S/N COMPANY PCLOSE OPEN HIGH LOW CLOSE NAIRA
CHANGE		 DEALS VOLUME VALUE
1 ABBEYBDS 1.17 1.17 – – 1.17 – 1 900 954
2 ACCESS 9.6 9.6 9.6 9.6 9.6 – 76 1,661,352 15,949,493.50
3 AFRIPRUD 4.05 4.05 – – 4.05 – 26 296,511 1,200,007.41
4 AIICO 0.67 0.67 0.69 0.68 0.68 0.01 18 1,274,516 871,413.83
5 AIRSERVICE 4.05 4.05 4.45 4.45 4.45 0.4 15 372,500 1,657,375.00
6 BERGER 6.55 6.55 – – 6.55 – 7 19,530 136,640.00
7 BETAGLAS 78 78 – – 78 – 5 583 42,640.00
8 CADBURY 10 10 – – 10 – 12 58,779 588,317.85
9 CAP 28.35 28.35 – – 28.35 – 2 240 7,200.00
10 CAPOIL 0.25 0.25 – – 0.25 – 1 200 46
11 CAVERTON 1.9 1.9 – – 1.9 – 25 318,077 601,715.65
12 CCNN 30.9 30.9 – – 30.9 – 1 20 557
13 CHAMPION 1.85 1.85 1.84 1.7 1.84 -0.01 9 10,198,900 17,404,308.00
14 CHELLARAM 3.08 3.08 – – 3.08 – 1 100 278
15 CILEASING 2.5 2.5 – – 2.5 – 5 50,000 125,000.00
16 CONOIL 24.3 24.3 – – 24.3 – 25 51,186 1,168,417.50
17 CONTINSURE 1.4 1.4 1.4 1.4 1.4 – 9 322,014 450,819.60
18 CORNERST 0.24 0.24 0.23 0.22 0.23 -0.01 8 373,672 83,969.22
19 COURTVILLE 0.2 0.2 – – 0.2 – 1 30,000 6,000.00
20 CUSTODIAN 5.33 5.33 – – 5.33 – 12 143,953 830,750.50
21 CUTIX 4 4 4.18 4.18 4.18 0.18 27 557,434 2,304,588.85
22 DAARCOMM 0.44 0.44 – – 0.44 – 2 21,000 8,400.00
23 DANGCEM 206 206 224 219.9 220 14 56 347,702 75,274,473.20
24 DANGFLOUR 7.6 7.6 7.95 7.1 7.7 0.1 85 1,151,192 8,481,823.80
25 DANGSUGAR 15.1 15.1 15 14.75 14.8 -0.3 51 891,240 13,231,869.60
26 DIAMONDBNK 1.11 1.11 1.12 1.09 1.09 -0.02 51 3,847,569 4,251,750.78
27 DUNLOP 0.2 0.2 – – 0.2 – 1 3,862 772.4
28 ENAMELWA 22.1 22.1 – – 22.1 – 1 200 3,980.00
29 EQUITYASUR 0.22 0.22 0.22 0.2 0.2 -0.02 7 420,846 87,231.64
30 ETERNA 6.4 6.4 6.3 6.3 6.3 -0.1 29 611,240 3,837,522.00
31 ETI 21 21 21.05 21.05 21.05 0.05 32 311,295 6,599,689.90
32 FBNH 9.8 9.8 9.8 9.45 9.8 – 157 4,754,734 46,228,771.90
33 FCMB 1.8 1.8 1.71 1.7 1.7 -0.1 34 1,021,630 1,747,124.09
34 FIDELITYBK 1.61 1.61 1.75 1.61 1.66 0.05 95 7,170,381 12,044,554.64
35 FIDSON 6.15 6.15 – – 6.15 – 1 5,000 27,750.00
36 FLOURMILL 22 22 22.1 22 22 – 88 1,871,852 41,208,354.15
37 FO 23 23 23.15 23 23.15 0.15 58 1,204,813 27,720,226.10
38 FTNCOCOA 0.2 0.2 – – 0.2 – 1 5,000 1,000.00
39 GLAXOSMITH 15.3 15.3 – – 15.3 – 6 42,442 603,459.40
40 GSPECPLC 6.35 6.35 – – 6.35 – 3 1,110 6,382.50
41 GUARANTY 38.05 38.05 38.1 38 38 -0.05 149 5,769,685 219,372,168.70
42 GUINEAINS 0.35 0.35 – – 0.35 – 2 1,310 419.2
43 GUINNESS 90 90 90 90 90 – 38 185,996 16,743,949.10
44 HMARKINS 0.3 0.3 0.3 0.3 0.3 – 6 390,197 116,594.10
45 HONYFLOUR 1.57 1.57 1.58 1.55 1.58 0.01 44 1,552,600 2,424,837.72
46 IKEJAHOTEL 2.79 2.79 – – 2.79 – 4 10,060 25,356.60
47 INFINITY 1.42 1.42 – – 1.42 – 1 50 67.5
48 INTBREW 35.2 35.2 35.2 35.2 35.2 – 19 5,312,785 186,695,447.30
49 JAIZBANK 0.54 0.54 – – 0.54 – 2 109,300 58,662.00
50 JAPAULOIL 0.26 0.26 0.28 0.28 0.28 0.02 14 492,009 133,359.25
51 JBERGER 25 25 – – 25 – 6 6,348 146,742.00
52 LASACO 0.31 0.31 0.31 0.31 0.31 – 8 385,030 120,329.60
53 LAWUNION 0.9 0.9 0.81 0.81 0.81 -0.09 2 200,000 162,000.00
54 LEARNAFRCA 1.15 1.15 1.12 1.12 1.12 -0.03 9 239,197 267,725.10
55 LIVESTOCK 0.66 0.66 0.64 0.61 0.61 -0.05 13 1,219,115 756,451.65
56 MANSARD 2.53 2.53 2.55 2.55 2.55 0.02 3 94,489,040 240,958,552.00
57 MAYBAKER 2.35 2.35 2.28 2.28 2.28 -0.07 5 262,608 598,746.24
58 MBENEFIT 0.33 0.33 0.3 0.3 0.3 -0.03 20 2,538,582 761,574.60
59 MEDVIEWAIR 1.93 1.93 – – 1.93 – 2 390 819
60 MOBIL 180 180 180 180 180 – 18 64,756 11,655,592.00
61 MRS 28.55 28.55 – – 28.55 – 1 1,915 49,215.50
62 MULTIVERSE 0.2 0.2 – – 0.2 – 2 77,500 15,500.00
63 NAHCO 3.99 3.99 3.73 3.73 3.73 -0.26 18 681,801 2,547,348.41
64 NASCON 20 20 20 19.95 20 – 24 1,181,110 23,607,032.00
65 NB 103 103 103 102.9 103 – 151 851,644 87,416,175.50
66 NCR 6.3 6.3 – – 6.3 – 4 10,141 57,803.70
67 NEIMETH 0.66 0.66 0.6 0.6 0.6 -0.06 9 1,136,560 698,268.00
68 NEM 2.85 2.85 – – 2.85 – 19 130,487,918 521,408,089.70
69 NESTLE 1,500.00 1,500.00 – – 1,500.00 – 20 16,216 24,419,000.00
70 NIGERINS 0.4 0.4 0.4 0.4 0.4 – 15 1,099,993 452,949.20
71 NNFM 6.5 6.5 – – 6.5 – 1 2,960 17,316.00
72 NOTORE 62.5 62.5 62.5 62.5 62.5 – 5 731,772 45,734,550.00
73 NPFMCRFBK 1.6 1.6 – – 1.6 – 3 34,500 51,750.00
74 NSLTECH 0.25 0.25 0.23 0.23 0.23 -0.02 1 200,000 46,000.00
75 OANDO 4.95 4.95 5 4.9 4.9 -0.05 84 1,722,153 8,517,939.00
76 OKOMUOIL 74.55 74.55 – – 74.55 – 11 69,082 5,232,946.65
77 PORTPAINT 2.47 2.47 – – 2.47 – 2 36,231 97,823.70
78 PRESCO 60 60 – – 60 – 8 11,111 672,856.15
79 PRESTIGE 0.57 0.57 – – 0.57 – 1 1,000 590
80 PZ 14.05 14.05 – – 14.05 – 30 135,874 1,899,586.20
81 REDSTAREX 5.7 5.7 – – 5.7 – 4 3,550 18,282.50
82 REGALINS 0.22 0.22 0.23 0.23 0.23 0.01 9 1,781,738 410,670.51
83 ROYALEX 0.27 0.27 – – 0.27 – 1 89,000 24,030.00
84 SEPLAT 650 650 – – 650 – 5 344 214,400.00
85 SKYEBANK 0.52 0.52 0.52 0.48 0.48 -0.04 48 6,161,380 3,023,985.90
86 SKYESHELT 95 95 – – 95 – 1 2,500 237,500.00
87 SOVRENINS 0.26 0.26 0.26 0.25 0.26 – 10 2,237,844 561,082.56
88 STANBIC 50 50 50.05 50 50.05 0.05 27 6,836,732 342,068,450.75
89 STERLNBANK 1.26 1.26 1.3 1.23 1.26 – 61 4,841,584 6,136,673.52
90 TOTAL 183 183 – – 183 – 31 36,810 6,719,144.60
91 TRANSCORP 1.12 1.12 1.18 1.11 1.15 0.03 82 17,405,011 19,600,045.13
92 TRIPPLEG 0.88 0.88 – – 0.88 – 1 1,000 800
93 UACN 12.6 12.6 – – 12.6 – 30 192,251 2,366,800.30
94 UAC-PROP 1.71 1.71 – – 1.71 – 2 10,594 19,869.20
95 UBA 8.35 8.35 8.4 8.35 8.35 – 203 9,626,390 80,488,888.75
96 UBN 5.7 5.7 5.55 5.55 5.55 -0.15 27 200,778 1,115,790.55
97 UCAP 3.03 3.03 3.02 3.02 3.02 -0.01 49 816,123 2,455,607.86
98 UNILEVER 53 53 55 54.95 55 2 25 233,396 12,759,989.50
99 UNIONDAC 0.29 0.29 – – 0.29 – 8 142,820 38,595.88
100 UNIONDICON 13.45 13.45 – – 13.45 – 2 11,703 142,191.45
101 UNITYBNK 0.9 0.9 0.88 0.81 0.81 -0.09 9 713,162 594,286.95
102 UPDCREIT 9 9 – – 9 – 1 140 1,134.00
103 UPL 2.3 2.3 – – 2.3 – 9 239,970 496,744.79
104 VERITASKAP 0.24 0.24 0.26 0.26 0.26 0.02 5 5,000,000 1,300,000.00
105 VITAFOAM 3.24 3.24 – – 3.24 – 9 24,849 74,641.80
106 WAPCO 27.9 27.9 27.9 27.8 27.8 -0.1 49 6,757,359 188,427,134.80
107 WAPIC 0.38 0.38 0.38 0.35 0.35 -0.03 48 3,787,812 1,344,960.75
108 WEMABANK 0.62 0.62 0.65 0.65 0.65 0.03 18 161,281 104,147.27
109 ZENITHBANK 22.95 22.95 22.95 22.75 22.85 -0.1 283 15,871,230 363,261,902.30