S/N COMPANY PCLOSE OPEN HIGH LOW CLOSE NAIRA
CHANGE		 DEALS VOLUME VALUE
1 ABBEYBDS 0.9 0.9 0.9 0.9 0.9 – 1 1,270,583 1,143,524.70
2 ABCTRANS 0.49 0.49 – – 0.49 – 4 116,696 55,013.20
3 ACADEMY 0.36 0.36 0.33 0.33 0.33 -0.03 2 106,000 34,980.00
4 ACCESS 6.85 6.85 6.7 6.35 6.4 -0.45 337 18,508,758 121,979,450.50
5 AFRIPRUD 3.85 3.85 3.86 3.86 3.86 0.01 39 595,424 2,312,803.21
6 AGLEVENT 0.31 0.31 – – 0.31 – 3 62,466 21,238.44
7 AIICO 0.72 0.72 0.75 0.71 0.75 0.03 29 2,439,582 1,798,468.40
8 ARBICO 4.79 4.79 – – 4.79 – 3 170 814.3
9 AUSTINLAZ 2.09 2.09 – – 2.09 – 1 250 522.5
10 BERGER 8.25 8.25 – – 8.25 – 5 9,996 77,469.00
11 BETAGLAS 71.95 71.95 – – 71.95 – 1 500 35,000.00
12 BOCGAS 3.79 3.79 – – 3.79 – 1 300 1,248.00
13 CADBURY 9.9 9.9 – – 9.9 – 15 107,461 1,165,240.10
14 CAP 37.4 37.4 – – 37.4 – 4 5,637 196,219.45
15 CAPOIL 0.23 0.23 – – 0.23 – 3 74,100 15,561.00
16 CAVERTON 2.38 2.38 – – 2.38 – 8 17,574 41,515.17
17 CCNN 20.9 20.9 20.9 20 20 -0.9 39 571,456 11,511,145.40
18 CHAMPION 1.45 1.45 – – 1.45 – 3 4,900 7,655.00
19 CHIPLC 0.29 0.29 0.28 0.27 0.27 -0.02 5 1,001,600 272,480.00
20 CILEASING 7.27 7.27 – – 7.27 – 8 34,725 227,573.75
21 CONOIL 23 23 – – 23 – 16 7,341 157,797.05
22 CORNERST 0.21 0.21 0.21 0.21 0.21 – 4 199,000 42,140.00
23 CUSTODIAN 6.3 6.3 6.3 6.3 6.3 – 13 153,953 955,295.35
24 CUTIX 1.85 1.85 – – 1.85 – 14 165,929 313,540.65
25 CWG 2.54 2.54 – – 2.54 – 1 20 45.8
26 DAARCOMM 0.4 0.4 – – 0.4 – 3 2,000 720
27 DANGCEM 189.7 189.7 188.8 188.5 188.5 -1.2 54 810,884 152,879,519.60
28 DANGFLOUR 11.6 11.6 11.1 10.95 11.1 -0.5 112 2,183,935 24,111,268.35
29 DANGSUGAR 14 14 14.1 14.1 14.1 0.1 40 413,785 5,826,884.00
30 ETERNA 4.8 4.8 4.8 4.8 4.8 – 11 144,720 683,809.50
31 ETI 13.4 13.4 13.5 13.4 13.5 0.1 34 2,927,694 39,508,926.35
32 FBNH 8.25 8.25 8.25 8.2 8.2 -0.05 185 16,387,418 134,410,923.50
33 FCMB 1.97 1.97 1.97 1.94 1.95 -0.02 60 1,724,905 3,364,339.58
34 FIDELITYBK 2.37 2.37 2.38 2.2 2.25 -0.12 159 7,903,183 17,732,303.57
35 FLOURMILL 18.95 18.95 – – 18.95 – 42 72,553 1,361,114.90
36 FO 27.7 27.7 – – 27.7 – 23 54,996 1,399,497.60
37 FTNCOCOA 0.2 0.2 – – 0.2 – 1 15,000 3,000.00
38 GLAXOSMITH 10.8 10.8 10.8 10.8 10.8 – 28 142,530 1,535,411.75
39 GOLDBREW 0.89 0.89 – – 0.89 – 1 100 97
40 GUARANTY 37.5 37.5 37.7 37.5 37.5 – 238 46,974,914 1,762,704,302.15
41 GUINEAINS 0.2 0.2 – – 0.2 – 1 500 100
42 GUINNESS 64 64 – – 64 – 19 25,605 1,643,895.55
43 HONYFLOUR 1.2 1.2 1.21 1.2 1.21 0.01 26 1,289,988 1,551,187.60
44 IKEJAHOTEL 1.71 1.71 – – 1.71 – 4 38,702 66,982.02
45 INFINITY 1.42 1.42 – – 1.42 – 1 100 135
46 INITSPLC 0.73 0.73 – – 0.73 – 3 4,100 2,993.00
47 INTBREW 26 26 – – 26 – 4 11,065 285,352.50
48 JAIZBANK 0.53 0.53 – – 0.53 – 6 66,011 35,574.03
49 JAPAULOIL 0.2 0.2 – – 0.2 – 6 118,450 23,690.00
50 JBERGER 27.5 27.5 – – 27.5 – 15 24,943 665,864.50
51 LASACO 0.32 0.32 0.32 0.31 0.31 -0.01 7 421,937 133,824.84
52 LEARNAFRCA 1.31 1.31 – – 1.31 – 5 99,708 136,191.88
53 LINKASSURE 0.55 0.55 – – 0.55 – 4 120,000 64,602.20
54 LIVESTOCK 0.6 0.6 – – 0.6 – 2 10,192 6,115.20
55 MANSARD 2.2 2.2 – – 2.2 – 9 73,724 147,456.00
56 MAYBAKER 2.4 2.4 – – 2.4 – 7 45,780 110,672.00
57 MBENEFIT 0.24 0.24 0.24 0.24 0.24 – 3 177,684 42,644.16
58 MCNICHOLS 0.7 0.7 – – 0.7 – 4 55,350 42,619.50
59 MEYER 0.59 0.59 – – 0.59 – 4 50,500 32,320.00
60 MOBIL 170 170 167 167 167 -3 33 62,001 10,410,267.30
61 MRS 20.85 20.85 – – 20.85 – 4 1,140 21,432.00
62 MULTIVERSE 0.2 0.2 – – 0.2 – 2 25,500 5,100.00
63 NAHCO 3.4 3.4 – – 3.4 – 14 170,280 584,898.45
64 NASCON 20 20 20 19 19 -1 45 997,447 19,363,666.60
65 NB 69.5 69.5 – – 69.5 – 82 433,617 28,253,871.55
66 NEIMETH 0.62 0.62 – – 0.62 – 4 8,038 4,938.03
67 NEM 2.34 2.34 2.33 2.21 2.21 -0.13 20 1,520,000 3,486,843.70
68 NESTLE 1,500.00 1,500.00 1,498.00 1,498.00 1,498.00 -2 37 175,084 262,181,167.10
69 NIGERINS 0.22 0.22 – – 0.22 – 1 20,000 4,200.00
70 NNFM 4.3 4.3 – – 4.3 – 1 450 1,755.00
71 NPFMCRFBK 1.59 1.59 1.51 1.5 1.51 -0.08 16 867,769 1,311,215.50
72 OANDO 5.8 5.8 5.7 5.6 5.6 -0.2 92 2,952,876 16,622,655.15
73 OKOMUOIL 79 79 – – 79 – 13 8,690 667,721.00
74 PRESCO 68 68 68 67.5 68 – 45 3,330,539 225,033,379.20
75 PRESTIGE 0.55 0.55 – – 0.55 – 2 97,240 53,482.00
76 PZ 10.5 10.5 – – 10.5 – 27 161,831 1,685,810.50
77 REDSTAREX 5 5 5.5 5.5 5.5 0.5 5 418,523 2,286,876.50
78 REGALINS 0.24 0.24 – – 0.24 – 1 1,923 461.52
79 ROYALEX 0.29 0.29 – – 0.29 – 3 68,015 18,458.33
80 RTBRISCOE 0.35 0.35 – – 0.35 – 1 1,000 320
81 SEPLAT 550 550 – – 550 – 13 1,502 819,247.30
82 STANBIC 45.5 45.5 48.5 48.5 48.5 3 18 3,492,949 169,328,997.80
83 STDINSURE 0.2 0.2 – – 0.2 – 3 100,020 20,004.00
84 STERLNBANK 2.32 2.32 2.4 2.4 2.4 0.08 14 868,113 2,064,862.80
85 SUNUASSUR 0.2 0.2 – – 0.2 – 1 5,000 1,000.00
86 TOTAL 196 196 – – 196 – 16 2,650 512,494.00
87 TOURIST 3.5 3.5 – – 3.5 – 2 1,100 4,015.00
88 TRANSCORP 1.27 1.27 1.29 1.26 1.26 -0.01 37 1,619,540 2,048,827.65
89 TRANSEXPR 0.69 0.69 – – 0.69 – 1 100 75
90 UACN 8 8 – – 8 – 26 139,892 1,113,524.95
91 UAC-PROP 1.7 1.7 – – 1.7 – 9 101,096 170,628.00
92 UBA 7.8 7.8 7.85 7.7 7.8 – 229 8,111,586 62,848,810.65
93 UBN 6.85 6.85 7.05 6.85 7.05 0.2 43 480,734 3,309,429.80
94 UCAP 2.85 2.85 2.85 2.81 2.82 -0.03 60 3,710,095 10,510,668.45
95 UNILEVER 38.5 38.5 – – 38.5 – 24 71,030 2,736,364.75
96 UNIONDAC 0.29 0.29 – – 0.29 – 3 21,400 6,406.00
97 UNITYBNK 0.81 0.81 0.84 0.84 0.84 0.03 9 284,055 235,415.85
98 UPDCREIT 5.4 5.4 – – 5.4 – 1 10,000 49,000.00
99 UPL 1.85 1.85 2 1.93 2 0.15 13 538,865 1,062,985.55
100 VERITASKAP 0.2 0.2 – – 0.2 – 1 1,000 220
101 VITAFOAM 3.97 3.97 – – 3.97 – 25 254,422 992,003.80
102 WAPCO 12.95 12.95 – – 12.95 – 31 47,582 612,937.10
103 WAPIC 0.42 0.42 – – 0.42 – 25 368,214 155,593.23
104 WEMABANK 0.77 0.77 0.8 0.8 0.8 0.03 28 688,066 549,626.37
105 ZENITHBANK 22.05 22.05 22.1 21.5 21.5 -0.55 289 28,643,560 627,643,895.40