S/N COMPANY PCLOSE OPEN HIGH LOW CLOSE NAIRA
CHANGE
DEALS VOLUME VALUE
1 ABCTRANS 0.45 0.45 0.44 0.44 0.44 -0.01 8 560,000 247,047.08
2 ACCESS 9.15 9.15 9.2 9.15 9.2 0.05 264 21,002,935 192,913,405.05
3 AFRIPRUD 4.2 4.2 4.13 4.1 4.1 -0.1 30 624,719 2,567,683.18
4 AGLEVENT 0.36 0.36 0.36 1 538 209.82
5 AIICO 0.72 0.72 0.72 0.71 0.72 16 677,926 483,245.47
6 AIRTELAFRI 298.9 298.9 298.9 3 2,090 648,593.00
7 ARBICO 4.32 4.32 3.89 3.89 3.89 -0.43 1 100,000 389,000.00
8 BERGER 6.75 6.75 6.75 9 18,760 128,754.55
9 BETAGLAS 53.8 53.8 53.8 1 155 8,215.00
10 CADBURY 9.05 9.05 9.05 39 225,983 2,042,126.95
11 CAP 24 24 24 5 59,662 1,441,370.80
12 CAVERTON 2.5 2.5 2.5 7 113,023 272,057.50
13 CCNN 18.8 18.8 18.8 24 59,283 1,047,646.45
14 CHAMS 0.37 0.37 0.37 8 162,465 55,477.35
15 CHIPLC 0.39 0.39 0.37 0.37 0.37 -0.02 1 300,000 111,000.00
16 CILEASING 5.4 5.4 5.4 8 108,200 530,840.00
17 CONOIL 18.5 18.5 18.5 12 8,667 153,940.35
18 CORNERST 0.68 0.68 0.66 0.62 0.62 -0.06 8 651,927 410,518.14
19 COURTVILLE 0.25 0.25 0.24 0.23 0.23 -0.02 9 2,504,000 581,000.00
20 CUSTODIAN 6 6 6 9 209,629 1,211,332.00
21 CUTIX 1.49 1.49 1.49 3 7,875 11,733.75
22 DAARCOMM 0.4 0.4 0.36 0.36 0.36 -0.04 2 200,010 72,003.60
23 DANGCEM 142 142 140 140 140 -2 119 2,186,779 306,997,648.30
24 DANGSUGAR 15 15 15 15 15 105 5,321,263 79,717,529.40
25 EKOCORP 4 4 4.15 4.15 4.15 0.15 2 118,511 490,873.85
26 ELLAHLAKES 4.26 4.26 4.26 1 500 2,125.00
27 ETERNA 3 3 3 18 177,548 492,828.80
28 ETI 6.5 6.5 6.5 6.5 6.5 65 854,121 5,607,088.40
29 FBNH 6.4 6.4 6.4 6.3 6.3 -0.1 226 4,530,138 28,615,302.35
30 FCMB 1.77 1.77 1.84 1.8 1.84 0.07 63 6,729,212 12,276,048.83
31 FIDELITYBK 2.04 2.04 2 1.96 2 -0.04 79 8,047,411 16,045,693.36
32 FIDSON 3.4 3.4 3.1 3.1 3.1 -0.3 11 197,100 611,010.00
33 FLOURMILL 19 19 19 81 796,877 15,143,435.65
34 FO 18.1 18.1 18.1 24 65,478 1,081,275.90
35 FTNCOCOA 0.2 0.2 0.2 0.2 0.2 1 5,500,000 1,100,000.00
36 GLAXOSMITH 5.7 5.7 5.8 5.8 5.8 0.1 18 1,111,516 6,427,053.45
37 GSPECPLC 4.65 4.65 4.65 1 1,500 6,375.00
38 GUARANTY 29 29 29.5 28.65 28.65 -0.35 215 49,224,807 1,433,069,251.05
39 GUINNESS 29 29 29 22 59,138 1,649,580.10
40 HONYFLOUR 1 1 0.99 0.99 0.99 -0.01 13 420,760 415,117.00
41 IKEJAHOTEL 1.02 1.02 1.02 2 50,879 52,405.37
42 INTBREW 10.1 10.1 10.1 7 31,936 306,674.20
43 JAIZBANK 0.65 0.65 0.66 0.65 0.65 41 4,142,225 2,715,074.40
44 JAPAULOIL 0.2 0.2 0.2 0.2 0.2 9 423,387 84,905.14
45 JBERGER 19 19 19 10 27,420 504,962.20
46 LASACO 0.26 0.26 0.26 4 64,500 16,179.00
47 LAWUNION 0.55 0.55 0.6 0.55 0.55 13 2,839,500 1,669,073.94
48 LEARNAFRCA 1.25 1.25 1.25 1 1,770 2,212.50
49 LINKASSURE 0.51 0.51 0.51 1 10,000 5,200.00
50 LIVESTOCK 0.51 0.51 0.51 5 268,178 140,736.12
51 MANSARD 1.8 1.8 1.8 4 28,000 47,600.00
52 MAYBAKER 2.14 2.14 2.14 3 5,062 10,404.66
53 MBENEFIT 0.2 0.2 0.2 1 35,000 7,000.00
54 MEDVIEWAIR 1.62 1.62 1.62 1 8,500 14,875.00
55 MOBIL 147.9 147.9 147.9 23 77,308 10,304,098.90
56 MRS 15.3 15.3 15.3 4 16,400 227,520.00
57 MTNN 118 118 116 116 116 -2 102 529,302 61,384,900.50
58 NAHCO 2.4 2.4 2.4 2.38 2.38 -0.02 26 1,446,517 3,465,967.41
59 NASCON 14 14 14 6 27,530 360,111.50
60 NB 51.2 51.2 51.25 51.2 51.25 0.05 52 5,405,766 276,824,283.45
61 NEIMETH 0.73 0.73 0.73 1 7,000 4,620.00
62 NEM 2 2 2 2 2 13 235,170 464,559.79
63 NESTLE 1,350.00 1,350.00 1,300.00 1,300.00 1,300.00 -50 78 480,145 622,191,691.10
64 NPFMCRFBK 1.15 1.15 1.15 2 23,408 26,919.20
65 OANDO 3.6 3.6 3.6 3.6 3.6 62 3,583,178 12,890,085.27
66 OKOMUOIL 54.5 54.5 54.5 12 20,414 1,114,233.00
67 PREMPAINTS 9.4 9.4 9.4 3 103,129 876,596.50
68 PRESCO 37.85 37.85 37.85 7 7,020 265,228.00
69 PZ 5 5 5 31 256,584 1,335,488.90
70 REDSTAREX 4.45 4.45 4.45 5 30,780 124,619.00
71 ROYALEX 0.27 0.27 0.29 0.29 0.29 0.02 4 1,016,942 294,776.18
72 SEPLAT 549.7 549.7 549.7 21 90,171 45,003,643.20
73 STANBIC 36.8 36.8 36.8 16 131,495 4,747,010.15
74 STERLNBANK 1.98 1.98 1.92 1.92 1.92 -0.06 17 553,300 1,059,190.00
75 THOMASWY 0.38 0.38 0.38 0.38 0.38 2 200,000 76,000.00
76 TOTAL 110.9 110.9 110.9 29 34,102 3,677,264.10
77 TRANSCORP 0.99 0.98 0.99 0.97 0.99 66 14,149,890 13,821,494.07
78 UACN 8.05 8.05 8.15 8.05 8.05 107 7,991,404 64,735,505.65
79 UAC-PROP 1 1 1 6 16,662 15,644.04
80 UBA 6.5 6.5 6.7 6.5 6.5 217 8,207,165 54,226,414.00
81 UBN 7 7 6.6 6.6 6.6 -0.4 33 799,386 5,296,035.40
82 UCAP 2.18 2.18 2.24 2.18 2.23 0.05 45 1,400,603 3,105,947.84
83 UNILEVER 18.9 18.9 18.5 18.5 18.5 -0.4 26 357,158 6,542,926.10
84 UNIONDAC 0.26 0.26 0.24 0.24 0.24 -0.02 1 150,000 36,000.00
85 UNITYBNK 0.7 0.7 0.7 7 36,710 25,472.60
86 UNIVINSURE 0.2 0.2 0.2 1 10,000 2,000.00
87 UPDCREIT 4.45 4.45 4.45 3 5,426 21,975.30
88 UPL 1.35 1.35 1.34 1.22 1.34 -0.01 18 1,470,300 1,853,201.00
89 VERITASKAP 0.2 0.2 0.2 0.2 0.2 1 100,000 20,000.00
90 VITAFOAM 3.9 3.9 3.9 22 401,497 1,528,715.29
91 WAPCO 13.6 13.6 13.6 13.5 13.6 79 1,185,262 16,090,964.35
92 WAPIC 0.36 0.36 0.36 0.35 0.35 -0.01 24 2,959,614 1,061,876.11
93 WEMABANK 0.7 0.7 0.69 0.65 0.67 -0.03 37 10,666,798 7,038,800.69
94 ZENITHBANK 18.5 18.5 18.6 18.5 18.55 0.05 310 11,231,579 208,384,723.85