S/N COMPANY PCLOSE OPEN HIGH LOW CLOSE NAIRA
CHANGE
DEALS VOLUME VALUE
1 ABBEYBDS 1.3 1.3 1 1,000 1,240.00
2 ABCTRANS 0.46 0.46 2 500 220
3 ACCESS 10.7 10.7 10.7 10.2 10.7 244 15,218,425 159,873,476.45
4 AFRINSURE 0.2 0.2 1 1,000 200
5 AFRIPRUD 4.05 3.97 4 3.94 4 -0.05 54 1,424,885 5,653,813.82
6 AGLEVENT 0.59 0.59 4 11,585 6,621.00
7 AIICO 0.59 0.59 0.6 0.57 0.57 -0.02 46 3,631,273 2,118,331.65
8 AIRSERVICE 4.9 4.9 6 12,735 59,854.50
9 BERGER 9 9 1 120 1,026.00
10 BETAGLAS 87.35 87.35 3 26 2,158.00
11 BOCGAS 4.63 4.63 4 3,220 14,908.60
12 CADBURY 13 12.5 12.5 12.5 12.5 -0.5 32 155,420 1,935,778.20
13 CAP 38.85 38.85 27 46,234 1,785,425.75
14 CAPHOTEL 3.15 3.15 1 50 150
15 CAPOIL 0.33 0.33 1 1,000 320
16 CAVERTON 2.47 2.35 2.35 2.35 2.35 -0.12 18 778,296 1,828,995.60
17 CCNN 24 24 38 95,745 2,284,933.90
18 CHAMPION 1.99 2.08 1.99 21 302,660 599,897.80
19 CHELLARAM 3.08 3.08 2 200 616
20 CILEASING 1.35 1.32 1.37 1.29 1.37 0.02 38 5,441,480 7,059,621.25
21 CONOIL 31.8 31.8 31 51,964 1,587,154.05
22 CONTINSURE 1.43 1.48 1.48 1.48 1.48 0.05 10 228,400 335,129.00
23 CORNERST 0.35 0.35 4 18,750 6,375.00
24 COURTVILLE 0.2 0.2 0.2 0.2 0.2 2 500,100 100,020.00
25 CUSTODIAN 4.8 4.8 10 194,405 971,017.55
26 CUTIX 3.15 3 3 3 3 -0.15 7 358,100 1,074,300.00
27 DANGCEM 244 245 245 244 244 58 1,238,978 303,244,897.50
28 DANGFLOUR 9.55 9.1 9.1 8.65 8.9 -0.65 202 6,031,060 52,544,975.50
29 DANGSUGAR 16.95 16.2 16.5 16.15 16.5 -0.45 130 2,532,699 41,183,946.30
30 DIAMONDBNK 1.44 1.44 1.37 1.37 1.37 -0.07 51 3,767,418 5,169,162.66
31 DUNLOP 0.31 0.31 2 14,300 4,290.00
32 ENAMELWA 22.1 22.1 1 50 1,160.00
33 EQUITYASUR 0.23 0.22 0.21 0.21 0.21 -0.02 5 326,525 69,552.50
34 ETERNA 5.53 5.27 5.3 5.27 5.27 -0.26 45 754,007 4,009,248.70
35 ETI 20.5 20.4 20.5 20.4 20.5 70 692,105 14,116,001.50
36 ETRANZACT 4.55 4.55 1 1,000 4,350.00
37 FBNH 10.2 9.75 9.8 9.7 9.7 -0.5 301 19,987,614 194,099,760.35
38 FCMB 2.27 2.17 2.36 2.16 2.2 -0.07 153 44,016,928 98,295,164.23
39 FIDELITYBK 2.06 2 2 1.9 1.9 -0.16 202 17,736,198 33,986,861.87
40 FIDSON 5.7 5.71 5.95 5.7 5.95 0.25 19 2,309,818 13,232,183.08
41 FIRSTALUM 0.44 0.42 0.42 0.42 0.42 -0.02 5 203,656 85,608.64
42 FLOURMILL 31 29.45 29.8 29.45 29.5 -1.5 144 2,786,164 82,354,013.95
43 FO 40.7 40.7 34 125,586 4,860,628.50
44 FTNCOCOA 0.2 0.2 2 200 40
45 GLAXOSMITH 21.25 20.2 20.2 20.2 20.2 -1.05 22 151,513 3,085,812.60
46 GUARANTY 42.8 43.5 43.5 41 41.95 -0.85 303 13,954,899 592,548,229.15
47 GUINEAINS 0.4 0.4 2 200 76
48 GUINNESS 104 100 100 100 100 -4 99 844,329 84,375,498.05
49 HMARKINS 0.31 0.3 0.32 0.3 0.3 -0.01 7 460,490 142,205.00
50 HONYFLOUR 2.49 2.37 2.37 2.37 2.37 -0.12 33 1,157,500 2,758,894.91
51 IKEJAHOTEL 2.35 2.46 2.58 2.5 2.58 0.23 20 2,381,020 6,133,531.60
52 INITSPLC 0.76 0.76 1 50 36.5
53 INTBREW 51.8 51.8 4 5,005 246,496.25
54 JAIZBANK 0.65 0.65 0.67 0.62 0.63 -0.02 38 9,597,235 6,199,575.25
55 JAPAULOIL 0.26 0.25 0.24 0.24 0.24 -0.02 27 4,981,457 1,196,348.08
56 JBERGER 29 27.55 27.55 27.55 27.55 -1.45 27 373,695 10,299,432.75
57 JOHNHOLT 0.55 0.55 0.56 0.55 0.56 0.01 9 218,080 120,944.00
58 LASACO 0.38 0.37 0.39 0.37 0.39 0.01 31 6,706,940 2,484,319.30
59 LAWUNION 0.94 0.98 0.98 0.98 0.98 0.04 4 8,705,133 8,530,926.34
60 LEARNAFRCA 1.32 1.32 1.32 1.32 1.32 16 592,000 775,653.80
61 LINKASSURE 0.83 0.83 0.83 0.83 0.83 3 316,000 262,280.00
62 LIVESTOCK 0.85 0.83 0.83 0.81 0.81 -0.04 11 1,137,512 929,048.72
63 MANSARD 2.5 2.4 2.4 2.4 2.4 -0.1 8 183,600 444,259.69
64 MAYBAKER 2.66 2.66 13 95,087 240,596.11
65 MBENEFIT 0.34 0.33 0.35 0.33 0.35 0.01 16 4,781,885 1,619,022.05
66 MCNICHOLS 0.98 0.98 1 4,700 4,418.00
67 MEYER 0.68 0.68 7 52,010 33,806.50
68 MOBIL 172.5 172.5 34 24,650 4,342,404.20
69 MORISON 0.55 0.55 2 29,763 16,964.91
70 MRS 34.35 34.35 36.05 36.05 36.05 1.7 38 116,848 4,205,419.90
71 MULTITREX 0.4 0.4 1 10,000 3,800.00
72 NAHCO 4.11 3.93 3.93 3.93 3.93 -0.18 33 626,511 2,463,993.83
73 NASCON 20.25 20.25 37 294,050 5,813,780.30
74 NB 116.1 119.9 120.4 114 115.4 -0.7 166 766,225 88,240,393.40
75 NCR 6.3 6.3 2 210 1,260.00
76 NEM 2.6 2.55 2.56 2.55 2.56 -0.04 14 563,400 1,438,820.00
77 NESF 552.2 552.2 3 600 314,760.00
78 NESTLE 1,600.00 1,600.00 79 65,180 103,901,289.60
79 NIGERINS 0.25 0.26 0.26 0.25 0.25 22 5,605,158 1,438,447.05
80 NNFM 6.85 6.85 6.85 6.85 6.85 3 186,733 1,279,031.35
81 NPFMCRFBK 1.94 1.85 1.93 1.85 1.93 -0.01 21 767,848 1,441,363.24
82 OANDO 7.6 7.25 7.3 7.25 7.25 -0.35 177 4,653,803 33,785,881.45
83 OKOMUOIL 85 85 28 189,829 15,360,600.15
84 PRESCO 75 75 75 75 75 36 477,394 35,672,478.30
85 PZ 21.85 21.85 33 164,778 3,429,399.00
86 REDSTAREX 6.3 6 6 6 6 -0.3 6 82,060 494,886.50
87 REGALINS 0.27 0.26 0.26 0.26 0.26 -0.01 6 20,810,000 5,410,600.00
88 ROYALEX 0.34 0.33 0.34 1 1,000 330
89 SKYEBANK 0.73 0.7 0.7 0.7 0.7 -0.03 34 1,052,319 748,014.30
90 SOVRENINS 0.25 0.24 0.26 0.24 0.26 0.01 24 4,383,259 1,124,537.34
91 STACO 0.48 0.48 1 1,000 460
92 STANBIC 48 47.5 47.5 47.5 47.5 -0.5 20 142,555 6,661,253.00
93 STERLNBANK 1.29 1.23 1.35 1.23 1.35 0.06 54 3,222,208 4,152,721.16
94 TANTALIZER 0.37 0.37 1 2,000 720
95 TOTAL 212 212 23 19,558 4,329,176.90
96 TOURIST 3.5 3.5 1 10 35
97 TRANSCOHOT 7.45 7.45 3 2,540 18,034.00
98 TRANSCORP 1.4 1.39 1.35 1.33 1.33 -0.07 101 9,761,528 13,001,796.00
99 UACN 14.5 15 15.05 15 15.05 0.55 42 307,906 4,578,633.65
100 UAC-PROP 2.14 2.14 24 645,655 1,375,180.45
101 UBA 11.15 11.05 11 10.5 10.6 -0.55 207 21,427,954 228,174,722.40
102 UBN 6.4 6.1 6.1 6.1 6.1 -0.3 34 331,394 2,021,503.40
103 UCAP 3 3.05 3.05 2.93 3 100 2,620,352 7,851,693.33
104 UHOMREIT 45.2 45.2 1 5 214.75
105 UNIC 0.2 0.2 2 200 40
106 UNILEVER 50.5 49 49 49 49 -1.5 20 164,834 8,116,338.25
107 UNITYBNK 0.97 0.93 0.93 0.93 0.93 -0.04 23 2,231,108 2,076,017.44
108 UPL 2.25 2.25 11 59,970 130,448.56
109 VANLEER 9.1 9.1 3 1,190 10,914.50
110 VERITASKAP 0.35 0.34 0.34 0.34 0.34 -0.01 6 436,500 148,410.00
111 VITAFOAM 3.3 3.3 13 273,550 858,947.00
112 WAPCO 40.5 40.5 38 124,339 4,797,617.90
113 WAPIC 0.52 0.52 23 332,692 166,346.00
114 WEMABANK 0.76 0.78 0.78 0.73 0.73 -0.03 43 3,102,009 2,298,216.69
115 ZENITHBANK 27 27 27 26.4 26.65 -0.35 582 22,211,619 590,596,033.10