S/N COMPANY PCLOSE OPEN HIGH LOW CLOSE NAIRA
CHANGE		 DEALS VOLUME VALUE
1 ABCTRANS 0.36 0.36 – – 0.36 – 5 127,500 45,029.00
2 ACADEMY 0.72 0.72 0.79 0.79 0.79 0.07 6 1,908,286 1,507,545.94
3 ACCESS 9.75 9.75 9.75 9.65 9.65 -0.1 177 14,934,794 145,501,500.80
4 AFRINSURE 0.2 0.2 – – 0.2 – 1 5,000 1,000.00
5 AFRIPRUD 6.55 6.55 6.55 6.55 6.55 – 57 1,606,832 10,482,965.05
6 AFROMEDIA 0.2 0.2 – – 0.2 – 1 100 20
7 AIICO 0.8 0.8 0.8 0.8 0.8 – 38 2,003,760 1,604,870.66
8 AIRTELAFRI 1,155.50 1,155.50 – – 1,155.50 – 35 1,099 1,365,935.30
9 ARDOVA 13.1 13.1 – – 13.1 – 27 311,005 4,101,013.45
10 BERGER 8.2 8.2 – – 8.2 – 15 17,016 143,742.15
11 BETAGLAS 52.95 52.95 – – 52.95 – 2 127 6,339.65
12 BUACEMENT 71.4 71.4 – – 71.4 – 21 28,185 1,915,716.40
13 BUAFOODS 64.4 64.4 – – 64.4 – 25 48,412 2,997,996.60
14 CADBURY 9.5 9.5 – – 9.5 – 19 39,680 368,054.65
15 CAP 19.5 19.5 – – 19.5 – 14 43,540 848,020.85
16 CAVERTON 1.71 1.71 – – 1.71 – 2 3,500 6,225.00
17 CHAMPION 2.36 2.36 2.59 2.55 2.55 0.19 31 1,706,644 4,342,439.92
18 CHAMS 0.2 0.2 0.21 0.2 0.21 0.01 34 16,555,538 3,330,924.87
19 CHELLARAM 2.24 2.24 – – 2.24 – 2 800 1,632.00
20 CHIPLC 0.64 0.64 0.62 0.59 0.62 -0.02 18 3,671,941 2,209,065.19
21 CILEASING 4.2 4.2 3.78 3.78 3.78 -0.42 11 139,552 528,606.38
22 CONOIL 21.95 21.95 – – 21.95 – 22 27,207 594,794.60
23 CORNERST 0.53 0.53 0.53 0.51 0.51 -0.02 9 893,084 466,360.10
24 COURTVILLE 0.5 0.5 0.55 0.53 0.55 0.05 58 21,425,555 11,764,033.01
25 CUSTODIAN 7.05 7.05 7.1 7.1 7.1 0.05 25 399,369 2,861,208.20
26 CUTIX 2.4 2.4 – – 2.4 – 14 235,200 577,810.00
27 CWG 1.23 1.23 – – 1.23 – 1 20,000 24,400.00
28 DAARCOMM 0.2 0.2 – – 0.2 – 2 4,600 920
29 DANGCEM 284.9 284.9 – – 284.9 – 53 45,230 12,131,309.10
30 DANGSUGAR 17.75 17.75 – – 17.75 – 103 858,670 15,079,392.35
31 ELLAHLAKES 4.25 4.25 – – 4.25 – 2 250 1,062.50
32 ETERNA 6.35 6.35 – – 6.35 – 16 224,914 1,394,269.80
33 ETI 9.05 9.05 9.95 9.95 9.95 0.9 98 4,401,440 43,500,232.60
34 ETRANZACT 2 2 – – 2 – 2 1,331 2,753.60
35 FBNH 11.8 11.8 11.75 11.7 11.7 -0.1 145 3,603,083 42,233,593.65
36 FCMB 3 3 3 2.96 3 – 39 1,424,997 4,269,412.17
37 FIDELITYBK 2.69 2.69 2.7 2.68 2.7 0.01 123 11,098,961 29,947,958.81
38 FIDSON 7.55 7.55 – – 7.55 – 12 145,190 1,069,584.60
39 FLOURMILL 28.6 28.6 28.6 28.6 28.6 – 62 300,742 8,584,099.15
40 FTNCOCOA 0.36 0.36 0.37 0.37 0.37 0.01 10 361,018 133,047.12
41 GLAXOSMITH 6.05 6.05 – – 6.05 – 28 438,088 2,672,951.75
42 GTCO 25.65 25.65 25.7 25.45 25.5 -0.15 408 24,519,109 625,346,343.70
43 GUINEAINS 0.2 0.2 – – 0.2 – 1 1,500 300
44 GUINNESS 42.5 42.5 – – 42.5 – 97 766,732 32,943,297.35
45 HONYFLOUR 3.25 3.25 3.3 3.23 3.3 0.05 44 1,522,718 5,006,246.15
46 IKEJAHOTEL 1.28 1.28 – – 1.28 – 3 15,174 18,517.50
47 IMG 9.5 9.5 – – 9.5 – 2 112,762 1,074,377.10
48 INTBREW 5 5 5.1 5 5 – 46 3,424,670 17,224,248.50
49 JAIZBANK 0.69 0.69 0.71 0.69 0.69 – 57 11,984,620 8,399,763.03
50 JAPAULGOLD 0.39 0.39 0.41 0.39 0.41 0.02 21 1,496,572 598,042.77
51 JBERGER 22.8 22.8 – – 22.8 – 36 212,756 4,866,902.25
52 JOHNHOLT 0.72 0.72 – – 0.72 – 1 4,444 2,888.60
53 JULI 0.91 0.91 – – 0.91 – 1 1 0.9
54 LASACO 1.13 1.13 1.13 1.13 1.13 – 12 505,191 572,075.38
55 LEARNAFRCA 1.29 1.29 – – 1.29 – 2 20,408 26,530.40
56 LINKASSURE 0.56 0.56 – – 0.56 – 7 194,516 103,105.98
57 LIVESTOCK 2.11 2.11 2.15 2.12 2.12 0.01 32 2,082,776 4,436,305.76
58 MANSARD 2.36 2.36 2.36 2.35 2.36 – 29 2,449,193 5,767,889.06
59 MAYBAKER 4.5 4.5 – – 4.5 – 24 320,028 1,454,815.07
60 MBENEFIT 0.27 0.27 0.28 0.26 0.26 -0.01 22 3,018,314 818,030.35
61 MCNICHOLS 0.77 0.77 – – 0.77 – 1 250 192.5
62 MEYER 0.55 0.55 – – 0.55 – 2 5,500 3,300.00
63 MORISON 1.99 1.99 – – 1.99 – 1 2,000 4,100.00
64 MRS 13.55 13.55 – – 13.55 – 4 4,187 53,172.50
65 MTNN 190 190 190 190 190 – 141 2,313,251 439,675,780.70
66 MULTIVERSE 0.2 0.2 – – 0.2 – 2 5,500 1,100.00
67 NAHCO 4 4 – – 4 – 38 607,283 2,427,080.84
68 NASCON 13.1 13.1 – – 13.1 – 13 56,539 744,127.65
69 NB 47.3 47.3 47.3 47.3 47.3 – 42 6,194,861 293,012,436.25
70 NCR 3 3 – – 3 – 1 5,000 15,000.00
71 NEIMETH 1.92 1.92 1.98 1.9 1.9 -0.02 23 1,538,202 2,947,446.73
72 NEM 3.5 3.5 – – 3.5 – 9 86,185 280,472.05
73 NESTLE 1,435.00 1,435.00 – – 1,435.00 – 25 18,528 26,094,061.00
74 NGXGROUP 20.45 20.45 20.7 20.55 20.55 0.1 51 1,580,091 32,557,927.10
75 NNFM 8.65 8.65 – – 8.65 – 13 96,008 864,606.80
76 NPFMCRFBK 1.91 1.91 1.95 1.95 1.95 0.04 9 176,412 343,413.18
77 OANDO 4.75 4.75 4.75 4.75 4.75 – 82 4,102,627 19,487,328.76
78 OKOMUOIL 142 142 – – 142 – 28 72,261 9,445,805.80
79 OMATEK 0.2 0.2 – – 0.2 – 1 1 0.2
80 PHARMDEKO 2.2 2.2 – – 2.2 – 1 1,000 2,400.00
81 PREMPAINTS 10 10 – – 10 – 1 1 9
82 PRESCO 87.8 87.8 – – 87.8 – 37 373,244 32,550,833.30
83 PRESTIGE 0.51 0.51 0.46 0.46 0.46 -0.05 10 353,933 162,809.18
84 PZ 7 7 – – 7 – 29 403,484 2,777,533.65
85 REDSTAREX 3.4 3.4 3.5 3.5 3.5 0.1 7 152,188 532,405.69
86 REGALINS 0.38 0.38 0.41 0.4 0.4 0.02 29 7,328,385 2,933,304.00
87 ROYALEX 0.82 0.82 0.82 0.82 0.82 – 12 324,311 262,348.48
88 SCOA 1.04 1.04 – – 1.04 – 4 21,044 22,959.56
89 SEPLAT 780 780 790 780 790 10 35 1,227,540 963,417,647.00
90 SFSREIT 67.9 67.9 – – 67.9 – 1 278 18,876.20
91 SKYAVN 5.8 5.8 – – 5.8 – 2 2,600 15,910.00
92 SOVRENINS 0.23 0.23 0.24 0.23 0.24 0.01 9 4,865,028 1,165,549.04
93 STANBIC 35.9 35.9 – – 35.9 – 44 250,721 8,910,009.00
94 STERLNBANK 1.61 1.61 1.61 1.6 1.6 -0.01 39 4,955,148 7,966,431.56
95 SUNUASSUR 0.31 0.31 – – 0.31 – 2 13,631 4,089.30
96 TANTALIZER 0.2 0.2 – – 0.2 – 1 5,000 1,000.00
97 TIP 0.44 0.44 – – 0.44 – 1 15 7.2
98 TOTAL 221.9 221.9 – – 221.9 – 30 17,562 3,762,646.40
99 TRANSCOHOT 5.38 5.38 – – 5.38 – 4 9,770 50,899.50
100 TRANSCORP 1.08 1.08 1.1 1.04 1.07 -0.01 129 20,439,908 21,648,542.88
101 TRIPPLEG 0.96 0.96 – – 0.96 – 6 7,925 7,082.76
102 UACN 9 9 – – 9 – 34 381,220 3,460,366.85
103 UBA 8.1 8.1 8.15 8.1 8.15 0.05 141 4,630,278 37,637,952.90
104 UBN 5.85 5.85 5.9 5.85 5.9 0.05 83 3,001,829 17,682,811.40
105 UCAP 10.9 10.9 10.75 10.7 10.75 -0.15 103 1,754,834 18,897,005.95
106 UNILEVER 13.05 13.05 – – 13.05 – 47 746,157 9,737,079.00
107 UNITYBNK 0.49 0.49 0.49 0.49 0.49 – 9 185,830 91,898.90
108 UPDC 1.16 1.16 1.12 1.12 1.12 -0.04 8 406,793 455,769.84
109 UPDCREIT 3.95 3.95 4 3.95 3.95 – 52 7,076,623 28,226,013.05
110 UPL 2.94 2.94 – – 2.94 – 2 1,021 2,705.65
111 VERITASKAP 0.21 0.21 0.21 0.21 0.21 – 7 509,510 107,056.30
112 VITAFOAM 22.2 22.2 – – 22.2 – 52 667,255 14,664,186.80
113 WAPCO 25.4 25.4 25.4 25.3 25.3 -0.1 107 2,238,231 56,665,060.90
114 WAPIC 0.49 0.49 – – 0.49 – 24 132,410 64,287.66
115 WEMABANK 0.84 0.84 0.85 0.82 0.85 0.01 66 9,313,074 7,799,271.99
116 ZENITHBANK 25.6 25.6 25.65 25.4 25.4 -0.2 378 17,318,113 440,520,098.70
117