S/N COMPANY PCLOSE OPEN HIGH LOW CLOSE NAIRA
CHANGE		 DEALS VOLUME VALUE
1 ABCTRANS 0.44 0.44 – – 0.44 – 3 70,000 28,308.00
2 ACADEMY 0.35 0.35 – – 0.35 – 1 1,300 455
3 ACCESS 7.35 7.35 7.35 7.3 7.35 – 135 3,346,296 24,506,455.00
4 AFRIPRUD 4 4 4 4 4 – 35 961,097 3,830,390.16
5 AIICO 0.69 0.69 0.68 0.68 0.68 -0.01 23 871,525 588,682.61
6 AIRTELAFRI 308 308 – – 308 – 1 100 29,790.00
7 BERGER 7.5 7.5 – – 7.5 – 16 53,015 363,263.25
8 BETAGLAS 53.8 53.8 – – 53.8 – 3 162 7,848.90
9 BOCGAS 6.12 6.12 – – 6.12 – 1 24,604 150,576.48
10 CADBURY 9.85 9.85 – – 9.85 – 7 26,350 258,480.45
11 CAP 25.55 25.55 – – 25.55 – 5 3,719 90,747.70
12 CAVERTON 2.46 2.46 – – 2.46 – 19 124,721 286,475.29
13 CCNN 15.2 15.2 – – 15.2 – 6 10,622 156,756.30
14 CHAMPION 1.04 1.04 – – 1.04 – 5 13,468 14,160.12
15 CHAMS 0.26 0.26 – – 0.26 – 5 85,000 20,850.00
16 CHIPLC 0.28 0.28 0.3 0.3 0.3 0.02 1 131,180 39,354.00
17 CONOIL 15.4 15.4 – – 15.4 – 17 24,269 349,473.40
18 CONTINSURE 2.26 2.26 2.3 2.29 2.3 0.04 16 1,078,700 2,487,104.00
19 CORNERST 0.39 0.39 0.39 0.39 0.39 – 4 242,400 94,536.00
20 COURTVILLE 0.2 0.2 0.22 0.22 0.22 0.02 4 234,201 51,294.20
21 CUSTODIAN 5.65 5.65 – – 5.65 – 11 16,172 93,386.50
22 CUTIX 1.38 1.38 – – 1.38 – 12 116,825 162,304.50
23 DANGCEM 144.2 144.2 145 145 145 0.8 64 1,796,479 260,567,203.00
24 DANGFLOUR 22.2 22.2 23 22.65 23 0.8 85 742,901 16,803,741.15
25 DANGSUGAR 10.2 10.2 – – 10.2 – 36 136,838 1,381,197.60
26 ELLAHLAKES 4.26 4.26 – – 4.26 – 1 500 1,920.00
27 ETERNA 3.15 3.15 – – 3.15 – 6 57,000 176,520.00
28 ETI 7.4 7.4 7.2 7 7.2 -0.2 35 5,188,551 36,359,596.00
29 FBNH 5.4 5.4 5.4 5.25 5.25 -0.15 174 6,576,417 34,844,449.35
30 FCMB 1.6 1.6 1.6 1.59 1.6 – 71 8,052,261 12,880,385.10
31 FIDELITYBK 1.65 1.65 1.66 1.65 1.65 – 71 4,866,647 8,044,702.99
32 FIDSON 3.6 3.6 3.95 3.95 3.95 0.35 22 368,592 1,400,940.45
33 FLOURMILL 14.75 14.75 – – 14.75 – 42 256,567 3,823,472.85
34 FO 16 16 – – 16 – 20 10,974 167,631.20
35 GLAXOSMITH 7.1 7.1 – – 7.1 – 9 65,309 459,413.00
36 GSPECPLC 5.2 5.2 4.7 4.7 4.7 -0.5 3 36,600,000 172,020,000.00
37 GUARANTY 26.8 26.8 26.85 26.75 26.85 0.05 156 14,467,641 387,276,777.20
38 GUINNESS 29.35 29.35 – – 29.35 – 75 258,640 7,549,544.40
39 HONYFLOUR 0.99 0.99 – – 0.99 – 19 225,231 217,693.28
40 IKEJAHOTEL 1.18 1.18 – – 1.18 – 2 60,440 64,670.80
41 INTBREW 12.6 12.6 – – 12.6 – 37 231,142 2,628,286.35
42 JAIZBANK 0.5 0.5 0.51 0.5 0.5 – 16 1,287,176 645,929.24
43 JBERGER 18.55 18.55 – – 18.55 – 15 65,635 1,153,465.00
44 LASACO 0.28 0.28 – – 0.28 – 9 160,140 45,009.20
45 LEARNAFRCA 1.23 1.23 – – 1.23 – 6 29,560 33,597.36
46 LIVESTOCK 0.47 0.47 – – 0.47 – 9 70,576 32,499.20
47 MANSARD 1.6 1.6 1.7 1.68 1.7 0.1 28 1,022,589 1,652,484.66
48 MAYBAKER 2 2 – – 2 – 14 156,000 321,118.49
49 MOBIL 147.9 147.9 – – 147.9 – 10 588 78,741.50
50 MRS 16.95 16.95 – – 16.95 – 5 7,775 118,957.50
51 MTNN 130 130 130 130 130 – 74 602,127 78,267,332.50
52 MULTIVERSE 0.2 0.2 0.2 0.2 0.2 – 1 100,000 20,000.00
53 NAHCO 2.33 2.33 – – 2.33 – 14 51,761 121,595.44
54 NASCON 14.85 14.85 – – 14.85 – 8 6,660 97,982.25
55 NB 46 46 46 46 46 – 96 1,283,515 59,118,519.80
56 NEIMETH 0.4 0.4 0.4 0.4 0.4 – 6 258,410 104,000.80
57 NEM 2.3 2.3 – – 2.3 – 5 93,455 193,451.85
58 NESTLE 1,215.00 1,215.00 1,260.00 1,215.00 1,215.10 0.1 67 1,132,372 1,385,534,270.40
59 NPFMCRFBK 1.19 1.19 – – 1.19 – 4 23,095 27,483.05
60 OANDO 3.57 3.57 – – 3.57 – 29 316,997 1,132,104.77
61 OKOMUOIL 54.95 54.95 – – 54.95 – 9 1,863 92,218.50
62 PRESCO 38.4 38.4 – – 38.4 – 10 9,870 347,442.00
63 PRESTIGE 0.49 0.49 – – 0.49 – 2 10,000 4,928.49
64 PZ 6.15 6.15 – – 6.15 – 18 46,755 263,002.85
65 REDSTAREX 4.05 4.05 – – 4.05 – 7 28,250 114,862.50
66 REGALINS 0.2 0.2 – – 0.2 – 1 1,000 200
67 ROYALEX 0.2 0.2 – – 0.2 – 3 8,693 1,738.60
68 SEPLAT 517 517 – – 517 – 10 3,106 1,450,871.00
69 SKYESHELT 85.5 85.5 – – 85.5 – 3 681 52,402.95
70 SOVRENINS 0.2 0.2 – – 0.2 – 1 74 14.8
71 STANBIC 37.05 37.05 – – 37.05 – 21 21,136 775,014.25
72 STERLNBANK 1.95 1.95 – – 1.95 – 79 4,347,339 7,792,392.20
73 TOTAL 123.2 123.2 – – 123.2 – 12 8,480 963,089.20
74 TRANSCORP 1.01 1.01 1.03 0.99 1.03 0.02 76 9,860,747 9,946,448.41
75 TRIPPLEG 0.59 0.59 – – 0.59 – 2 5,000 2,700.00
76 UACN 7.15 7.15 6.7 6.65 6.65 -0.5 77 2,480,959 16,615,863.90
77 UAC-PROP 1.11 1.11 – – 1.11 – 3 14,611 15,195.44
78 UBA 5.9 5.9 6 5.9 6 0.1 125 4,098,148 24,391,840.00
79 UBN 7 7 – – 7 – 22 288,115 2,020,873.90
80 UCAP 2.13 2.13 2.14 2.03 2.03 -0.1 56 3,775,404 7,923,598.75
81 UHOMREIT 40.7 40.7 – – 40.7 – 1 4 146.6
82 UNILEVER 26.7 26.7 – – 26.7 – 22 57,437 1,426,930.95
83 UNIONDAC 0.24 0.24 – – 0.24 – 1 20,000 4,600.00
84 UNITYBNK 0.63 0.63 – – 0.63 – 7 92,803 56,609.83
85 UPDCREIT 4.9 4.9 4.9 4.9 4.9 – 14 375,500 1,710,450.00
86 UPL 1.15 1.15 – – 1.15 – 6 9,421 11,716.26
87 VITAFOAM 3.9 3.9 – – 3.9 – 16 89,594 328,248.43
88 WAPCO 16 16 – – 16 – 54 430,402 6,868,110.75
89 WAPIC 0.35 0.35 – – 0.35 – 21 323,045 104,108.66
90 WEMABANK 0.6 0.6 0.59 0.59 0.59 -0.01 14 263,850 155,384.80
91 ZENITHBANK 17.95 17.95 18.1 17.9 17.9 -0.05 228 8,339,439 149,808,270.45