S/N COMPANY PCLOSE OPEN HIGH LOW CLOSE NAIRA
CHANGE
DEALS VOLUME VALUE
1 ABBEYBDS 0.9 0.9 0.9 0.9 0.9 1 1,270,583 1,143,524.70
2 ABCTRANS 0.49 0.49 0.49 4 116,696 55,013.20
3 ACADEMY 0.36 0.36 0.33 0.33 0.33 -0.03 2 106,000 34,980.00
4 ACCESS 6.85 6.85 6.7 6.35 6.4 -0.45 337 18,508,758 121,979,450.50
5 AFRIPRUD 3.85 3.85 3.86 3.86 3.86 0.01 39 595,424 2,312,803.21
6 AGLEVENT 0.31 0.31 0.31 3 62,466 21,238.44
7 AIICO 0.72 0.72 0.75 0.71 0.75 0.03 29 2,439,582 1,798,468.40
8 ARBICO 4.79 4.79 4.79 3 170 814.3
9 AUSTINLAZ 2.09 2.09 2.09 1 250 522.5
10 BERGER 8.25 8.25 8.25 5 9,996 77,469.00
11 BETAGLAS 71.95 71.95 71.95 1 500 35,000.00
12 BOCGAS 3.79 3.79 3.79 1 300 1,248.00
13 CADBURY 9.9 9.9 9.9 15 107,461 1,165,240.10
14 CAP 37.4 37.4 37.4 4 5,637 196,219.45
15 CAPOIL 0.23 0.23 0.23 3 74,100 15,561.00
16 CAVERTON 2.38 2.38 2.38 8 17,574 41,515.17
17 CCNN 20.9 20.9 20.9 20 20 -0.9 39 571,456 11,511,145.40
18 CHAMPION 1.45 1.45 1.45 3 4,900 7,655.00
19 CHIPLC 0.29 0.29 0.28 0.27 0.27 -0.02 5 1,001,600 272,480.00
20 CILEASING 7.27 7.27 7.27 8 34,725 227,573.75
21 CONOIL 23 23 23 16 7,341 157,797.05
22 CORNERST 0.21 0.21 0.21 0.21 0.21 4 199,000 42,140.00
23 CUSTODIAN 6.3 6.3 6.3 6.3 6.3 13 153,953 955,295.35
24 CUTIX 1.85 1.85 1.85 14 165,929 313,540.65
25 CWG 2.54 2.54 2.54 1 20 45.8
26 DAARCOMM 0.4 0.4 0.4 3 2,000 720
27 DANGCEM 189.7 189.7 188.8 188.5 188.5 -1.2 54 810,884 152,879,519.60
28 DANGFLOUR 11.6 11.6 11.1 10.95 11.1 -0.5 112 2,183,935 24,111,268.35
29 DANGSUGAR 14 14 14.1 14.1 14.1 0.1 40 413,785 5,826,884.00
30 ETERNA 4.8 4.8 4.8 4.8 4.8 11 144,720 683,809.50
31 ETI 13.4 13.4 13.5 13.4 13.5 0.1 34 2,927,694 39,508,926.35
32 FBNH 8.25 8.25 8.25 8.2 8.2 -0.05 185 16,387,418 134,410,923.50
33 FCMB 1.97 1.97 1.97 1.94 1.95 -0.02 60 1,724,905 3,364,339.58
34 FIDELITYBK 2.37 2.37 2.38 2.2 2.25 -0.12 159 7,903,183 17,732,303.57
35 FLOURMILL 18.95 18.95 18.95 42 72,553 1,361,114.90
36 FO 27.7 27.7 27.7 23 54,996 1,399,497.60
37 FTNCOCOA 0.2 0.2 0.2 1 15,000 3,000.00
38 GLAXOSMITH 10.8 10.8 10.8 10.8 10.8 28 142,530 1,535,411.75
39 GOLDBREW 0.89 0.89 0.89 1 100 97
40 GUARANTY 37.5 37.5 37.7 37.5 37.5 238 46,974,914 1,762,704,302.15
41 GUINEAINS 0.2 0.2 0.2 1 500 100
42 GUINNESS 64 64 64 19 25,605 1,643,895.55
43 HONYFLOUR 1.2 1.2 1.21 1.2 1.21 0.01 26 1,289,988 1,551,187.60
44 IKEJAHOTEL 1.71 1.71 1.71 4 38,702 66,982.02
45 INFINITY 1.42 1.42 1.42 1 100 135
46 INITSPLC 0.73 0.73 0.73 3 4,100 2,993.00
47 INTBREW 26 26 26 4 11,065 285,352.50
48 JAIZBANK 0.53 0.53 0.53 6 66,011 35,574.03
49 JAPAULOIL 0.2 0.2 0.2 6 118,450 23,690.00
50 JBERGER 27.5 27.5 27.5 15 24,943 665,864.50
51 LASACO 0.32 0.32 0.32 0.31 0.31 -0.01 7 421,937 133,824.84
52 LEARNAFRCA 1.31 1.31 1.31 5 99,708 136,191.88
53 LINKASSURE 0.55 0.55 0.55 4 120,000 64,602.20
54 LIVESTOCK 0.6 0.6 0.6 2 10,192 6,115.20
55 MANSARD 2.2 2.2 2.2 9 73,724 147,456.00
56 MAYBAKER 2.4 2.4 2.4 7 45,780 110,672.00
57 MBENEFIT 0.24 0.24 0.24 0.24 0.24 3 177,684 42,644.16
58 MCNICHOLS 0.7 0.7 0.7 4 55,350 42,619.50
59 MEYER 0.59 0.59 0.59 4 50,500 32,320.00
60 MOBIL 170 170 167 167 167 -3 33 62,001 10,410,267.30
61 MRS 20.85 20.85 20.85 4 1,140 21,432.00
62 MULTIVERSE 0.2 0.2 0.2 2 25,500 5,100.00
63 NAHCO 3.4 3.4 3.4 14 170,280 584,898.45
64 NASCON 20 20 20 19 19 -1 45 997,447 19,363,666.60
65 NB 69.5 69.5 69.5 82 433,617 28,253,871.55
66 NEIMETH 0.62 0.62 0.62 4 8,038 4,938.03
67 NEM 2.34 2.34 2.33 2.21 2.21 -0.13 20 1,520,000 3,486,843.70
68 NESTLE 1,500.00 1,500.00 1,498.00 1,498.00 1,498.00 -2 37 175,084 262,181,167.10
69 NIGERINS 0.22 0.22 0.22 1 20,000 4,200.00
70 NNFM 4.3 4.3 4.3 1 450 1,755.00
71 NPFMCRFBK 1.59 1.59 1.51 1.5 1.51 -0.08 16 867,769 1,311,215.50
72 OANDO 5.8 5.8 5.7 5.6 5.6 -0.2 92 2,952,876 16,622,655.15
73 OKOMUOIL 79 79 79 13 8,690 667,721.00
74 PRESCO 68 68 68 67.5 68 45 3,330,539 225,033,379.20
75 PRESTIGE 0.55 0.55 0.55 2 97,240 53,482.00
76 PZ 10.5 10.5 10.5 27 161,831 1,685,810.50
77 REDSTAREX 5 5 5.5 5.5 5.5 0.5 5 418,523 2,286,876.50
78 REGALINS 0.24 0.24 0.24 1 1,923 461.52
79 ROYALEX 0.29 0.29 0.29 3 68,015 18,458.33
80 RTBRISCOE 0.35 0.35 0.35 1 1,000 320
81 SEPLAT 550 550 550 13 1,502 819,247.30
82 STANBIC 45.5 45.5 48.5 48.5 48.5 3 18 3,492,949 169,328,997.80
83 STDINSURE 0.2 0.2 0.2 3 100,020 20,004.00
84 STERLNBANK 2.32 2.32 2.4 2.4 2.4 0.08 14 868,113 2,064,862.80
85 SUNUASSUR 0.2 0.2 0.2 1 5,000 1,000.00
86 TOTAL 196 196 196 16 2,650 512,494.00
87 TOURIST 3.5 3.5 3.5 2 1,100 4,015.00
88 TRANSCORP 1.27 1.27 1.29 1.26 1.26 -0.01 37 1,619,540 2,048,827.65
89 TRANSEXPR 0.69 0.69 0.69 1 100 75
90 UACN 8 8 8 26 139,892 1,113,524.95
91 UAC-PROP 1.7 1.7 1.7 9 101,096 170,628.00
92 UBA 7.8 7.8 7.85 7.7 7.8 229 8,111,586 62,848,810.65
93 UBN 6.85 6.85 7.05 6.85 7.05 0.2 43 480,734 3,309,429.80
94 UCAP 2.85 2.85 2.85 2.81 2.82 -0.03 60 3,710,095 10,510,668.45
95 UNILEVER 38.5 38.5 38.5 24 71,030 2,736,364.75
96 UNIONDAC 0.29 0.29 0.29 3 21,400 6,406.00
97 UNITYBNK 0.81 0.81 0.84 0.84 0.84 0.03 9 284,055 235,415.85
98 UPDCREIT 5.4 5.4 5.4 1 10,000 49,000.00
99 UPL 1.85 1.85 2 1.93 2 0.15 13 538,865 1,062,985.55
100 VERITASKAP 0.2 0.2 0.2 1 1,000 220
101 VITAFOAM 3.97 3.97 3.97 25 254,422 992,003.80
102 WAPCO 12.95 12.95 12.95 31 47,582 612,937.10
103 WAPIC 0.42 0.42 0.42 25 368,214 155,593.23
104 WEMABANK 0.77 0.77 0.8 0.8 0.8 0.03 28 688,066 549,626.37
105 ZENITHBANK 22.05 22.05 22.1 21.5 21.5 -0.55 289 28,643,560 627,643,895.40