S/N COMPANY PCLOSE OPEN HIGH LOW CLOSE NAIRA
CHANGE		 DEALS VOLUME VALUE
1 ABBEYBDS 1.05 1.05 – – 1.05 – 4 61,000 63,650.00
2 ABCTRANS 0.45 0.45 0.41 0.41 0.41 -0.04 6 284,100 116,633.00
3 ACADEMY 0.37 0.37 – – 0.37 – 3 16,487 5,650.19
4 ACCESS 10.35 10.35 10.25 10 10.25 -0.1 226 5,482,310 55,819,698.05
5 AFRIPRUD 4.6 4.6 – – 4.6 – 47 1,195,826 5,568,010.38
6 AIICO 0.83 0.83 0.83 0.81 0.81 -0.02 31 1,407,966 1,156,979.97
7 AIRTELAFRI 298.9 298.9 – – 298.9 – 2 8 2,400.00
8 BERGER 6.75 6.75 – – 6.75 – 2 1,099 8,132.60
9 BETAGLAS 63.9 63.9 70 70 70 6.1 18 123,305 8,534,047.05
10 BOCGAS 4.95 4.95 – – 4.95 – 2 5,005 24,774.75
11 BUACEMENT 37.8 37.8 – – 37.8 – 52 407,497 15,180,645.45
12 CADBURY 10.85 10.85 – – 10.85 – 11 31,240 319,350.00
13 CAP 27.5 27.5 – – 27.5 – 20 93,937 2,640,140.15
14 CAVERTON 2.8 2.8 2.9 2.76 2.9 0.1 21 1,376,038 3,951,690.74
15 CHAMS 0.33 0.33 0.34 0.33 0.34 0.01 35 11,453,329 3,869,571.05
16 CHIPLC 0.36 0.36 – – 0.36 – 2 650 231.5
17 CILEASING 7.35 7.35 – – 7.35 – 1 650 4,322.50
18 CONOIL 20 20 – – 20 – 15 110,111 2,203,492.20
19 CORNERST 0.54 0.54 – – 0.54 – 14 51,414 28,452.70
20 COURTVILLE 0.22 0.22 0.22 0.22 0.22 – 7 1,510,000 332,200.00
21 CUSTODIAN 5.95 5.95 – – 5.95 – 5 59,677 366,304.70
22 CUTIX 1.43 1.43 1.42 1.42 1.42 -0.01 53 1,565,259 2,112,134.34
23 DANGCEM 174.9 174.9 179.9 179.9 179.9 5 190 2,461,288 436,521,214.20
24 DANGSUGAR 14.65 14.65 13.9 13.9 13.9 -0.75 89 967,669 13,457,599.75
25 DEAPCAP 0.36 0.36 – – 0.36 – 1 30,000 9,900.00
26 ETERNA 3.15 3.15 – – 3.15 – 16 161,140 484,998.70
27 ETI 7.6 7.6 7.7 7.65 7.65 0.05 71 7,327,325 56,040,073.65
28 FBNH 7.5 7.5 7.4 7.3 7.3 -0.2 162 3,529,556 25,844,516.45
29 FCMB 2 2 2 1.95 1.96 -0.04 75 4,951,543 9,813,561.38
30 FIDELITYBK 2.3 2.3 2.24 2.21 2.22 -0.08 52 2,720,763 6,033,707.84
31 FIDSON 2.64 2.64 2.6 2.6 2.6 -0.04 15 606,739 1,574,198.70
32 FLOURMILL 22.65 22.65 – – 22.65 – 71 806,400 18,226,398.10
33 FO 20.6 20.6 – – 20.6 – 34 191,956 3,708,615.30
34 FTNCOCOA 0.2 0.2 0.2 0.2 0.2 – 3 650,000 130,000.00
35 GLAXOSMITH 6 6 – – 6 – 15 178,866 1,055,026.15
36 GUARANTY 32.1 32.1 32.2 32.1 32.1 – 324 34,309,716 1,101,607,193.00
37 GUINEAINS 0.2 0.2 0.2 0.2 0.2 – 1 100,000 20,000.00
38 GUINNESS 30.2 30.2 – – 30.2 – 32 73,406 2,302,959.65
39 HONYFLOUR 1.08 1.08 1.18 1.17 1.18 0.1 38 1,085,003 1,267,593.18
40 IKEJAHOTEL 1.12 1.12 – – 1.12 – 3 29,520 32,905.60
41 INITSPLC 0.7 0.7 – – 0.7 – 4 19,667 13,766.90
42 INTBREW 9 9 – – 9 – 24 113,636 1,016,522.20
43 JAIZBANK 0.65 0.65 0.68 0.65 0.66 0.01 26 2,246,639 1,481,174.34
44 JAPAULOIL 0.2 0.2 0.2 0.2 0.2 – 28 5,036,130 1,007,226.00
45 JBERGER 20 20 21.5 21.5 21.5 1.5 18 235,595 5,034,615.10
46 LASACO 0.26 0.26 0.26 0.26 0.26 – 15 538,177 141,068.02
47 LAWUNION 0.66 0.66 0.72 0.67 0.69 0.03 20 4,418,000 3,116,937.28
48 LINKASSURE 0.44 0.44 0.48 0.48 0.48 0.04 6 781,233 374,991.84
49 LIVESTOCK 0.56 0.56 – – 0.56 – 3 110,429 59,821.66
50 MANSARD 2.13 2.13 – – 2.13 – 2 140 305.2
51 MAYBAKER 2.17 2.17 – – 2.17 – 10 170,155 345,521.95
52 MBENEFIT 0.2 0.2 0.2 0.2 0.2 – 3 2,658,200 531,640.00
53 MCNICHOLS 0.46 0.46 – – 0.46 – 1 30,000 12,900.00
54 MEYER 0.46 0.46 – – 0.46 – 1 3,000 1,260.00
55 MOBIL 147.9 147.9 – – 147.9 – 17 4,863 662,539.30
56 MRS 15.3 15.3 – – 15.3 – 9 10,996 163,744.80
57 MTNN 127 127 126 125 125 -2 129 1,467,790 184,218,625.50
58 NAHCO 2.4 2.4 2.45 2.4 2.45 0.05 67 15,930,810 38,336,499.69
59 NASCON 15 15 15 15 15 – 35 999,787 15,029,006.30
60 NB 52 52 – – 52 – 37 310,649 16,741,309.60
61 NCR 3.65 3.65 3.31 3.31 3.31 -0.34 8 227,484 752,972.04
62 NEIMETH 0.51 0.51 0.47 0.47 0.47 -0.04 13 497,879 248,492.90
63 NEM 2 2 2.2 2.2 2.2 0.2 22 1,174,100 2,569,702.52
64 NESTLE 1,380.00 1,380.00 – – 1,380.00 – 59 219,746 296,530,282.10
65 NPFMCRFBK 1.2 1.2 1.13 1.13 1.13 -0.07 16 1,000,000 1,137,020.00
66 OANDO 3.86 3.86 3.82 3.75 3.75 -0.11 62 1,354,892 5,119,102.53
67 OKOMUOIL 66 66 – – 66 – 10 17,066 1,166,720.00
68 PORTPAINT 2.23 2.23 – – 2.23 – 1 1,500 3,675.00
69 PRESCO 52.25 52.25 – – 52.25 – 4 16,630 831,969.00
70 PZ 5.85 5.85 – – 5.85 – 25 108,561 642,191.60
71 REDSTAREX 4.45 4.45 – – 4.45 – 4 9,904 46,777.67
72 ROYALEX 0.33 0.33 0.33 0.3 0.33 – 9 428,212 132,478.54
73 SEPLAT 600 600 605 605 605 5 14 1,073,382 649,535,853.50
74 SKYAVN 4.15 4.15 – – 4.15 – 1 10 37.4
75 SOVRENINS 0.2 0.2 0.2 0.2 0.2 – 2 240,000 48,000.00
76 STANBIC 42.5 42.5 – – 42.5 – 18 68,193 3,146,660.40
77 STERLNBANK 1.96 1.96 1.94 1.84 1.94 -0.02 59 3,393,000 6,320,176.89
78 STUDPRESS 1.99 1.99 – – 1.99 – 1 100 218
79 SUNUASSUR 0.2 0.2 – – 0.2 – 2 2,450 490
80 TOTAL 117 117 – – 117 – 24 43,006 5,018,268.40
81 TRANSCORP 1.08 1.08 1.07 1.01 1.07 -0.01 96 15,054,076 15,562,796.06
82 TRANSEXPR 0.9 0.9 – – 0.9 – 1 7,900 7,110.00
83 UACN 10.5 10.5 10.55 10.55 10.55 0.05 63 3,013,044 31,722,117.20
84 UAC-PROP 1 1 – – 1 – 8 27,871 25,687.98
85 UBA 8.65 8.65 8.65 8.5 8.55 -0.1 208 8,490,680 72,492,042.15
86 UBN 6.2 6.2 – – 6.2 – 45 348,017 2,085,314.55
87 UCAP 2.7 2.7 2.7 2.7 2.7 – 42 834,363 2,254,293.54
88 UNILEVER 19.45 17.8 17.8 17.55 17.55 -1.9 81 1,050,329 18,564,043.45
89 UNITYBNK 0.69 0.69 0.66 0.63 0.63 -0.06 53 5,427,792 3,475,151.48
90 UNIVINSURE 0.2 0.2 0.2 0.2 0.2 – 1 219,570 43,914.00
91 UPDCREIT 3.4 3.4 3.45 3.4 3.4 – 6 1,133,150 3,902,770.00
92 UPL 1.25 1.25 – – 1.25 – 5 15,742 19,437.50
93 VITAFOAM 5 5 – – 5 – 30 446,682 2,206,076.59
94 WAPCO 17.2 17.2 17.6 17.5 17.5 0.3 206 5,525,033 96,764,483.40
95 WAPIC 0.35 0.35 0.37 0.37 0.37 0.02 22 1,077,496 396,924.31
96 WEMABANK 0.71 0.71 0.71 0.71 0.71 – 19 470,461 335,379.68
97 ZENITHBANK 22 22 22 21.9 21.95 -0.05 388 11,036,167 242,243,261.90