S/N COMPANY PCLOSE OPEN HIGH LOW CLOSE NAIRA
CHANGE		 DEALS VOLUME VALUE
1 ABCTRANS 0.27 0.27 – – 0.27 – 1 33,000 8,250.00
2 ACADEMY 0.5 0.5 – – 0.5 – 1 1,500 675
3 ACCESS 5.75 5.75 5.75 5.6 5.6 -0.15 201 15,869,145 90,154,491.00
4 AFRINSURE 0.2 0.2 – – 0.2 – 1 500 100
5 AFRIPRUD 4 4 – – 4 – 23 77,919 325,837.80
6 AGLEVENT 0.29 0.29 0.31 0.27 0.31 0.02 7 386,020 112,513.92
7 AIICO 0.64 0.64 0.63 0.63 0.63 -0.01 18 486,810 306,358.96
8 AIRSERVICE 7.15 7.15 – – 7.15 – 5 13,876 91,398.40
9 BERGER 8.6 8.6 7.75 7.75 7.75 -0.85 9 224,595 1,741,722.50
10 BETAGLAS 60.3 60.3 55 55 55 -5.3 10 190,228 10,659,549.60
11 BOCGAS 3.79 3.79 – – 3.79 – 7 12,231 46,693.08
12 CADBURY 10 10 – – 10 – 15 64,083 624,763.30
13 CAP 31.5 31.5 – – 31.5 – 21 109,849 3,330,405.30
14 CAVERTON 1.9 1.9 – – 1.9 – 6 40,660 79,287.00
15 CCNN 23 23 25.1 25.1 25.1 2.1 39 276,420 6,842,005.00
16 CHAMPION 1.55 1.55 – – 1.55 – 1 100 170
17 CHAMS 0.2 0.2 – – 0.2 – 1 200 40
18 CILEASING 9.04 9.04 – – 9.04 – 9 92,250 755,970.00
19 CONOIL 23.25 23.25 – – 23.25 – 15 24,343 540,944.20
20 CORNERST 0.2 0.2 0.2 0.2 0.2 – 5 1,086,972 218,286.40
21 CUSTODIAN 5.9 5.9 6.45 6.4 6.45 0.55 41 1,108,290 7,106,503.50
22 CUTIX 1.8 1.8 – – 1.8 – 10 90,215 159,524.97
23 CWG 2.54 2.54 – – 2.54 – 2 600 1,524.00
24 DAARCOMM 0.4 0.4 – – 0.4 – 1 4,000 1,440.00
25 DANGCEM 190 190 194.9 190 194.9 4.9 54 478,781 91,497,161.70
26 DANGFLOUR 6.45 6.45 6.55 6.5 6.55 0.1 34 501,384 3,276,742.35
27 DANGSUGAR 14.55 14.55 14.5 14.5 14.5 -0.05 28 226,105 3,264,798.05
28 DIAMONDBNK 2.11 2.11 2.13 2.1 2.1 -0.01 120 72,177,497 151,913,842.41
29 EKOCORP 3.37 3.37 – – 3.37 – 2 918 2,790.72
30 ETERNA 4.4 4.4 4.5 4.25 4.45 0.05 21 376,157 1,656,522.40
31 ETI 13.8 13.8 14.1 14 14 0.2 42 5,196,289 72,856,986.50
32 ETRANZACT 3.56 3.56 – – 3.56 – 1 100 325
33 FBNH 7.35 7.35 7.35 7.3 7.3 -0.05 188 11,786,119 86,471,885.20
34 FCMB 1.82 1.82 1.82 1.75 1.76 -0.06 64 6,128,837 11,002,197.12
35 FIDELITYBK 2 2 2.01 2 2.01 0.01 87 15,543,435 31,103,986.11
36 FIDSON 4.95 4.95 – – 4.95 – 1 50 225
37 FIRSTALUM 0.31 0.31 – – 0.31 – 3 29,000 9,090.00
38 FLOURMILL 19.45 19.45 – – 19.45 – 35 162,591 3,211,422.75
39 FO 30.15 30.15 30.5 30 30 -0.15 63 657,452 19,788,465.85
40 FTNCOCOA 0.2 0.2 – – 0.2 – 1 5,000 1,000.00
41 GLAXOSMITH 12 12 12 12 12 – 27 194,974 2,320,258.30
42 GUARANTY 32.4 32.4 32.35 31.95 31.95 -0.45 363 46,258,001 1,488,552,216.95
43 GUINNESS 71 71 – – 71 – 37 65,394 4,193,445.05
44 HONYFLOUR 1.24 1.24 1.24 1.21 1.24 – 22 671,308 825,803.93
45 IKEJAHOTEL 1.52 1.52 – – 1.52 – 1 100 166
46 INTBREW 30.25 30.25 – – 30.25 – 5 6,825 192,837.50
47 JAIZBANK 0.54 0.54 0.52 0.5 0.5 -0.04 34 4,136,225 2,101,764.75
48 JAPAULOIL 0.2 0.2 0.2 0.2 0.2 – 11 2,450,130 490,027.00
49 JBERGER 28.4 28.4 – – 28.4 – 26 67,797 1,757,263.95
50 JOHNHOLT 0.48 0.48 – – 0.48 – 4 26,383 13,719.16
51 LASACO 0.3 0.3 – – 0.3 – 5 172,804 54,455.28
52 LAWUNION 0.53 0.53 0.5 0.5 0.5 -0.03 2 464,844 232,522.00
53 LEARNAFRCA 1.22 1.22 – – 1.22 – 3 61,766 75,976.68
54 LINKASSURE 0.59 0.59 0.59 0.56 0.56 -0.03 7 411,830 234,268.80
55 LIVESTOCK 0.53 0.53 0.48 0.48 0.48 -0.05 12 325,849 157,288.19
56 MANSARD 1.86 1.86 – – 1.86 – 9 151,470 284,838.00
57 MAYBAKER 2.45 2.45 2.45 2.45 2.45 – 5 248,926 603,926.20
58 MBENEFIT 0.21 0.21 0.21 0.21 0.21 – 4 566,953 119,060.13
59 MCNICHOLS 0.43 0.43 – – 0.43 – 1 1,000 430
60 MEYER 0.59 0.59 – – 0.59 – 1 33,000 17,820.00
61 MOBIL 188 188 – – 188 – 16 15,867 2,960,403.00
62 MORISON 0.55 0.55 – – 0.55 – 1 528 316.8
63 MRS 23.15 23.15 – – 23.15 – 1 5 114.75
64 NAHCO 3.32 3.32 3.5 3.22 3.22 -0.1 76 3,139,423 10,238,322.30
65 NASCON 18 18 – – 18 – 9 10,736 194,965.60
66 NB 78.75 78.75 81 81 81 2.25 70 372,600 29,985,960.60
67 NCR 6 6 – – 6 – 1 1,473 7,954.20
68 NEIMETH 0.61 0.61 0.67 0.61 0.67 0.06 25 1,283,276 826,880.22
69 NEM 2.26 2.26 2.48 2.48 2.48 0.22 23 836,500 2,074,520.00
70 NESTLE 1,401.10 1,401.10 1,450.00 1,450.00 1,450.00 48.9 36 106,742 154,561,368.50
71 NIGERINS 0.24 0.24 – – 0.24 – 2 6,346 1,586.74
72 NNFM 3.95 3.95 – – 3.95 – 2 2,099 7,781.35
73 NOTORE 62.5 62.5 – – 62.5 – 1 10 625
74 NPFMCRFBK 1.46 1.46 – – 1.46 – 4 27,902 44,085.16
75 OANDO 4.4 4.4 4.45 4.3 4.45 0.05 58 1,836,253 8,067,850.95
76 OKOMUOIL 82 82 – – 82 – 9 79,352 6,184,951.60
77 PRESCO 62 62 – – 62 – 12 91,826 5,707,062.00
78 PRESTIGE 0.5 0.5 – – 0.5 – 3 25,714 12,859.00
79 PZ 11.85 11.85 – – 11.85 – 21 164,697 1,845,676.50
80 REDSTAREX 4.4 4.4 – – 4.4 – 2 6,079 27,947.60
81 REGALINS 0.2 0.2 0.22 0.21 0.22 0.02 9 1,553,925 331,890.75
82 RESORTSAL 0.28 0.28 0.26 0.26 0.26 -0.02 1 100,000 26,000.00
83 ROYALEX 0.26 0.26 0.28 0.26 0.27 0.01 19 1,940,335 528,464.60
84 RTBRISCOE 0.35 0.35 – – 0.35 – 2 9,756 3,121.92
85 SEPLAT 576 576 – – 576 – 15 11,721 6,259,654.40
86 SOVRENINS 0.24 0.24 0.26 0.25 0.26 0.02 52 11,804,844 3,052,259.44
87 STANBIC 47 47 47 47 47 – 16 386,656 18,161,395.60
88 STDINSURE 0.2 0.2 – – 0.2 – 2 10,280 2,056.00
89 STERLNBANK 2 2 2.05 2.01 2.01 0.01 31 3,421,851 6,927,170.84
90 TOTAL 195 195 – – 195 – 15 25,907 5,156,867.60
91 TRANSCOHOT 6.1 6.1 – – 6.1 – 1 144 864
92 TRANSCORP 1.29 1.29 1.3 1.27 1.27 -0.02 37 3,084,102 3,980,539.14
93 TRANSEXPR 0.7 0.7 – – 0.7 – 1 30,000 19,800.00
94 UACN 8.8 8.8 – – 8.8 – 30 62,594 542,046.95
95 UAC-PROP 1.65 1.65 – – 1.65 – 5 5,344 8,926.31
96 UBA 7.5 7.5 7.45 7.3 7.3 -0.2 164 10,478,395 77,385,602.70
97 UBN 6.15 6.15 6.75 6.6 6.75 0.6 58 1,047,476 6,947,073.80
98 UCAP 3.17 3.17 3.17 3.02 3.02 -0.15 79 2,311,178 7,143,802.16
99 UNILEVER 37 37 37 36.9 37 – 38 5,918,541 218,831,569.15
100 UNIONDAC 0.29 0.29 0.27 0.27 0.27 -0.02 8 358,592 96,854.32
101 UNITYBNK 0.83 0.83 0.91 0.91 0.91 0.08 4 162,859 148,201.69
102 UPDCREIT 5.95 5.95 – – 5.95 – 1 147 808.5
103 UPL 2 2 – – 2 – 8 70,600 137,902.75
104 VERITASKAP 0.22 0.22 – – 0.22 – 1 50,000 11,000.00
105 VITAFOAM 4.5 4.5 – – 4.5 – 22 108,100 482,439.44
106 WAPCO 12.55 12.55 12.8 12.7 12.8 0.25 86 1,300,888 16,565,848.85
107 WAPIC 0.42 0.42 0.41 0.4 0.4 -0.02 47 6,566,483 2,646,581.73
108 WEMABANK 0.61 0.61 0.63 0.58 0.62 0.01 48 2,497,131 1,533,562.39
109 ZENITHBANK 21.7 21.7 21.5 21.3 21.5 -0.2 374 49,699,742 1,063,759,856.65