S/N COMPANY PCLOSE OPEN HIGH LOW CLOSE NAIRA
CHANGE		 DEALS VOLUME VALUE
1 ABCTRANS 0.26 0.26 0.28 0.26 0.26 – 9 1,036,926 271,600.76
2 ACADEMY 0.3 0.3 0.27 0.27 0.27 -0.03 2 103,165 27,854.55
3 ACCESS 5.95 5.95 6 5.8 5.85 -0.1 242 14,142,292 83,321,343.90
4 AFRIPRUD 3.66 3.66 3.7 3.66 3.7 0.04 84 1,705,488 6,237,666.55
5 AFROMEDIA 0.41 0.41 – – 0.41 – 1 1,000 370
6 AGLEVENT 0.28 0.28 – – 0.28 – 3 28,343 8,502.90
7 AIICO 0.66 0.66 – – 0.66 – 20 96,979 63,282.20
8 BERGER 7.35 7.35 – – 7.35 – 5 1,569 12,317.15
9 BETAGLAS 69.7 69.7 75 75 75 5.3 25 198,447 13,414,975.90
10 BOCGAS 4.16 4.16 – – 4.16 – 2 1,074 4,908.18
11 CADBURY 10.5 10.5 10.95 10.95 10.95 0.45 31 315,846 3,418,273.50
12 CAP 34 34 – – 34 – 12 55,449 1,886,573.00
13 CAVERTON 2.45 2.45 2.26 2.26 2.26 -0.19 32 592,150 1,363,253.90
14 CCNN 14 14 – – 14 – 22 102,560 1,520,727.60
15 CHAMPION 1.1 1.1 – – 1.1 – 6 61,379 61,388.00
16 CHAMS 0.36 0.36 0.34 0.33 0.33 -0.03 24 6,030,399 1,996,445.66
17 CHIPLC 0.27 0.27 0.25 0.25 0.25 -0.02 9 728,217 182,054.25
18 CILEASING 7.2 7.2 – – 7.2 – 7 101,003 655,429.44
19 CONOIL 20.15 20.15 21.55 21.5 21.55 1.4 32 420,896 9,086,881.10
20 CORNERST 0.2 0.2 0.2 0.2 0.2 – 6 194,200 38,924.00
21 COURTVILLE 0.23 0.23 0.21 0.21 0.21 -0.02 13 1,502,200 315,516.00
22 CUSTODIAN 6.05 6.05 6.05 6.05 6.05 – 8 1,315,000 7,956,200.00
23 CUTIX 1.65 1.65 1.65 1.6 1.65 – 19 1,059,228 1,723,241.85
24 CWG 2.54 2.54 – – 2.54 – 1 1,500 3,810.00
25 DANGCEM 203 203 215 194.7 205 2 196 4,768,124 954,427,749.00
26 DANGFLOUR 16.45 16.45 16.65 15.35 15.95 -0.5 128 3,609,233 57,550,440.25
27 DANGSUGAR 13.4 13.4 13.5 13.35 13.4 – 128 6,698,843 89,876,130.50
28 ETERNA 4 4 4 4 4 – 14 166,156 639,500.80
29 ETI 9.15 9.15 – – 9.15 – 18 46,937 459,172.55
30 ETRANZACT 2.38 2.38 – – 2.38 – 1 500 1,075.00
31 FBNH 6.9 6.9 7 6.25 6.95 0.05 189 9,090,910 62,640,590.70
32 FCMB 1.6 1.6 1.6 1.56 1.6 – 122 12,548,389 19,920,323.52
33 FIDELITYBK 1.65 1.65 1.65 1.61 1.65 – 97 8,527,284 13,967,277.10
34 FIDSON 4.6 4.6 – – 4.6 – 11 33,175 138,413.75
35 FLOURMILL 15.5 15.5 14.4 14.15 14.4 -1.1 104 1,171,056 16,821,838.70
36 FO 27.8 27.8 – – 27.8 – 66 254,984 6,663,743.00
37 GLAXOSMITH 8.95 8.95 8.7 8.5 8.5 -0.45 23 357,669 3,092,218.15
38 GSPECPLC 5.75 5.75 – – 5.75 – 2 20 126
39 GUARANTY 30.5 30.5 32 31 31.05 0.55 251 4,469,600 139,658,155.20
40 GUINEAINS 0.2 0.2 – – 0.2 – 2 5,025 1,005.00
41 GUINNESS 50.5 50.5 – – 50.5 – 36 166,230 8,081,621.80
42 HONYFLOUR 1.1 1.1 1.05 0.99 1.05 -0.05 27 1,016,430 1,035,474.20
43 IKEJAHOTEL 1.45 1.45 – – 1.45 – 4 11,350 15,082.00
44 INFINITY 1.39 1.39 – – 1.39 – 1 100 152
45 INTBREW 20 20 – – 20 – 4 5,500 105,000.00
46 JAIZBANK 0.48 0.48 0.48 0.47 0.47 -0.01 18 8,152,135 3,902,228.11
47 JAPAULOIL 0.22 0.22 0.24 0.23 0.24 0.02 26 3,590,062 840,796.44
48 JBERGER 23 23 – – 23 – 30 63,395 1,415,521.70
49 JOHNHOLT 0.47 0.47 – – 0.47 – 4 7,703 3,856.20
50 LASACO 0.31 0.31 – – 0.31 – 4 65,000 19,750.00
51 LAWUNION 0.4 0.4 0.44 0.44 0.44 0.04 2 264,500 116,380.00
52 LEARNAFRCA 1.22 1.22 – – 1.22 – 6 50,358 66,329.26
53 LINKASSURE 0.48 0.48 – – 0.48 – 7 1,700 884
54 LIVESTOCK 0.6 0.6 0.58 0.54 0.54 -0.06 31 2,178,727 1,196,727.98
55 MANSARD 1.8 1.8 – – 1.8 – 4 2,210 4,204.00
56 MAYBAKER 2.28 2.28 – – 2.28 – 8 26,190 60,701.12
57 MBENEFIT 0.21 0.21 – – 0.21 – 7 30,800 6,544.00
58 MEDVIEWAIR 1.8 1.8 – – 1.8 – 1 100 175
59 MOBIL 170 170 175 175 175 5 21 707,822 123,852,673.00
60 MRS 20.85 20.85 – – 20.85 – 3 1,176 22,108.80
61 MTNN 144.85 159.3 159.3 145 149 4.15 1,600 34,226,952 5,238,818,543.60
62 MULTIVERSE 0.2 0.2 – – 0.2 – 1 22,000 4,400.00
63 NAHCO 3.16 3.16 3.41 3.41 3.41 0.25 41 557,413 1,861,691.40
64 NASCON 17.95 17.95 17 17 17 -0.95 26 285,666 4,851,267.00
65 NB 61.7 61.7 – – 61.7 – 45 109,059 6,416,214.95
66 NEIMETH 0.56 0.56 – – 0.56 – 10 157,844 86,109.22
67 NEM 2.36 2.36 – – 2.36 – 97 290,750 646,669.50
68 NESTLE 1,320.00 1,320.00 1,365.00 1,330.00 1,365.00 45 68 326,443 441,124,852.90
69 NIGERINS 0.2 0.2 – – 0.2 – 7 213,218 43,515.00
70 NPFMCRFBK 1.36 1.36 1.36 1.34 1.34 -0.02 19 1,104,914 1,496,172.32
71 OANDO 4.55 4.55 4.55 4.35 4.35 -0.2 67 1,259,082 5,629,939.95
72 OKOMUOIL 74 74 – – 74 – 9 3,629 241,691.40
73 PREMPAINTS 9.4 9.4 – – 9.4 – 2 20 200
74 PRESCO 58 58 – – 58 – 12 33,521 1,760,730.25
75 PRESTIGE 0.5 0.5 – – 0.5 – 4 4,143 2,237.22
76 PZ 8.5 8.5 8.5 8.5 8.5 – 19 149,582 1,267,752.80
77 REDSTAREX 5.5 5.5 – – 5.5 – 3 660 3,275.00
78 REGALINS 0.2 0.2 0.2 0.2 0.2 – 9 1,220,193 244,042.60
79 ROYALEX 0.23 0.23 – – 0.23 – 3 21,520 4,938.40
80 SEPLAT 520 520 – – 520 – 14 3,242 1,669,530.20
81 SKYESHELT 85.5 85.5 – – 85.5 – 1 100 7,695.00
82 SOVRENINS 0.23 0.23 0.23 0.23 0.23 – 42 280,755,959 64,602,868.57
83 STANBIC 44.05 44.05 – – 44.05 – 22 54,054 2,301,778.25
84 STERLNBANK 2.29 2.29 2.1 2.08 2.1 -0.19 52 10,219,286 21,453,934.08
85 SUNUASSUR 0.2 0.2 – – 0.2 – 1 100 20
86 TANTALIZER 0.2 0.2 – – 0.2 – 2 4,500 900
87 THOMASWY 0.4 0.4 0.4 0.4 0.4 – 35 2,612,247 988,890.50
88 TOTAL 162 162 – – 162 – 25 44,970 6,674,012.90
89 TRANSCORP 1.18 1.18 1.17 1.12 1.14 -0.04 104 17,427,537 19,869,929.35
90 TRANSEXPR 0.77 0.77 0.73 0.73 0.73 -0.04 7 204,950 146,913.50
91 TRIPPLEG 0.7 0.7 – – 0.7 – 1 1,000 700
92 UACN 6.6 6.6 6.65 6.4 6.4 -0.2 71 3,051,484 20,130,484.65
93 UAC-PROP 1.5 1.5 – – 1.5 – 5 81,825 134,961.25
94 UBA 5.7 5.7 5.9 5.6 5.65 -0.05 309 44,424,048 256,508,614.15
95 UBN 7.1 7.1 7 7 7 -0.1 44 1,130,919 7,905,628.40
96 UCAP 2.3 2.3 2.25 2.1 2.1 -0.2 208 15,664,643 33,646,692.77
97 UNILEVER 31 31 32.5 32 32 1 29 8,076,891 262,063,615.50
98 UNIONDAC 0.24 0.24 0.24 0.24 0.24 – 7 1,323,964 317,751.36
99 UNITYBNK 0.68 0.68 – – 0.68 – 8 44,173 29,720.02
100 UNIVINSURE 0.2 0.2 – – 0.2 – 2 31,000 6,200.00
101 UPL 1.8 1.8 – – 1.8 – 4 33,086 59,554.80
102 VITAFOAM 4.25 4.25 – – 4.25 – 18 264,460 1,031,874.33
103 WAPCO 10 10 10 10 10 – 58 416,529 4,121,042.35
104 WAPIC 0.4 0.4 0.4 0.4 0.4 – 20 564,923 225,567.16
105 WEMABANK 0.62 0.62 0.63 0.6 0.6 -0.02 39 1,963,636 1,186,588.72
106 ZENITHBANK 19 19 19 18.7 18.8 -0.2 662 33,493,590 630,729,922.15