S/N COMPANY PCLOSE OPEN HIGH LOW CLOSE NAIRA
CHANGE		 DEALS VOLUME VALUE
1 ABCTRANS 0.3 0.3 0.29 0.29 0.29 -0.01 7 521,078 150,336.92
2 ACCESS 8.1 8.1 8.1 8.05 8.1 – 331 36,886,819 297,709,095.95
3 AFRIPRUD 5.5 5.5 – – 5.5 – 39 375,848 2,075,587.65
4 AIICO 1.26 1.26 1.26 1.18 1.26 – 42 5,037,402 6,142,351.89
5 ARDOVA 14.15 14.15 14.3 14.3 14.3 0.15 24 267,766 3,905,563.20
6 BERGER 6.5 6.5 – – 6.5 – 15 48,626 339,791.60
7 BETAGLAS 54 54 – – 54 – 6 4,370 212,382.00
8 BUACEMENT 72.7 72.7 – – 72.7 – 20 17,043 1,137,233.35
9 CADBURY 8 8 8.1 8.1 8.1 0.1 31 324,896 2,632,269.50
10 CAP 22.2 22.2 – – 22.2 – 27 159,765 3,489,669.00
11 CAVERTON 2 2 1.92 1.92 1.92 -0.08 15 649,411 1,252,113.49
12 CHAMPION 2 2 – – 2 – 8 28,990 57,975.00
13 CHAMS 0.22 0.22 0.22 0.2 0.2 -0.02 23 12,802,042 2,586,892.44
14 CHELLARAM 2.24 2.24 – – 2.24 – 3 105 231
15 CHIPLC 0.33 0.33 – – 0.33 – 3 40,000 14,400.00
16 CILEASING 5 5 – – 5 – 2 9,550 42,982.50
17 CONOIL 17.05 17.05 – – 17.05 – 7 3,029 56,079.15
18 CORNERST 0.55 0.55 0.57 0.54 0.54 -0.01 7 442,467 242,943.83
19 COURTVILLE 0.23 0.23 0.23 0.23 0.23 – 16 4,672,328 1,074,635.44
20 CUSTODIAN 6 6 5.75 5.75 5.75 -0.25 16 300,859 1,754,959.50
21 CUTIX 2.03 2.03 – – 2.03 – 14 126,459 278,963.81
22 DAARCOMM 0.2 0.2 – – 0.2 – 1 2,200 440
23 DANGCEM 215 215 – – 215 – 60 110,523 23,789,358.70
24 DANGSUGAR 16.5 16.5 16.95 16.75 16.8 0.3 84 3,184,633 53,742,899.15
25 ETERNA 5.8 5.8 – – 5.8 – 8 30,357 170,669.75
26 ETI 4.8 4.8 – – 4.8 – 25 309,145 1,491,414.80
27 ETRANZACT 2.25 2.25 – – 2.25 – 4 1,743 4,142.41
28 FBNH 7.55 7.55 7.6 7.5 7.6 0.05 234 26,096,093 197,699,053.40
29 FCMB 2.81 2.81 2.92 2.81 2.92 0.11 54 1,211,141 3,494,032.37
30 FIDELITYBK 2.47 2.47 2.48 2.39 2.47 – 212 46,707,113 113,508,999.09
31 FIDSON 4.28 4.28 – – 4.28 – 15 166,706 716,743.72
32 FLOURMILL 31 31 – – 31 – 46 696,367 20,615,405.40
33 FTNCOCOA 0.43 0.43 0.47 0.47 0.47 0.04 16 776,896 363,092.86
34 GLAXOSMITH 6.8 6.8 – – 6.8 – 9 56,154 378,772.70
35 GUARANTY 28.8 28.8 28.8 28.75 28.75 -0.05 317 12,248,410 352,444,052.05
36 GUINNESS 26.5 26.5 29.15 28.95 29.15 2.65 102 1,060,585 30,518,557.65
37 HONYFLOUR 1.09 1.09 1.19 1.19 1.19 0.1 26 1,061,516 1,254,898.26
38 IKEJAHOTEL 1.1 1.1 – – 1.1 – 1 12 14.4
39 INTBREW 5.6 5.6 5.7 5.55 5.55 -0.05 30 1,280,272 7,183,308.35
40 JAIZBANK 0.6 0.6 0.64 0.64 0.64 0.04 20 353,474 224,937.97
41 JAPAULGOLD 0.72 0.72 0.75 0.65 0.7 -0.02 87 8,382,440 5,948,195.86
42 JBERGER 19 19 – – 19 – 17 55,451 1,033,527.70
43 LASACO 1.3 1.3 – – 1.3 – 10 46,700 60,248.60
44 LEARNAFRCA 1.09 1.09 – – 1.09 – 6 11,223 11,633.20
45 LINKASSURE 0.85 0.85 0.84 0.84 0.84 -0.01 9 589,888 491,705.92
46 LIVESTOCK 1.78 1.78 1.9 1.85 1.9 0.12 31 1,508,062 2,799,908.56
47 MANSARD 0.94 0.94 0.95 0.85 0.87 -0.07 118 18,698,059 16,633,851.05
48 MAYBAKER 4.05 4.05 4.1 4.1 4.1 0.05 45 2,231,068 8,889,227.15
49 MBENEFIT 0.39 0.39 0.41 0.36 0.37 -0.02 55 27,691,862 10,168,285.72
50 MORISON 0.86 0.86 0.94 0.94 0.94 0.08 2 241,276 226,799.44
51 MRS 10.9 10.9 – – 10.9 – 15 60,821 668,891.75
52 MTNN 161 161 – – 161 – 84 103,077 16,667,389.30
53 MULTIVERSE 0.2 0.2 0.2 0.2 0.2 – 3 2,777,694 555,634.53
54 NAHCO 2.02 2.02 2.15 2.15 2.15 0.13 17 206,222 440,355.51
55 NASCON 15.2 15.2 – – 15.2 – 18 282,762 4,021,487.55
56 NB 50.1 50.1 – – 50.1 – 27 101,015 5,052,459.20
57 NCR 2.52 2.52 – – 2.52 – 1 10 22.7
58 NEIMETH 1.9 1.9 – – 1.9 – 13 78,329 139,103.49
59 NEM 2 2 – – 2 – 3 68,495 141,781.80
60 NESTLE 1,420.00 1,420.00 – – 1,420.00 – 28 2,411 3,376,720.40
61 NIGERINS 0.2 0.2 0.2 0.2 0.2 – 2 150,000 30,000.00
62 NNFM 5.4 5.4 5.4 4.9 4.9 -0.5 41 1,173,148 6,047,994.85
63 NPFMCRFBK 1.92 1.92 – – 1.92 – 6 11,720 22,262.00
64 OANDO 3 3 3.1 3 3.02 0.02 72 3,029,804 9,142,310.59
65 OKOMUOIL 90 90 – – 90 – 14 9,965 870,004.45
66 OMATEK 0.2 0.2 – – 0.2 – 1 100 20
67 PRESCO 72 72 – – 72 – 3 15,321 1,035,067.50
68 PRESTIGE 0.42 0.42 0.42 0.42 0.42 – 4 801,981 336,910.02
69 PZ 4.6 4.6 4.65 4.15 4.15 -0.45 101 3,345,989 14,907,106.65
70 REDSTAREX 3.44 3.44 – – 3.44 – 2 5,500 17,350.00
71 REGALINS 0.26 0.26 0.25 0.24 0.24 -0.02 11 5,183,617 1,256,322.80
72 ROYALEX 0.39 0.39 – – 0.39 – 2 9,725 3,792.75
73 RTBRISCOE 0.2 0.2 – – 0.2 – 1 12,200 2,440.00
74 SCOA 2.38 2.38 – – 2.38 – 33 1,980 4,257.00
75 SEPLAT 550 550 – – 550 – 10 474 257,244.20
76 SOVRENINS 0.25 0.25 0.23 0.23 0.23 -0.02 6 2,284,000 525,320.00
77 STANBIC 46 46 46 46 46 – 34 1,579,556 72,684,629.25
78 STERLNBANK 1.65 1.65 1.65 1.64 1.64 -0.01 87 3,163,935 5,219,040.96
79 STUDPRESS 1.79 1.79 1.62 1.62 1.62 -0.17 2 150,000 243,000.00
80 TOTAL 142 142 – – 142 – 21 55,589 7,329,445.80
81 TRANSCOHOT 3.25 3.25 – – 3.25 – 2 14,098 49,343.00
82 TRANSCORP 0.8 0.8 0.8 0.75 0.79 -0.01 57 10,746,434 8,355,773.52
83 TRIPPLEG 0.65 0.65 – – 0.65 – 4 10,831 7,025.21
84 UACN 9.55 9.55 9.6 9.55 9.6 0.05 88 12,810,129 122,959,083.50
85 UAC-PROP 0.8 0.8 0.8 0.72 0.72 -0.08 31 5,223,428 3,964,591.83
86 UBA 6.95 6.95 6.95 6.8 6.8 -0.15 205 12,936,744 89,186,620.70
87 UBN 4.9 4.9 4.7 4.5 4.55 -0.35 54 2,819,598 12,982,367.60
88 UCAP 5.45 5.45 5.5 5.4 5.5 0.05 64 2,962,596 16,189,636.74
89 UNILEVER 13.3 13.3 12.6 12.5 12.55 -0.75 40 1,195,335 15,023,749.60
90 UNITYBNK 0.64 0.64 – – 0.64 – 9 79,434 51,190.26
91 UNIVINSURE 0.2 0.2 0.2 0.2 0.2 – 2 430,000 86,000.00
92 UPDCREIT 5.6 5.6 – – 5.6 – 4 1,931 10,753.60
93 UPL 1.07 1.07 – – 1.07 – 2 627 733.59
94 VERITASKAP 0.2 0.2 0.2 0.2 0.2 – 3 501,000 100,210.00
95 VITAFOAM 8.4 8.4 8.25 8.25 8.25 -0.15 31 682,130 5,654,596.90
96 WAPCO 20.9 20.9 20.75 20.25 20.25 -0.65 104 1,795,299 36,602,494.10
97 WAPIC 0.46 0.46 0.5 0.42 0.44 -0.02 119 11,615,367 5,202,055.94
98 WEMABANK 0.6 0.6 0.59 0.54 0.56 -0.04 85 7,689,953 4,296,215.28
99 ZENITHBANK 22 22 21.9 21.55 21.8 -0.2 292 5,723,884 124,783,298.20