S/N COMPANY PCLOSE OPEN HIGH LOW CLOSE NAIRA
CHANGE		 DEALS VOLUME VALUE
1 ABCTRANS 0.56 0.56 0.51 0.51 0.51 -0.05 13 738,342 396,200.32
2 ACADEMY 0.32 0.32 0.32 0.32 0.32 – 2 181,178 57,976.96
3 ACCESS 6.35 6.35 6.4 6.35 6.35 – 114 2,166,295 13,832,029.45
4 AFRINSURE 0.2 0.2 0.2 0.2 0.2 – 2 5,002,727 1,000,545.40
5 AFRIPRUD 4 4 – – 4 – 27 160,619 666,455.15
6 AIICO 0.94 0.94 0.92 0.9 0.9 -0.04 43 3,345,697 3,023,656.16
7 AIRTELAFRI 328.7 328.7 – – 328.7 – 14 31,085 10,216,189.70
8 ARDOVA 11.65 11.65 – – 11.65 – 17 122,772 1,398,590.90
9 BERGER 6.1 6.1 – – 6.1 – 7 16,350 109,170.00
10 BETAGLAS 61.55 61.55 – – 61.55 – 10 54,202 3,213,383.50
11 BUACEMENT 40.95 40.95 – – 40.95 – 31 510,448 20,881,835.90
12 CADBURY 6.75 6.75 – – 6.75 – 33 272,771 1,864,589.50
13 CAP 20.65 20.65 – – 20.65 – 13 50,776 946,845.10
14 CAVERTON 1.8 1.8 1.81 1.81 1.81 0.01 25 682,562 1,244,555.31
15 CHAMPION 0.95 0.95 – – 0.95 – 7 90,034 79,151.12
16 CHAMS 0.24 0.24 – – 0.24 – 3 15,200 3,496.00
17 CILEASING 3.95 3.95 – – 3.95 – 17 371,746 1,401,690.60
18 CONOIL 18.9 18.9 – – 18.9 – 50 409,503 8,085,195.90
19 CORNERST 0.55 0.55 – – 0.55 – 4 47,970 26,383.50
20 COURTVILLE 0.2 0.2 0.2 0.2 0.2 – 3 3,002,250 600,450.00
21 CUSTODIAN 4.9 4.9 – – 4.9 – 38 334,247 1,638,271.90
22 CUTIX 1.65 1.65 – – 1.65 – 19 374,775 633,246.65
23 DANGCEM 126 126 – – 126 – 87 343,315 42,767,743.20
24 DANGSUGAR 11.5 11.5 11.6 11.6 11.6 0.1 59 411,332 4,782,925.60
25 EKOCORP 6 6 – – 6 – 1 7,975 47,850.00
26 ETERNA 2.24 2.24 – – 2.24 – 15 116,706 236,089.90
27 ETI 4.75 4.75 4.8 4.75 4.8 0.05 99 1,096,508 5,253,653.80
28 ETRANZACT 2.61 2.61 – – 2.61 – 1 1,000 2,600.00
29 FBNH 5.25 5.25 5.25 5.2 5.2 -0.05 115 4,095,474 21,479,414.00
30 FCMB 1.9 1.9 1.9 1.89 1.9 – 33 5,972,616 11,325,043.78
31 FIDELITYBK 1.79 1.79 1.8 1.79 1.79 – 63 6,204,193 11,109,831.11
32 FIDSON 2.85 2.85 – – 2.85 – 4 23,776 73,481.84
33 FLOURMILL 18 18 18 18 18 – 95 919,914 16,557,323.10
34 FTNCOCOA 0.2 0.2 0.2 0.2 0.2 – 2 2,975,253 595,050.60
35 GLAXOSMITH 4.6 4.6 4.85 4.8 4.8 0.2 60 1,566,645 7,510,685.70
36 GOLDBREW 0.81 0.81 – – 0.81 – 1 10,442 9,293.38
37 GUARANTY 22.75 22.75 22.7 22.3 22.45 -0.3 272 4,601,942 103,228,283.90
38 GUINNESS 14 14 – – 14 – 67 413,275 5,785,306.95
39 HONYFLOUR 0.97 0.97 – – 0.97 – 29 23,600 23,128.00
40 INITSPLC 0.7 0.7 – – 0.7 – 1 200 140
41 INTBREW 3.6 3.6 3.9 3.55 3.85 0.25 62 2,325,597 8,814,959.95
42 JAIZBANK 0.52 0.52 – – 0.52 – 10 127,000 70,452.00
43 JAPAULOIL 0.23 0.23 0.23 0.23 0.23 – 11 2,635,543 606,680.13
44 JBERGER 17.2 17.2 – – 17.2 – 25 349,743 5,951,408.50
45 JOHNHOLT 0.51 0.51 – – 0.51 – 1 3,611 1,986.05
46 LASACO 0.25 0.25 0.25 0.25 0.25 – 9 1,658,755 414,864.30
47 LAWUNION 1.07 1.07 1.07 1.02 1.07 – 11 988,240 1,041,416.80
48 LEARNAFRCA 1.06 1.06 – – 1.06 – 1 3,650 4,197.50
49 LINKASSURE 0.47 0.47 – – 0.47 – 5 64,700 32,997.00
50 LIVESTOCK 0.51 0.51 0.56 0.56 0.56 0.05 8 288,500 161,560.00
51 MANSARD 1.59 1.59 1.59 1.59 1.59 – 18 1,253,093 1,992,153.69
52 MAYBAKER 2.78 2.78 – – 2.78 – 17 317,004 875,605.40
53 MBENEFIT 0.21 0.21 0.22 0.21 0.21 – 12 6,060,400 1,283,109.00
54 MOBIL 192.6 192.6 – – 192.6 – 13 61,756 10,718,798.20
55 MRS 12.45 12.45 – – 12.45 – 7 3,696 42,179.20
56 MTNN 115 115 116.1 116.1 116.1 1.1 57 1,092,199 126,861,618.60
57 NAHCO 2.2 2.2 2.18 2.18 2.18 -0.02 17 281,351 609,930.96
58 NASCON 9.5 9.5 – – 9.5 – 17 45,725 457,397.15
59 NB 34.05 34.05 – – 34.05 – 25 56,974 2,006,723.10
60 NEIMETH 1.39 1.39 – – 1.39 – 18 313,322 468,194.42
61 NEM 2.05 2.05 – – 2.05 – 3 37,400 76,340.00
62 NESTLE 1,175.00 1,175.00 – – 1,175.00 – 50 38,040 42,650,471.90
63 NIGERINS 0.2 0.2 0.2 0.2 0.2 – 1 101,505 20,301.00
64 NNFM 4.3 4.3 – – 4.3 – 1 9,407 44,118.83
65 NPFMCRFBK 1.2 1.2 – – 1.2 – 23 307,408 373,541.61
66 OANDO 2.25 2.25 – – 2.25 – 24 249,292 582,852.97
67 OKOMUOIL 70.5 70.5 – – 70.5 – 23 26,190 1,852,905.00
68 PRESCO 45.25 45.25 – – 45.25 – 16 94,386 4,300,355.90
69 PRESTIGE 0.51 0.51 0.52 0.52 0.52 0.01 1 100,000 52,000.00
70 PZ 4.35 4.35 4.6 4.5 4.5 0.15 55 1,657,638 7,456,043.90
71 REDSTAREX 3.52 3.52 – – 3.52 – 13 45,235 163,302.85
72 REGALINS 0.24 0.24 0.22 0.22 0.22 -0.02 1 100,000 22,000.00
73 ROYALEX 0.26 0.26 0.26 0.25 0.26 – 3 429,423 109,149.98
74 SEPLAT 386 386 – – 386 – 11 5,028 1,746,727.20
75 SFSREIT 69.3 69.3 – – 69.3 – 3 1,020 63,648.00
76 SKYAVN 2.93 2.93 – – 2.93 – 1 917 2,695.98
77 STANBIC 30.25 30.25 – – 30.25 – 20 81,654 2,381,482.05
78 STERLNBANK 1.27 1.27 1.3 1.27 1.3 0.03 98 17,663,711 22,626,420.12
79 TOTAL 97.5 97.5 – – 97.5 – 29 100,519 9,151,386.20
80 TRANSCORP 0.67 0.67 0.67 0.62 0.65 -0.02 64 7,405,851 4,689,491.63
81 TRANSEXPR 0.77 0.77 – – 0.77 – 1 45,000 34,650.00
82 TRIPPLEG 0.5 0.5 – – 0.5 – 1 15,000 6,900.00
83 UACN 7.2 7.2 7.3 7.3 7.3 0.1 34 356,441 2,569,580.20
84 UAC-PROP 0.9 0.9 – – 0.9 – 3 33,493 30,143.70
85 UBA 6.4 6.4 6.4 6.25 6.25 -0.15 143 7,465,756 47,060,796.95
86 UBN 5.45 5.45 – – 5.45 – 118 4,937,306 25,250,078.35
87 UCAP 2.6 2.6 2.7 2.66 2.7 0.1 39 2,783,981 7,449,160.75
88 UNILEVER 12.45 12.45 – – 12.45 – 19 53,749 723,964.15
89 UNIONDAC 0.25 0.25 – – 0.25 – 1 50,000 13,000.00
90 UNITYBNK 0.49 0.49 – – 0.49 – 9 137,079 68,137.44
91 UNIVINSURE 0.2 0.2 0.2 0.2 0.2 – 1 3,700,000 740,000.00
92 UPDCREIT 3.8 3.8 – – 3.8 – 8 12,584 49,518.50
93 VITAFOAM 5.07 5.07 5.42 5.33 5.33 0.26 30 3,873,485 20,575,844.64
94 WAPCO 11 11 11 11 11 – 54 1,019,299 11,241,959.95
95 WAPIC 0.35 0.35 0.35 0.35 0.35 – 11 436,786 152,865.86
96 WEMABANK 0.53 0.53 – – 0.53 – 12 318,157 173,280.35
97 ZENITHBANK 16.75 16.75 16.75 16.3 16.7 -0.05 280 13,241,337 220,461,867.25