S/N COMPANY PCLOSE OPEN HIGH LOW CLOSE NAIRA
CHANGE		 DEALS VOLUME VALUE
1 ABCTRANS 0.33 0.33 – – 0.33 – 5 10,337 3,287.06
2 ACADEMY 0.39 0.39 – – 0.39 – 5 34,130 13,974.60
3 ACCESS 9 9 9.1 9 9 – 155 3,280,238 29,753,481.95
4 AFRIPRUD 6.15 6.15 6.2 6.1 6.2 0.05 48 1,421,939 8,762,950.20
5 AIICO 0.95 0.95 0.98 0.94 0.95 – 17 906,076 869,281.70
6 AIRTELAFRI 715 715 – – 715 – 11 1,484 1,049,488.30
7 ARDOVA 15.5 15.5 – – 15.5 – 32 337,664 5,089,347.45
8 BERGER 8.9 8.9 – – 8.9 – 6 12,776 112,408.40
9 BETAGLAS 52.95 52.95 – – 52.95 – 1 550 27,500.00
10 BOCGAS 11.65 11.65 – – 11.65 – 4 7,550 84,522.00
11 BUACEMENT 68 68 – – 68 – 8 8,687 531,644.40
12 CADBURY 8 8 – – 8 – 12 20,846 166,422.55
13 CAP 19.6 19.6 – – 19.6 – 25 417,835 8,194,500.00
14 CAVERTON 1.72 1.72 1.72 1.72 1.72 – 20 2,104,000 3,618,880.00
15 CHAMPION 1.91 1.91 – – 1.91 – 8 181,325 362,870.59
16 CHAMS 0.21 0.21 0.21 0.21 0.21 – 9 1,262,610 265,388.10
17 CHELLARAM 2.24 2.24 – – 2.24 – 1 6 13.44
18 CHIPLC 0.48 0.48 0.52 0.52 0.52 0.04 11 825,153 428,447.60
19 CILEASING 4.7 4.7 – – 4.7 – 2 7,640 33,127.20
20 CONOIL 22.35 22.35 – – 22.35 – 11 10,051 224,846.00
21 CORNERST 0.52 0.52 – – 0.52 – 1 12,000 6,240.00
22 COURTVILLE 0.3 0.3 0.3 0.29 0.29 -0.01 16 1,836,548 536,964.40
23 CUSTODIAN 6.7 6.7 – – 6.7 – 12 130,368 942,009.50
24 CUTIX 4.9 4.9 5 4.85 4.85 -0.05 32 1,495,884 7,317,792.45
25 CWG 1.25 1.25 – – 1.25 – 3 4,700 5,402.00
26 DAARCOMM 0.2 0.2 – – 0.2 – 1 50,000 10,000.00
27 DANGCEM 245 245 – – 245 – 68 114,388 27,602,265.60
28 DANGSUGAR 17.2 17.2 – – 17.2 – 100 819,816 14,011,980.95
29 DEAPCAP 0.2 0.2 – – 0.2 – 1 11,234 2,246.80
30 EKOCORP 5.9 5.9 – – 5.9 – 1 3,678 21,295.62
31 ELLAHLAKES 4.25 4.25 – – 4.25 – 1 1,000 4,000.00
32 ETERNA 6.52 6.52 – – 6.52 – 11 459,707 3,090,248.81
33 ETI 5.05 5.05 – – 5.05 – 15 68,374 351,364.95
34 ETRANZACT 2.05 2.05 – – 2.05 – 3 27,905 62,786.25
35 FBNH 7.5 7.5 7.5 7.45 7.5 – 102 7,408,698 55,503,121.65
36 FCMB 2.97 2.97 – – 2.97 – 21 213,171 632,183.68
37 FIDELITYBK 2.41 2.41 2.44 2.41 2.43 0.02 84 7,977,874 19,313,236.26
38 FIDSON 6.09 6.09 – – 6.09 – 7 78,282 463,459.32
39 FLOURMILL 29.05 29.05 30 29.1 29.1 0.05 53 8,927,511 266,445,149.60
40 FTNCOCOA 0.5 0.5 0.49 0.49 0.49 -0.01 11 1,411,350 691,684.00
41 GLAXOSMITH 6.05 6.05 – – 6.05 – 7 34,568 209,526.40
42 GTCO 27.05 27.05 28 27.05 28 0.95 141 3,451,079 94,237,671.75
43 GUINNESS 30 30 – – 30 – 18 171,697 5,151,542.90
44 HONYFLOUR 3.91 3.91 4 3.85 4 0.09 112 5,581,851 21,893,799.83
45 IKEJAHOTEL 1.22 1.22 1.14 1.14 1.14 -0.08 1 1,000,000 1,140,000.00
46 INFINITY 1.32 1.32 – – 1.32 – 1 5,000 6,600.00
47 INTBREW 4.8 4.8 – – 4.8 – 17 244,847 1,140,076.45
48 JAIZBANK 0.58 0.58 0.58 0.58 0.58 – 26 3,620,695 2,098,376.50
49 JAPAULGOLD 0.5 0.5 0.5 0.5 0.5 – 25 2,252,091 1,125,399.00
50 JBERGER 27 27 – – 27 – 21 106,751 2,642,550.55
51 LASACO 1.2 1.2 – – 1.2 – 5 24,379 30,486.17
52 LEARNAFRCA 1.44 1.44 – – 1.44 – 6 122,150 167,104.50
53 LINKASSURE 0.59 0.59 0.61 0.61 0.61 0.02 6 404,317 246,181.77
54 LIVESTOCK 2.1 2.1 2.14 2.1 2.1 – 18 2,290,872 4,824,315.57
55 MAYBAKER 4.47 4.47 4.47 4.47 4.47 – 7 298,575 1,336,435.50
56 MBENEFIT 0.29 0.29 0.3 0.29 0.29 – 6 880,585 256,369.65
57 MEYER 0.2 0.2 – – 0.2 – 2 12,600 2,772.00
58 MORISON 2.1 2.1 – – 2.1 – 3 2,151 4,602.60
59 MRS 13.85 13.85 – – 13.85 – 10 2,057 30,859.80
60 MTNN 175 175 175 175 175 – 99 1,354,677 237,149,550.80
61 MULTIVERSE 0.2 0.2 0.2 0.2 0.2 – 2 1,000,000 200,000.00
62 NAHCO 3 3 3.04 3.04 3.04 0.04 24 674,771 2,036,204.28
63 NASCON 14.15 14.15 – – 14.15 – 13 76,191 1,079,448.75
64 NB 48.75 48.75 – – 48.75 – 33 135,423 6,444,213.80
65 NCR 3 3 – – 3 – 3 3,148 8,799.60
66 NEIMETH 1.9 1.9 – – 1.9 – 14 319,440 566,032.10
67 NEM 1.93 1.93 – – 1.93 – 6 112,111 217,939.23
68 NESTLE 1,400.00 1,400.00 1,400.00 1,400.00 1,400.00 – 31 158,921 222,456,532.20
69 NNFM 8 8 – – 8 – 5 6,465 51,892.50
70 NPFMCRFBK 1.65 1.65 – – 1.65 – 8 128,576 229,056.56
71 OANDO 4.55 4.55 4.63 4.56 4.63 0.08 76 1,627,365 7,503,681.43
72 OKOMUOIL 110 110 104 104 104 -6 32 360,538 37,627,731.55
73 OMATEK 0.2 0.2 – – 0.2 – 1 3,500 700
74 PREMPAINTS 10 10 – – 10 – 1 100 900
75 PRESCO 79.5 79.5 – – 79.5 – 13 47,046 3,452,364.25
76 PRESTIGE 0.44 0.44 0.47 0.42 0.47 0.03 25 1,546,352 676,614.06
77 PZ 5.8 5.8 5.85 5.85 5.85 0.05 24 342,789 1,995,058.35
78 REDSTAREX 3.1 3.1 3.12 3.1 3.1 – 10 280,251 870,744.61
79 REGALINS 0.42 0.42 0.45 0.41 0.45 0.03 10 1,311,000 585,810.00
80 RTBRISCOE 0.2 0.2 0.2 0.2 0.2 – 2 153,280 30,656.00
81 SCOA 1.06 1.06 – – 1.06 – 4 52,190 55,270.25
82 SEPLAT 710 710 – – 710 – 21 6,198 4,316,212.00
83 SKYAVN 4.05 4.05 – – 4.05 – 1 20 88
84 SOVRENINS 0.25 0.25 0.26 0.24 0.26 0.01 9 2,144,764 555,181.00
85 STANBIC 38.9 38.9 39.15 39 39 0.1 23 2,310,949 90,251,659.75
86 STERLNBANK 1.5 1.5 1.5 1.49 1.49 -0.01 37 4,448,043 6,646,456.53
87 TANTALIZER 0.2 0.2 – – 0.2 – 1 5,000 1,000.00
88 TOTAL 199.2 199.2 – – 199.2 – 27 217,035 41,840,058.80
89 TRANSCOHOT 4.5 4.5 – – 4.5 – 1 242 1,197.90
90 TRANSCORP 0.93 0.93 0.93 0.91 0.93 – 48 4,919,289 4,528,811.90
91 TRANSEXPR 0.89 0.89 – – 0.89 – 2 8,500 6,885.00
92 TRIPPLEG 0.96 0.96 – – 0.96 – 16 254,056 228,703.28
93 UACN 9.8 9.8 10.1 10 10 0.2 48 2,560,072 25,724,530.30
94 UBA 7.6 7.6 7.65 7.6 7.6 – 159 11,058,352 84,048,815.85
95 UBN 4.85 4.85 – – 4.85 – 12 58,716 291,856.05
96 UCAP 8.35 8.35 8.9 8.3 8.9 0.55 219 9,821,158 84,914,432.80
97 UNILEVER 13.5 13.5 – – 13.5 – 38 218,664 2,881,676.25
98 UNIONDICON 9.9 9.9 – – 9.9 – 1 910 8,144.50
99 UNITYBNK 0.57 0.57 0.55 0.55 0.55 -0.02 11 440,315 242,579.55
100 UNIVINSURE 0.2 0.2 0.2 0.2 0.2 – 10 19,076,700 3,815,340.00
101 UPDC 1.78 1.78 1.88 1.76 1.8 0.02 57 2,878,540 5,262,101.52
102 UPDCREIT 5.6 5.6 – – 5.6 – 3 1,643 9,063.40
103 UPL 1.02 1.02 – – 1.02 – 1 18,200 20,384.00
104 VERITASKAP 0.23 0.23 – – 0.23 – 1 7,500 1,725.00
105 VITAFOAM 17.4 17.4 17.2 16.55 17.2 -0.2 41 1,024,453 17,300,953.35
106 WAPCO 22 22 21.6 21.5 21.5 -0.5 92 10,232,918 220,204,331.55
107 WAPIC 0.5 0.5 0.5 0.5 0.5 – 9 485,423 242,711.50
108 WEMABANK 0.76 0.76 0.77 0.76 0.76 – 26 843,210 642,059.60
109 ZENITHBANK 23.65 23.65 23.8 23.65 23.8 0.15 190 9,951,441 235,600,707.25