S/N COMPANY PCLOSE OPEN HIGH LOW CLOSE NAIRA
CHANGE		 DEALS VOLUME VALUE
1 ACCESS 8 8 8.05 8 8.05 0.05 78 679,672 5,446,201.35
2 AFRIPRUD 4 4 – – 4 – 20 147,600 580,025.96
3 AIICO 0.77 0.77 – – 0.77 – 8 67,099 51,773.73
4 AIRSERVICE 6 6 – – 6 – 4 690 4,125.00
5 BERGER 6.3 6.3 – – 6.3 – 7 4,720 32,318.00
6 BETAGLAS 78 78 – – 78 – 3 10,000 702,000.00
7 CADBURY 9.5 9.5 – – 9.5 – 20 76,985 750,280.35
8 CAP 33 33 – – 33 – 12 30,638 970,905.50
9 CAVERTON 1.97 1.97 – – 1.97 – 6 17,021 34,633.05
10 CCNN 25 25 25 25 25 – 23 157,820 3,904,760.00
11 CHAMPION 1.62 1.62 1.68 1.68 1.68 0.06 6 388,090 649,705.80
12 CILEASING 3 3 – – 3 – 16 93,210 281,313.20
13 CONOIL 22.5 22.5 – – 22.5 – 24 152,613 3,473,366.80
14 CONTINSURE 1.35 1.35 – – 1.35 – 9 60,001 88,681.48
15 CORNERST 0.22 0.22 – – 0.22 – 1 1,400 280
16 CUSTODIAN 5.18 5.18 – – 5.18 – 6 36,230 180,852.38
17 CUTIX 1.85 1.85 – – 1.85 – 39 464,798 930,913.18
18 DAARCOMM 0.44 0.44 – – 0.44 – 1 2,000 800
19 DANGCEM 200 200 – – 200 – 20 7,391 1,488,579.60
20 DANGFLOUR 8 8 7.85 7.85 7.85 -0.15 41 385,550 3,054,245.05
21 DANGSUGAR 14.7 14.7 15.3 14.55 15 0.3 46 1,166,342 17,397,089.20
22 DEAPCAP 0.44 0.44 – – 0.44 – 1 3,000 1,200.00
23 DIAMONDBNK 1.25 1.25 1.23 1.22 1.23 -0.02 22 599,476 734,689.96
24 ETERNA 6.2 6.2 – – 6.2 – 15 169,364 1,025,385.10
25 ETI 17.5 17.5 17.5 17.5 17.5 – 40 1,584,192 27,693,078.05
26 FBNH 9.1 9.1 9.05 8.95 8.95 -0.15 198 3,166,463 28,506,234.15
27 FCMB 1.64 1.64 1.67 1.6 1.62 -0.02 96 11,869,434 19,385,715.21
28 FIDELITYBK 1.88 1.88 1.91 1.87 1.91 0.03 102 6,907,830 13,106,329.77
29 FIDSON 6 6 5.4 5.4 5.4 -0.6 5 79,300 428,220.00
30 FIRSTALUM 0.33 0.33 0.36 0.33 0.33 – 6 403,500 137,690.00
31 FLOURMILL 20.8 20.8 21.2 21.2 21.2 0.4 66 396,584 8,331,917.00
32 FO 20.25 20.25 22.25 22.25 22.25 2 49 417,953 9,291,530.55
33 GLAXOSMITH 14.05 14.05 – – 14.05 – 6 25,941 363,363.00
34 GUARANTY 36.5 36.5 36.9 36.6 36.9 0.4 117 5,922,420 216,930,788.85
35 GUINEAINS 0.29 0.29 – – 0.29 – 1 10,000 2,700.00
36 GUINNESS 79 79 78.5 78.5 78.5 -0.5 42 1,833,971 143,818,133.90
37 HMARKINS 0.3 0.3 – – 0.3 – 3 28,314 8,346.06
38 HONYFLOUR 1.27 1.27 1.3 1.26 1.26 -0.01 97 4,373,716 5,582,151.60
39 INTBREW 32 32 32 32 32 – 18 4,072,263 130,340,229.00
40 JAIZBANK 0.5 0.5 0.5 0.5 0.5 – 6 141,150 71,179.00
41 JAPAULOIL 0.24 0.24 0.23 0.23 0.23 -0.01 22 2,597,110 597,793.13
42 JBERGER 23.9 23.9 – – 23.9 – 5 40,421 871,072.55
43 JOHNHOLT 0.44 0.44 – – 0.44 – 2 2,802 1,149.02
44 LASACO 0.3 0.3 0.3 0.3 0.3 – 5 516,500 155,160.00
45 LAWUNION 0.53 0.53 0.52 0.51 0.51 -0.02 5 3,550,000 1,818,259.08
46 LEARNAFRCA 1.16 1.16 – – 1.16 – 3 31,000 37,343.11
47 LINKASSURE 0.64 0.64 – – 0.64 – 5 76,000 46,810.00
48 LIVESTOCK 0.57 0.57 0.6 0.54 0.6 0.03 16 2,198,830 1,269,854.89
49 MANSARD 1.8 1.8 1.98 1.97 1.98 0.18 9 517,585 1,021,625.11
50 MAYBAKER 2.3 2.3 – – 2.3 – 7 57,600 132,620.00
51 MOBIL 175 175 – – 175 – 14 8,706 1,517,651.50
52 MRS 28.55 28.55 – – 28.55 – 25 37,683 968,570.10
53 NAHCO 3.27 3.27 – – 3.27 – 10 161,717 552,224.97
54 NASCON 18.5 18.5 19.9 19.9 19.9 1.4 21 100,833 1,962,390.65
55 NB 88 88 86 86 86 -2 63 101,253 8,726,797.60
56 NEIMETH 0.64 0.64 – – 0.64 – 14 160,180 95,412.48
57 NEM 3 3 3 2.98 3 – 21 745,490 2,225,955.40
58 NESTLE 1,400.00 1,400.00 – – 1,400.00 – 38 13,837 19,023,242.20
59 NIGERINS 0.33 0.33 – – 0.33 – 5 205,722 64,116.60
60 NNFM 5.9 5.9 – – 5.9 – 1 20 120
61 NPFMCRFBK 1.55 1.55 1.64 1.64 1.64 0.09 5 230,580 377,194.40
62 OANDO 5.05 5.05 5.2 5.15 5.2 0.15 59 973,386 5,052,866.20
63 OKOMUOIL 79.8 79.8 – – 79.8 – 13 33,181 2,497,463.00
64 PHARMDEKO 1.9 1.9 – – 1.9 – 1 500 950
65 PORTPAINT 2.8 2.8 – – 2.8 – 3 14,839 37,394.28
66 PRESCO 53 53 – – 53 – 7 30,905 1,732,150.75
67 PRESTIGE 0.5 0.5 0.5 0.5 0.5 – 3 595,531 297,765.50
68 PZ 12.6 12.6 – – 12.6 – 30 51,420 659,380.75
69 REDSTAREX 4.6 4.6 – – 4.6 – 1 3,000 12,450.00
70 ROYALEX 0.21 0.21 0.2 0.2 0.2 -0.01 3 525,000 105,500.00
71 SEPLAT 630 630 – – 630 – 11 753 469,413.10
72 SKYESHELT 95 95 – – 95 – 1 500 42,750.00
73 SOVRENINS 0.24 0.24 0.24 0.24 0.24 – 2 200,500 48,115.00
74 STANBIC 45.1 45.1 – – 45.1 – 20 96,057 4,323,186.70
75 STDINSURE 0.2 0.2 – – 0.2 – 2 5,101 1,020.20
76 STERLNBANK 1.51 1.51 – – 1.51 – 13 340,235 511,005.81
77 SUNUASSUR 0.2 0.2 0.2 0.2 0.2 – 2 250,000 50,000.00
78 TANTALIZER 0.21 0.21 – – 0.21 – 1 2,000 400
79 TOTAL 183 183 – – 183 – 47 56,908 9,706,771.70
80 TRANSCORP 1.26 1.26 1.25 1.25 1.25 -0.01 56 2,039,917 2,564,101.52
81 TRANSEXPR 0.78 0.78 – – 0.78 – 1 4,120 3,213.60
82 TRIPPLEG 0.77 0.77 – – 0.77 – 1 380 266
83 UACN 11 11 – – 11 – 35 214,998 2,205,780.05
84 UAC-PROP 1.75 1.75 1.73 1.61 1.61 -0.14 46 1,459,612 2,398,235.62
85 UBA 8.1 8.1 8.2 8.1 8.15 0.05 80 14,613,285 118,384,545.35
86 UBN 4.95 4.95 – – 4.95 – 31 105,852 522,101.05
87 UCAP 2.99 2.99 2.91 2.91 2.91 -0.08 38 573,717 1,677,252.83
88 UNILEVER 43.5 43.5 41.2 41.2 41.2 -2.3 50 336,265 14,206,581.55
89 UNIONDAC 0.3 0.3 0.31 0.31 0.31 0.01 16 1,577,000 495,380.00
90 UNITYBNK 0.9 0.9 – – 0.9 – 2 33,000 31,500.00
91 UPDCREIT 9 9 – – 9 – 1 200 1,620.00
92 UPL 2.19 2.19 – – 2.19 – 13 286,518 608,548.62
93 VANLEER 9.1 9.1 – – 9.1 – 2 25 250
94 VERITASKAP 0.3 0.3 – – 0.3 – 5 110,000 33,000.00
95 VITAFOAM 3.5 3.5 – – 3.5 – 13 122,529 394,657.88
96 WAPCO 23 23 21.5 21.5 21.5 -1.5 43 215,463 4,619,653.95
97 WAPIC 0.44 0.44 0.42 0.4 0.4 -0.04 31 3,423,427 1,381,385.88
98 WEMABANK 0.66 0.66 0.68 0.66 0.68 0.02 36 1,466,414 969,837.56
99 ZENITHBANK 22.2 22.2 22.6 22.25 22.35 0.15 234 4,334,602 97,612,961.65