S/N COMPANY PCLOSE OPEN HIGH LOW CLOSE NAIRA
CHANGE
DEALS VOLUME VALUE
1 ABCTRANS 0.26 0.26 0.28 0.26 0.26 9 1,036,926 271,600.76
2 ACADEMY 0.3 0.3 0.27 0.27 0.27 -0.03 2 103,165 27,854.55
3 ACCESS 5.95 5.95 6 5.8 5.85 -0.1 242 14,142,292 83,321,343.90
4 AFRIPRUD 3.66 3.66 3.7 3.66 3.7 0.04 84 1,705,488 6,237,666.55
5 AFROMEDIA 0.41 0.41 0.41 1 1,000 370
6 AGLEVENT 0.28 0.28 0.28 3 28,343 8,502.90
7 AIICO 0.66 0.66 0.66 20 96,979 63,282.20
8 BERGER 7.35 7.35 7.35 5 1,569 12,317.15
9 BETAGLAS 69.7 69.7 75 75 75 5.3 25 198,447 13,414,975.90
10 BOCGAS 4.16 4.16 4.16 2 1,074 4,908.18
11 CADBURY 10.5 10.5 10.95 10.95 10.95 0.45 31 315,846 3,418,273.50
12 CAP 34 34 34 12 55,449 1,886,573.00
13 CAVERTON 2.45 2.45 2.26 2.26 2.26 -0.19 32 592,150 1,363,253.90
14 CCNN 14 14 14 22 102,560 1,520,727.60
15 CHAMPION 1.1 1.1 1.1 6 61,379 61,388.00
16 CHAMS 0.36 0.36 0.34 0.33 0.33 -0.03 24 6,030,399 1,996,445.66
17 CHIPLC 0.27 0.27 0.25 0.25 0.25 -0.02 9 728,217 182,054.25
18 CILEASING 7.2 7.2 7.2 7 101,003 655,429.44
19 CONOIL 20.15 20.15 21.55 21.5 21.55 1.4 32 420,896 9,086,881.10
20 CORNERST 0.2 0.2 0.2 0.2 0.2 6 194,200 38,924.00
21 COURTVILLE 0.23 0.23 0.21 0.21 0.21 -0.02 13 1,502,200 315,516.00
22 CUSTODIAN 6.05 6.05 6.05 6.05 6.05 8 1,315,000 7,956,200.00
23 CUTIX 1.65 1.65 1.65 1.6 1.65 19 1,059,228 1,723,241.85
24 CWG 2.54 2.54 2.54 1 1,500 3,810.00
25 DANGCEM 203 203 215 194.7 205 2 196 4,768,124 954,427,749.00
26 DANGFLOUR 16.45 16.45 16.65 15.35 15.95 -0.5 128 3,609,233 57,550,440.25
27 DANGSUGAR 13.4 13.4 13.5 13.35 13.4 128 6,698,843 89,876,130.50
28 ETERNA 4 4 4 4 4 14 166,156 639,500.80
29 ETI 9.15 9.15 9.15 18 46,937 459,172.55
30 ETRANZACT 2.38 2.38 2.38 1 500 1,075.00
31 FBNH 6.9 6.9 7 6.25 6.95 0.05 189 9,090,910 62,640,590.70
32 FCMB 1.6 1.6 1.6 1.56 1.6 122 12,548,389 19,920,323.52
33 FIDELITYBK 1.65 1.65 1.65 1.61 1.65 97 8,527,284 13,967,277.10
34 FIDSON 4.6 4.6 4.6 11 33,175 138,413.75
35 FLOURMILL 15.5 15.5 14.4 14.15 14.4 -1.1 104 1,171,056 16,821,838.70
36 FO 27.8 27.8 27.8 66 254,984 6,663,743.00
37 GLAXOSMITH 8.95 8.95 8.7 8.5 8.5 -0.45 23 357,669 3,092,218.15
38 GSPECPLC 5.75 5.75 5.75 2 20 126
39 GUARANTY 30.5 30.5 32 31 31.05 0.55 251 4,469,600 139,658,155.20
40 GUINEAINS 0.2 0.2 0.2 2 5,025 1,005.00
41 GUINNESS 50.5 50.5 50.5 36 166,230 8,081,621.80
42 HONYFLOUR 1.1 1.1 1.05 0.99 1.05 -0.05 27 1,016,430 1,035,474.20
43 IKEJAHOTEL 1.45 1.45 1.45 4 11,350 15,082.00
44 INFINITY 1.39 1.39 1.39 1 100 152
45 INTBREW 20 20 20 4 5,500 105,000.00
46 JAIZBANK 0.48 0.48 0.48 0.47 0.47 -0.01 18 8,152,135 3,902,228.11
47 JAPAULOIL 0.22 0.22 0.24 0.23 0.24 0.02 26 3,590,062 840,796.44
48 JBERGER 23 23 23 30 63,395 1,415,521.70
49 JOHNHOLT 0.47 0.47 0.47 4 7,703 3,856.20
50 LASACO 0.31 0.31 0.31 4 65,000 19,750.00
51 LAWUNION 0.4 0.4 0.44 0.44 0.44 0.04 2 264,500 116,380.00
52 LEARNAFRCA 1.22 1.22 1.22 6 50,358 66,329.26
53 LINKASSURE 0.48 0.48 0.48 7 1,700 884
54 LIVESTOCK 0.6 0.6 0.58 0.54 0.54 -0.06 31 2,178,727 1,196,727.98
55 MANSARD 1.8 1.8 1.8 4 2,210 4,204.00
56 MAYBAKER 2.28 2.28 2.28 8 26,190 60,701.12
57 MBENEFIT 0.21 0.21 0.21 7 30,800 6,544.00
58 MEDVIEWAIR 1.8 1.8 1.8 1 100 175
59 MOBIL 170 170 175 175 175 5 21 707,822 123,852,673.00
60 MRS 20.85 20.85 20.85 3 1,176 22,108.80
61 MTNN 144.85 159.3 159.3 145 149 4.15 1,600 34,226,952 5,238,818,543.60
62 MULTIVERSE 0.2 0.2 0.2 1 22,000 4,400.00
63 NAHCO 3.16 3.16 3.41 3.41 3.41 0.25 41 557,413 1,861,691.40
64 NASCON 17.95 17.95 17 17 17 -0.95 26 285,666 4,851,267.00
65 NB 61.7 61.7 61.7 45 109,059 6,416,214.95
66 NEIMETH 0.56 0.56 0.56 10 157,844 86,109.22
67 NEM 2.36 2.36 2.36 97 290,750 646,669.50
68 NESTLE 1,320.00 1,320.00 1,365.00 1,330.00 1,365.00 45 68 326,443 441,124,852.90
69 NIGERINS 0.2 0.2 0.2 7 213,218 43,515.00
70 NPFMCRFBK 1.36 1.36 1.36 1.34 1.34 -0.02 19 1,104,914 1,496,172.32
71 OANDO 4.55 4.55 4.55 4.35 4.35 -0.2 67 1,259,082 5,629,939.95
72 OKOMUOIL 74 74 74 9 3,629 241,691.40
73 PREMPAINTS 9.4 9.4 9.4 2 20 200
74 PRESCO 58 58 58 12 33,521 1,760,730.25
75 PRESTIGE 0.5 0.5 0.5 4 4,143 2,237.22
76 PZ 8.5 8.5 8.5 8.5 8.5 19 149,582 1,267,752.80
77 REDSTAREX 5.5 5.5 5.5 3 660 3,275.00
78 REGALINS 0.2 0.2 0.2 0.2 0.2 9 1,220,193 244,042.60
79 ROYALEX 0.23 0.23 0.23 3 21,520 4,938.40
80 SEPLAT 520 520 520 14 3,242 1,669,530.20
81 SKYESHELT 85.5 85.5 85.5 1 100 7,695.00
82 SOVRENINS 0.23 0.23 0.23 0.23 0.23 42 280,755,959 64,602,868.57
83 STANBIC 44.05 44.05 44.05 22 54,054 2,301,778.25
84 STERLNBANK 2.29 2.29 2.1 2.08 2.1 -0.19 52 10,219,286 21,453,934.08
85 SUNUASSUR 0.2 0.2 0.2 1 100 20
86 TANTALIZER 0.2 0.2 0.2 2 4,500 900
87 THOMASWY 0.4 0.4 0.4 0.4 0.4 35 2,612,247 988,890.50
88 TOTAL 162 162 162 25 44,970 6,674,012.90
89 TRANSCORP 1.18 1.18 1.17 1.12 1.14 -0.04 104 17,427,537 19,869,929.35
90 TRANSEXPR 0.77 0.77 0.73 0.73 0.73 -0.04 7 204,950 146,913.50
91 TRIPPLEG 0.7 0.7 0.7 1 1,000 700
92 UACN 6.6 6.6 6.65 6.4 6.4 -0.2 71 3,051,484 20,130,484.65
93 UAC-PROP 1.5 1.5 1.5 5 81,825 134,961.25
94 UBA 5.7 5.7 5.9 5.6 5.65 -0.05 309 44,424,048 256,508,614.15
95 UBN 7.1 7.1 7 7 7 -0.1 44 1,130,919 7,905,628.40
96 UCAP 2.3 2.3 2.25 2.1 2.1 -0.2 208 15,664,643 33,646,692.77
97 UNILEVER 31 31 32.5 32 32 1 29 8,076,891 262,063,615.50
98 UNIONDAC 0.24 0.24 0.24 0.24 0.24 7 1,323,964 317,751.36
99 UNITYBNK 0.68 0.68 0.68 8 44,173 29,720.02
100 UNIVINSURE 0.2 0.2 0.2 2 31,000 6,200.00
101 UPL 1.8 1.8 1.8 4 33,086 59,554.80
102 VITAFOAM 4.25 4.25 4.25 18 264,460 1,031,874.33
103 WAPCO 10 10 10 10 10 58 416,529 4,121,042.35
104 WAPIC 0.4 0.4 0.4 0.4 0.4 20 564,923 225,567.16
105 WEMABANK 0.62 0.62 0.63 0.6 0.6 -0.02 39 1,963,636 1,186,588.72
106 ZENITHBANK 19 19 19 18.7 18.8 -0.2 662 33,493,590 630,729,922.15