S/N COMPANY PCLOSE OPEN HIGH LOW CLOSE NAIRA
CHANGE		 DEALS VOLUME VALUE
1 ABBEYBDS 1.05 1.05 – – 1.05 – 2 2,500 2,625.00
2 ABCTRANS 0.35 0.35 – – 0.35 – 7 100,571 35,813.39
3 ACADEMY 0.36 0.36 0.39 0.39 0.39 0.03 5 243,000 94,770.00
4 ACCESS 9.5 9.5 9.75 9.4 9.7 0.2 369 47,973,050 461,743,377.30
5 AFRINSURE 0.2 0.2 – – 0.2 – 2 22,300 4,460.00
6 AFRIPRUD 7 7 7 6.96 7 – 95 3,471,950 24,205,495.97
7 AFROMEDIA 0.2 0.2 – – 0.2 – 2 1,075 215
8 AIICO 1.2 1.2 1.24 1.2 1.2 – 54 2,371,776 2,915,031.98
9 AIRTELAFRI 851.8 851.8 – – 851.8 – 24 799 657,306.70
10 ARBICO 1.03 1.03 – – 1.03 – 1 10,000 10,200.00
11 ARDOVA 21.85 21.85 20.9 19.7 19.7 -2.15 255 5,511,506 111,218,122.05
12 BERGER 8.05 8.05 – – 8.05 – 11 53,445 390,477.80
13 BETAGLAS 55.4 55.4 – – 55.4 – 6 12,329 629,911.90
14 BOCGAS 12.52 12.52 – – 12.52 – 10 92,800 1,274,661.00
15 BUACEMENT 79.9 79.9 – – 79.9 – 35 347,680 27,184,856.95
16 CADBURY 9.3 9.3 9.5 9.5 9.5 0.2 55 722,135 6,870,754.80
17 CAP 20 20 – – 20 – 27 248,414 4,995,809.10
18 CAVERTON 2 2 2.11 1.98 1.98 -0.02 49 4,835,935 9,785,749.83
19 CHAMPION 1.23 1.23 1.35 1.35 1.35 0.12 3 286,164 386,321.40
20 CHAMS 0.26 0.26 0.28 0.28 0.28 0.02 15 2,819,202 789,376.56
21 CHELLARAM 2.26 2.26 – – 2.26 – 4 1,845 4,169.70
22 CHIPLC 0.32 0.32 0.35 0.32 0.35 0.03 19 4,960,702 1,642,156.70
23 CILEASING 5.7 5.7 – – 5.7 – 11 164,164 843,204.44
24 CONOIL 21 21 – – 21 – 27 20,198 403,846.05
25 CORNERST 0.62 0.62 0.65 0.65 0.65 0.03 14 612,504 387,728.33
26 COURTVILLE 0.22 0.22 0.24 0.22 0.22 – 62 23,669,226 5,447,403.05
27 CUSTODIAN 6 6 6 6 6 – 19 413,855 2,479,344.50
28 CUTIX 2.09 2.09 – – 2.09 – 16 126,766 273,180.02
29 DAARCOMM 0.3 0.3 0.27 0.27 0.27 -0.03 18 1,554,201 419,634.27
30 DANGCEM 237 237 – – 237 – 146 1,334,175 307,358,016.40
31 DANGSUGAR 20.35 20.35 20.8 20.45 20.8 0.45 207 13,735,798 283,334,561.10
32 DEAPCAP 0.2 0.2 – – 0.2 – 2 11,000 2,200.00
33 ETERNA 5.3 5.3 – – 5.3 – 10 111,515 577,038.80
34 ETI 6.5 6.5 6.5 6.5 6.5 – 58 1,855,008 12,090,291.90
35 FBNH 7.5 7.5 7.7 7.5 7.6 0.1 274 23,104,942 175,332,028.10
36 FCMB 3.22 3.22 3.27 3.2 3.23 0.01 66 10,213,622 32,985,468.93
37 FIDELITYBK 2.7 2.7 2.79 2.7 2.77 0.07 159 18,029,600 49,206,337.20
38 FIDSON 4.6 4.6 – – 4.6 – 18 196,452 923,076.95
39 FLOURMILL 30 30 32.95 30 32.8 2.8 178 7,461,830 234,350,439.00
40 FTNCOCOA 0.66 0.66 0.7 0.69 0.69 0.03 47 4,756,000 3,298,027.66
41 GLAXOSMITH 7 7 – – 7 – 44 665,433 4,587,454.45
42 GUARANTY 33 33 33.1 33 33.05 0.05 421 38,621,283 1,276,653,679.00
43 GUINNESS 18.85 18.85 19 19 19 0.15 84 2,135,605 40,539,718.80
44 HONYFLOUR 1.24 1.24 1.24 1.21 1.22 -0.02 60 2,399,038 2,966,763.93
45 INITSPLC 0.52 0.52 – – 0.52 – 2 125,000 59,250.00
46 INTBREW 6.8 6.8 – – 6.8 – 61 475,777 3,143,860.90
47 INTERLINK 2.91 2.91 – – 2.91 – 1 312 901.68
48 JAIZBANK 0.7 0.7 0.72 0.68 0.69 -0.01 59 5,742,896 3,975,021.85
49 JAPAULGOLD 1.39 1.39 1.52 1.41 1.52 0.13 332 115,831,962 174,903,596.71
50 JBERGER 18.55 18.55 19.25 19.25 19.25 0.7 36 413,453 7,832,423.35
51 JOHNHOLT 0.5 0.5 – – 0.5 – 2 690 365
52 LASACO 0.45 0.45 0.45 0.43 0.45 – 75 10,116,944 4,528,451.35
53 LEARNAFRCA 1 1 1.01 0.99 0.99 -0.01 17 584,500 587,060.00
54 LINKASSURE 0.63 0.63 0.69 0.69 0.69 0.06 11 267,285 183,232.15
55 LIVESTOCK 1.92 1.92 2.11 1.9 2.11 0.19 93 8,294,749 16,830,533.30
56 MANSARD 1.51 1.51 1.64 1.6 1.6 0.09 192 27,373,002 44,626,022.18
57 MAYBAKER 3.85 3.85 3.63 3.63 3.63 -0.22 38 328,923 1,194,225.79
58 MBENEFIT 0.39 0.42 0.42 0.41 0.42 0.03 65 42,578,237 17,878,859.54
59 MCNICHOLS 0.51 0.51 – – 0.51 – 1 3,200 1,632.00
60 MOBIL 249.5 249.5 – – 249.5 – 31 16,636 3,927,416.70
61 MRS 13.75 13.75 – – 13.75 – 21 39,996 602,490.40
62 MTNN 168 168 170 168 170 2 97 2,046,163 346,224,343.20
63 NAHCO 2.25 2.25 2.25 2.22 2.23 -0.02 43 1,093,109 2,433,732.70
64 NASCON 17.5 17.5 17.6 17.55 17.55 0.05 46 731,195 12,865,892.20
65 NB 58.05 58.05 60 60 60 1.95 73 1,499,271 89,814,434.35
66 NEIMETH 2.06 2.06 2.1 2.1 2.1 0.04 36 1,220,525 2,556,192.24
67 NEM 2.3 2.3 – – 2.3 – 11 142,160 300,556.00
68 NESF 552.2 552.2 – – 552.2 – 1 200 110,440.00
69 NESTLE 1,505.00 1,505.00 – – 1,505.00 – 107 310,556 462,580,966.10
70 NIGERINS 0.24 0.24 0.26 0.25 0.26 0.02 24 9,312,044 2,409,323.25
71 NNFM 6.74 6.74 7.41 7.41 7.41 0.67 15 264,400 1,958,148.00
72 NOTORE 62.5 62.5 – – 62.5 – 1 20 1,200.00
73 NPFMCRFBK 1.72 1.72 1.73 1.73 1.73 0.01 10 593,179 1,026,284.92
74 NSLTECH 0.2 0.2 – – 0.2 – 1 8 1.6
75 OANDO 3.5 3.5 3.5 3.5 3.5 – 61 1,261,750 4,452,191.45
76 OKOMUOIL 93 93 – – 93 – 17 924 84,230.70
77 OMATEK 0.22 0.22 – – 0.22 – 6 52,560 10,520.10
78 PORTPAINT 2.44 2.44 – – 2.44 – 5 62,000 156,960.00
79 PRESCO 72 72 74 74 74 2 43 565,795 41,836,145.00
80 PRESTIGE 0.5 0.5 0.5 0.49 0.5 – 9 857,122 419,882.60
81 PZ 5.2 5.2 5.2 5.2 5.2 – 51 674,285 3,508,549.10
82 REDSTAREX 3.5 3.5 – – 3.5 – 28 133,357 455,129.45
83 REGALINS 0.3 0.3 0.33 0.31 0.33 0.03 23 3,745,885 1,200,424.35
84 ROYALEX 0.31 0.31 0.34 0.31 0.34 0.03 21 5,923,735 1,999,069.90
85 RTBRISCOE 0.2 0.2 – – 0.2 – 4 95,714 19,142.80
86 SCOA 2.93 2.93 – – 2.93 – 2 3,842 10,142.88
87 SEPLAT 540 540 – – 540 – 44 70,102 36,079,862.80
88 SKYAVN 3.2 3.2 – – 3.2 – 3 13,600 40,350.00
89 SOVRENINS 0.24 0.24 0.26 0.26 0.26 0.02 7 1,220,335 317,287.10
90 STANBIC 44 44 – – 44 – 27 109,130 4,638,047.95
91 STERLNBANK 2.04 2.04 2 1.84 2 -0.04 128 18,480,712 36,724,115.50
92 STUDPRESS 1.79 1.79 – – 1.79 – 2 4,000 6,480.00
93 SUNUASSUR 1 1 – – 1 – 2 59,400 61,460.00
94 TOTAL 143 143 – – 143 – 19 26,107 3,704,550.10
95 TOURIST 3.15 3.15 – – 3.15 – 2 832 2,362.88
96 TRANSCORP 0.95 0.95 0.99 0.97 0.98 0.03 141 36,269,389 35,402,985.17
97 TRANSEXPR 0.73 0.73 0.8 0.8 0.8 0.07 2 195,000 156,000.00
98 TRIPPLEG 0.72 0.72 – – 0.72 – 8 44,687 32,903.40
99 UACN 7.5 7.5 8.25 7.65 8.25 0.75 235 16,352,370 128,251,778.80
100 UAC-PROP 0.8 0.8 0.8 0.8 0.8 – 44 3,214,709 2,571,442.19
101 UBA 9.05 9.05 9.25 9.05 9.25 0.2 270 37,307,239 341,932,103.70
102 UBN 5.6 5.6 5.7 5.6 5.7 0.1 64 2,119,259 11,935,517.75
103 UCAP 5.19 5.19 5.4 5.2 5.29 0.1 177 10,422,937 55,640,443.64
104 UHOMREIT 40.65 40.65 – – 40.65 – 3 1,051 38,887.00
105 UNILEVER 13.5 13.5 13.45 13.45 13.45 -0.05 63 653,241 8,800,366.00
106 UNIONDAC 0.31 0.31 0.32 0.3 0.3 -0.01 6 433,000 133,150.00
107 UNITYBNK 0.7 0.7 – – 0.7 – 15 409,320 288,881.70
108 UNIVINSURE 0.2 0.2 0.2 0.2 0.2 – 7 2,348,730 469,746.00
109 UPDCREIT 5.5 5.5 – – 5.5 – 4 11,474 60,605.20
110 UPL 1.25 1.25 – – 1.25 – 5 300,000 411,000.00
111 VERITASKAP 0.24 0.24 0.25 0.24 0.25 0.01 31 5,771,669 1,390,132.96
112 VITAFOAM 9 9 9.05 9 9.05 0.05 55 1,148,008 10,340,256.60
113 WAPCO 23.5 23.5 23.8 23.6 23.8 0.3 229 16,895,776 400,846,773.55
114 WAPIC 0.5 0.5 0.55 0.53 0.55 0.05 94 5,781,828 3,145,769.34
115 WEMABANK 0.75 0.75 0.75 0.7 0.75 – 51 2,742,088 2,006,406.29
116 ZENITHBANK 26.4 26.4 26.8 26.3 26.3 -0.1 486 36,265,546 964,693,006.85