45.50 | 0.00% | (1.50) | -3.19% | 2,146,410 | 96,420,564 |
REDSTAREX | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.00% | 0.00 | 0.00% | 22,663 | 194,171 |
REGALINS | 1.03 | 1.03 | 1.02 | 1.00 | 1.02 | 2.00% | (0.01) | -0.97% | 2,638,183 | 2,666,371 |
ROYALEX | 1.79 | 1.79 | 1.92 | 1.79 | 1.89 | 7.26% | 0.10 | 5.59% | 3,438,180 | 6,506,473 |
RTBRISCOE | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.00% | 0.00 | 0.00% | 283,474 | 885,136 |
SCOA | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.00% | 0.00 | 0.00% | 67,111 | 492,999 |
SEPLAT | 5809.00 | 5809.00 | 5809.00 | 5809.00 | 5809.00 | 0.00% | 0.00 | 0.00% | 10,262 | 54,642,501 |
SKYAVN | 88.45 | 88.45 | 88.45 | 88.45 | 88.45 | 0.00% | 0.00 | 0.00% | 44,350 | 3,534,410 |
SOVRENINS | 4.11 | 4.11 | 4.49 | 4.14 | 4.19 | 8.45% | 0.08 | 1.95% | 20,611,239 | 88,027,131 |
STANBIC | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.00% | 0.00 | 0.00% | 2,304,601 | 241,738,250 |
STERLINGNG | 7.10 | 7.10 | 7.35 | 6.85 | 7.35 | 7.30% | 0.25 | 3.52% | 87,310,551 | 606,157,438 |
SUNUASSUR | 4.34 | 4.33 | 4.35 | 4.04 | 4.35 | 7.67% | 0.01 | 0.23% | 2,515,815 | 10,785,941 |
TANTALIZER | 2.38 | 2.38 | 2.40 | 2.30 | 2.31 | 4.35% | (0.07) | -2.94% | 14,659,094 | 33,998,409 |
TIP | 11.55 | 11.55 | 12.40 | 11.55 | 11.60 | 7.36% | 0.05 | 0.43% | 2,623,386 | 30,902,076 |
TOTAL | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0.00% | 0.00 | 0.00% | 7,355 | 4,236,480 |
TRANSCOHOT | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | 0.00% | 0.00 | 0.00% | 5,409 | 813,137 |
TRANSCORP | 42.20 | 42.20 | 41.40 | 41.00 | 41.00 | 0.98% | (1.20) | -2.84% | 1,684,564 | 69,334,222 |
TRANSEXPR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.00% | 0.00 | 0.00% | 150,500 | 323,575 |
TRANSPOWER | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | 0.00% | 0.00 | 0.00% | 17,571 | 4,854,867 |
TRIPPLEG | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.00% | 0.00 | 0.00% | 39,296 | 158,225 |
UACN | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.00% | 0.00 | 0.00% | 1,092,127 | 92,149,346 |
UBA | 39.70 | 39.70 | 40.00 | 39.50 | 39.80 | 1.27% | 0.10 | 0.25% | 12,607,707 | 502,772,020 |
UCAP | 17.00 | 17.00 | 17.55 | 17.05 | 17.55 | 2.93% | 0.55 | 3.24% | 4,574,473 | 79,229,652 |
UNILEVER | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.00% | 0.00 | 0.00% | 1,974,600 | 130,680,429 |
UNIONDICON | 6.30 | 6.30 | 6.90 | 6.00 | 6.00 | 15.00% | (0.30) | -4.76% | 1,214,498 | 7,570,332 |
UNIVINSURE | 1.17 | 1.17 | 1.15 | 1.12 | 1.12 | 2.68% | (0.05) | -4.27% | 1,425,413 | 1,631,433 |
UPDC | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | 0.00% | (0.05) | -0.96% | 1,091,923 | 5,619,671 |
UPL | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 0.00 | 0.00% | 177,908 | 1,094,955 |
VERITASKAP | 1.60 | 1.60 | 1.76 | 1.70 | 1.76 | 3.53% | 0.16 | 10.00% | 3,326,191 | 5,839,917 |
VFDGROUP | 10.15 | 10.15 | 10.50 | 10.50 | 10.50 | 0.00% | 0.35 | 3.45% | 712,000 | 7,396,068 |
VITAFOAM | 88.90 | 88.90 | 90.50 | 90.35 | 90.50 | 0.17% | 1.60 | 1.80% | 16,886,885 | 1,526,117,305 |
WAPCO | 139.10 | 139.10 | 139.40 | 133.00 | 133.00 | 4.81% | (6.10) | -4.39% | 3,009,033 | 407,310,925 |
WAPIC | 2.93 | 2.93 | 2.92 | 2.90 | 2.90 | 0.69% | (0.03) | -1.02% | 1,986,030 | 5,747,990 |
WEMABANK | 18.40 | 18.40 | 18.60 | 18.60 | 18.60 | 0.00% | 0.20 | 1.09% | 1,159,533 | 21,462,086 |
ZENITHBANK | 63.50 | 63.50 | 64.00 | 62.75 | 63.50 | 1.99% | 0.00 | 0.00% | 32,216,654 | 2,047,015,405 |