S/N COMPANY PCLOSE OPEN HIGH LOW CLOSE NAIRA
CHANGE		 DEALS VOLUME VALUE
1 ABCTRANS 0.3 0.3 – – 0.3 – 7 87,730 27,026.90
2 ACCESS 6.3 6.3 6.6 6.4 6.55 0.25 184 7,796,495 50,677,528.25
3 AFRIPRUD 4.35 4.35 4.45 4.4 4.45 0.1 34 874,856 3,856,552.83
4 AIICO 0.72 0.72 – – 0.72 – 12 94,362 74,545.98
5 AIRTELAFRI 380 380 – – 380 – 9 347 138,800.00
6 ARBICO 1.03 1.03 – – 1.03 – 1 34,500 35,535.00
7 ARDOVA 11.4 11.4 10.3 10.3 10.3 -1.1 100 1,668,168 17,450,725.10
8 BERGER 6.5 6.5 – – 6.5 – 14 135,762 816,507.85
9 BOCGAS 4.25 4.25 – – 4.25 – 2 130 537.7
10 BUACEMENT 40.3 40.3 – – 40.3 – 11 192,665 7,705,742.50
11 CADBURY 7.4 7.4 – – 7.4 – 9 2,015 14,436.90
12 CAP 17.1 17.1 17 17 17 -0.1 21 289,767 4,937,084.30
13 CAPHOTEL 2.42 2.42 – – 2.42 – 3 158,558 364,683.40
14 CAVERTON 1.84 1.84 – – 1.84 – 13 198,471 338,706.78
15 CHAMPION 0.81 0.81 – – 0.81 – 3 10,000 8,811.50
16 CHAMS 0.2 0.2 – – 0.2 – 4 15,888 3,336.48
17 CHELLARAM 2.51 2.51 – – 2.51 – 2 760 1,717.60
18 CHIPLC 0.34 0.34 – – 0.34 – 3 23,000 8,050.00
19 CILEASING 3.95 3.95 4.2 3.9 4.2 0.25 23 1,115,873 4,430,057.75
20 CONOIL 15.25 15.25 – – 15.25 – 50 146,118 2,258,738.20
21 CORNERST 0.65 0.65 – – 0.65 – 12 184,134 123,074.78
22 COURTVILLE 0.2 0.2 0.21 0.21 0.21 0.01 4 2,177,000 457,170.00
23 CUSTODIAN 4.8 4.8 5 4.85 5 0.2 22 2,273,972 11,109,911.60
24 CUTIX 1.7 1.7 1.7 1.7 1.7 – 27 4,168,954 7,088,351.06
25 DAARCOMM 0.33 0.33 0.3 0.3 0.3 -0.03 6 900,150 270,045.00
26 DANGCEM 134.7 134.7 136 135.9 135.9 1.2 54 629,673 85,588,157.80
27 DANGSUGAR 12.15 12.15 12.5 12.4 12.5 0.35 64 1,285,474 16,021,350.60
28 EKOCORP 6 6 – – 6 – 1 310 1,860.00
29 ENAMELWA 22.1 22.1 – – 22.1 – 1 25 525
30 ETERNA 2.5 2.5 2.5 2.5 2.5 – 12 572,528 1,432,415.24
31 ETI 4 4 4.1 4 4.1 0.1 39 1,372,974 5,546,430.25
32 ETRANZACT 2.61 2.61 – – 2.61 – 7 1,000 2,610.00
33 FBNH 5 5 5.1 5 5.05 0.05 148 5,626,368 28,472,385.75
34 FCMB 2.1 2.1 2.11 2.08 2.1 – 30 1,434,430 3,014,625.98
35 FIDELITYBK 1.8 1.8 1.85 1.8 1.85 0.05 145 37,046,328 67,021,470.60
36 FIDSON 3.5 3.5 3.53 3.53 3.53 0.03 25 800,558 2,861,668.45
37 FLOURMILL 20 20 20.15 20 20.15 0.15 68 29,414,759 588,344,013.10
38 GLAXOSMITH 5 5 – – 5 – 33 499,533 2,498,340.70
39 GUARANTY 25.5 25.5 26.5 25.95 26 0.5 225 51,731,768 1,345,500,739.80
40 GUINNESS 13.55 13.55 – – 13.55 – 50 178,466 2,416,334.90
41 HONYFLOUR 0.91 0.91 – – 0.91 – 11 58,849 54,729.57
42 IKEJAHOTEL 0.92 0.92 – – 0.92 – 8 44,801 39,216.15
43 INTBREW 3.6 3.6 – – 3.6 – 46 458,143 1,669,777.00
44 JAIZBANK 0.57 0.57 0.6 0.57 0.6 0.03 25 3,387,928 1,999,279.79
45 JAPAULOIL 0.2 0.2 0.2 0.2 0.2 – 10 584,814 117,015.88
46 JBERGER 15 15 – – 15 – 30 145,041 2,269,252.25
47 JOHNHOLT 0.56 0.56 – – 0.56 – 1 1,162 650.72
48 LASACO 0.27 0.27 – – 0.27 – 5 126,710 32,944.60
49 LAWUNION 1.16 1.16 – – 1.16 – 2 2,864 3,322.24
50 LEARNAFRCA 1.14 1.14 – – 1.14 – 9 59,520 63,009.22
51 LINKASSURE 0.38 0.38 – – 0.38 – 1 2,000 760
52 LIVESTOCK 0.6 0.6 0.6 0.6 0.6 – 14 211,960 126,616.00
53 MANSARD 1.85 1.85 – – 1.85 – 11 473,000 837,645.00
54 MAYBAKER 3.07 3.07 – – 3.07 – 20 130,821 397,602.72
55 MBENEFIT 0.2 0.2 0.21 0.21 0.21 0.01 3 487,750 102,427.50
56 MOBIL 193.1 193.1 195.1 195.1 195.1 2 57 276,142 53,880,099.50
57 MORISON 0.6 0.6 – – 0.6 – 1 21,093 12,655.80
58 MRS 12.45 12.45 – – 12.45 – 11 130,806 1,498,478.50
59 MTNN 123.9 123.9 124 123.8 124 0.1 151 1,843,143 228,385,380.90
60 MULTIVERSE 0.2 0.2 – – 0.2 – 1 100 20
61 NAHCO 2 2 2 2 2 – 42 1,199,716 2,398,899.34
62 NASCON 10 10 10 10 10 – 16 314,781 3,158,280.60
63 NB 43.5 43.5 47.85 43.8 47.85 4.35 51 1,362,593 60,724,383.90
64 NCR 2 2 – – 2 – 1 110 198
65 NEIMETH 1.9 1.9 1.88 1.88 1.88 -0.02 11 290,458 546,013.04
66 NEM 2.03 2.03 – – 2.03 – 1 69,841 139,682.00
67 NESTLE 1,175.00 1,175.00 – – 1,175.00 – 19 7,267 8,989,092.50
68 NNFM 4.5 4.5 – – 4.5 – 6 13,300 59,821.00
69 NPFMCRFBK 1.22 1.22 – – 1.22 – 3 55,233 74,012.22
70 OANDO 2.24 2.24 2.3 2.25 2.25 0.01 50 2,906,302 6,587,182.22
71 OKOMUOIL 78 78 – – 78 – 12 2,972 244,004.90
72 PRESCO 49.5 49.5 – – 49.5 – 15 91,356 4,552,897.50
73 PRESTIGE 0.6 0.6 0.6 0.6 0.6 – 18 1,320,000 729,650.00
74 PZ 4.25 4.25 – – 4.25 – 33 355,282 1,446,161.75
75 REDSTAREX 3.25 3.25 3 3 3 -0.25 20 392,075 1,186,208.89
76 REGALINS 0.23 0.23 – – 0.23 – 2 4,100 984
77 ROYALEX 0.27 0.27 0.29 0.29 0.29 0.02 5 223,563 63,461.80
78 SCOA 2.93 2.93 – – 2.93 – 1 4,350 11,484.00
79 SEPLAT 400 400 400 400 400 – 21 167,570 67,028,130.00
80 SFSREIT 69.3 69.3 – – 69.3 – 1 22 1,518.00
81 SKYAVN 2.93 2.93 – – 2.93 – 2 2,150 6,047.00
82 SOVRENINS 0.2 0.2 – – 0.2 – 1 218 43.6
83 STANBIC 39.1 39.1 – – 39.1 – 7 39,739 1,589,554.30
84 STERLNBANK 1.15 1.15 1.2 1.15 1.15 – 58 71,887,769 83,405,971.86
85 SUNUASSUR 0.2 0.2 – – 0.2 – 1 3,000 600
86 THOMASWY 0.35 0.35 – – 0.35 – 1 11,550 3,696.00
87 TOTAL 80 80 80 80 80 – 35 943,393 75,473,618.80
88 TOURIST 3.15 3.15 – – 3.15 – 1 10,000 31,500.00
89 TRANSCOHOT 4 4 – – 4 – 2 5,378 19,360.80
90 TRANSCORP 0.59 0.61 0.61 0.58 0.59 – 64 20,293,297 11,856,597.09
91 TRIPPLEG 0.4 0.4 0.4 0.4 0.4 – 4 191,239 76,684.68
92 UACN 6.3 6.3 6.35 6.3 6.3 – 34 969,635 6,119,862.10
93 UAC-PROP 1 1 – – 1 – 3 224 209.3
94 UBA 6.05 6.05 6.1 6 6.1 0.05 291 24,508,021 147,795,025.25
95 UBN 5 5 – – 5 – 24 64,991 321,628.45
96 UCAP 3.13 3.13 3.24 3.19 3.2 0.07 67 2,997,618 9,632,445.43
97 UNILEVER 14.4 14.4 13.6 13.6 13.6 -0.8 42 426,665 5,804,173.55
98 UNIONDAC 0.25 0.25 0.27 0.27 0.27 0.02 3 149,250 40,297.00
99 UNITYBNK 0.57 0.57 0.57 0.57 0.57 – 6 729,832 416,114.24
100 UPDCREIT 3.8 3.8 – – 3.8 – 8 191,652 749,357.85
101 UPL 1.57 1.57 – – 1.57 – 20 7,340 11,692.00
102 VERITASKAP 0.2 0.2 0.2 0.2 0.2 – 2 15,758,571 3,151,714.20
103 VITAFOAM 5.9 5.9 5.9 5.8 5.9 – 31 808,580 4,744,267.75
104 WAPCO 13.2 13.2 14.25 14.1 14.1 0.9 153 3,812,246 52,712,105.60
105 WAPIC 0.39 0.39 0.36 0.36 0.36 -0.03 18 564,804 204,900.44
106 WEMABANK 0.56 0.56 – – 0.56 – 11 15,342 8,466.77
107 ZENITHBANK 17 17 17.2 17 17.1 0.1 464 44,543,315 759,119,098.15