S/N COMPANY PCLOSE OPEN HIGH LOW CLOSE NAIRA
CHANGE
DEALS VOLUME VALUE
1 7UP 101.97 101.97 22 22,240 2,195,314.04
2 ABCTRANS 0.5 0.5 1 18,964 9,482.00
3 ACCESS 11.36 11 11.27 10.96 11.2 -0.16 270 13,148,427 146,999,704.78
4 AFRINSURE 0.5 0.5 1 1,000 500
5 AFRIPRUD 4.05 4 4.15 4 4.15 0.1 40 874,168 3,541,498.73
6 AGLEVENT 0.7 0.7 2 1,000 670
7 AIICO 0.53 0.52 0.54 0.52 0.54 0.01 21 646,332 339,209.79
8 AIRSERVICE 5.95 5.95 5 14,320 81,749.00
9 BERGER 7.35 7.71 7.71 7.71 7.71 0.36 12 101,800 784,122.00
10 BOCGAS 4.58 4.58 2 11,600 52,610.00
11 CADBURY 16.35 16.35 41 200,727 3,143,877.83
12 CAP 33.93 33.93 11 6,005 198,489.06
13 CAVERTON 1.32 1.38 1.38 1.38 1.38 0.06 11 137,757 189,540.66
14 CCNN 9.5 9.5 14 77,400 713,012.00
15 CHAMPION 2.08 2.1 2.08 10 56,149 115,933.12
16 CILEASING 1.37 1.34 1.34 1.32 1.32 -0.05 17 390,905 516,094.60
17 CONOIL 28 26.6 28 21 44,678 1,212,903.62
18 CONTINSURE 1.39 1.39 2 9,150 12,276.00
19 CUSTODIAN 3.93 3.8 3.97 3.75 3.97 0.04 59 11,299,025 42,688,668.49
20 CUTIX 2.01 2.1 2.1 2.06 2.06 0.05 4 276,500 575,250.00
21 DAARCOMM 0.5 0.5 1 2,000 1,000.00
22 DANGCEM 240.9 245 245 241 241 0.1 98 95,478,955 23,310,059,953.89
23 DANGFLOUR 11.66 12.24 12.24 11.67 12 0.34 225 4,693,040 56,480,834.37
24 DANGSUGAR 20.69 19.91 21.5 19.91 21.5 0.81 124 2,386,652 49,531,843.95
25 DIAMONDBNK 1.4 1.47 1.5 1.4 1.5 0.1 254 51,172,853 76,142,402.43
26 DUNLOP 0.5 0.5 1 13,863 6,931.50
27 ETERNA 4.14 4.34 4.34 4.3 4.3 0.16 36 670,327 2,817,805.40
28 ETI 17.97 17.11 17.26 17.11 17.26 -0.71 45 810,595 13,971,223.40
29 FBNH 9.1 9.01 9.39 9 9.29 0.19 575 49,937,631 456,734,758.14
30 FCMB 1.28 1.26 1.26 1.22 1.22 -0.06 215 48,087,025 59,046,564.95
31 FIDELITYBK 2.37 2.38 2.38 2.26 2.26 -0.11 258 20,837,999 47,540,619.93
32 FIDSON 3.8 3.65 3.83 3.61 3.83 0.03 18 695,615 2,566,870.95
33 FIRSTALUM 0.5 0.5 1 5,000 2,500.00
34 FLOURMILL 34.19 34.19 114 1,085,441 35,551,849.49
35 FO 44.5 44.5 48 179,318 8,158,576.97
36 GLAXOSMITH 22.74 22.74 1 45 972.45
37 GSPECPLC 6.33 6.33 2 28,847 191,544.08
38 GUARANTY 41.65 41.71 42 41.67 41.9 0.25 262 7,439,571 311,805,835.26
39 GUINNESS 92.7 94.05 94.05 94.05 94.05 1.35 61 265,746 25,205,937.77
40 HONYFLOUR 2.2 2.2 2.21 2.17 2.18 -0.02 39 1,824,988 4,001,335.59
41 INTBREW 56.62 54 54.98 54 54.98 -1.64 66 2,135,605 115,280,338.97
42 JAIZBANK 0.6 0.6 0.6 0.58 0.6 16 1,026,940 611,244.00
43 JAPAULOIL 0.5 0.5 0.5 0.5 0.5 3 101,100 50,550.00
44 JBERGER 27 27 9 55,180 1,448,342.68
45 JOHNHOLT 0.5 0.5 1 100 50
46 LASACO 0.5 0.5 1 40,000 20,000.00
47 LEARNAFRCA 0.95 0.96 0.99 0.91 0.91 -0.04 18 1,048,039 972,522.99
48 LINKASSURE 0.65 0.62 0.62 0.62 0.62 -0.03 2 100,000 62,000.00
49 LIVESTOCK 0.9 0.9 0.9 0.9 0.9 9 385,031 346,717.09
50 MANSARD 2.01 2.02 2.02 2 2 -0.01 17 39,946,215 79,906,415.00
51 MAYBAKER 2.93 2.9 2.91 2.89 2.9 -0.03 34 1,255,705 3,631,265.86
52 MEDVIEWAIR 1.91 1.91 1 3,000 6,000.00
53 MOBIL 174.96 168.5 168.5 168.5 168.5 -6.46 21 48,257 8,106,456.70
54 MRS 27.46 27.46 2 808 23,280.40
55 NAHCO 4.53 4.33 4.33 4.31 4.32 -0.21 26 1,043,981 4,516,574.33
56 NASCON 18.74 19.29 19.5 19.29 19.5 0.76 57 728,660 13,894,177.75
57 NB 143 141 143.5 141 143.32 0.32 100 606,358 86,337,489.58
58 NEIMETH 0.72 0.72 13 141,393 103,045.14
59 NEM 1.46 1.41 1.46 1.41 1.46 13 314,000 455,920.12
60 NESTLE 1,460.00 1,460.00 1,460.10 1,460.00 1,460.10 0.1 48 76,342 111,601,216.53
61 NNFM 5.77 5.77 1 277 1,675.85
62 NPFMCRFBK 1.3 1.36 1.36 1.26 1.26 -0.04 10 224,000 292,160.00
63 OANDO 5.99 5.99 5.99 5.99 5.99 14 1,571,915 9,415,770.85
64 OKOMUOIL 75 75 6 9,020 643,587.80
65 PAINTCOM 0.59 0.59 0.59 0.59 0.59 2 417,000 246,030.00
66 PRESCO 68.41 65 68.41 12 60,000 3,973,525.00
67 PRESTIGE 0.5 0.5 1 14,583 7,291.50
68 PZ 23 22.05 22.1 22.05 22.1 -0.9 49 2,054,436 45,426,484.97
69 REDSTAREX 4.91 4.91 1 14,500 71,485.00
70 SEPLAT 501.31 501.31 5 10,082 5,306,862.34
71 SKYEBANK 0.5 0.5 1 42,000 21,000.00
72 STANBIC 42 41.19 42 41.19 41.5 -0.5 59 1,325,938 55,038,583.82
73 STERLNBANK 1.09 1.04 1.04 1.04 1.04 -0.05 107 1,850,599 1,931,257.98
74 TOTAL 230 230 8 1,230 278,420.00
75 TOURIST 3.5 3.5 1 10 33.3
76 TRANSCOHOT 7.21 7.21 2 19,000 136,990.00
77 TRANSCORP 1.44 1.39 1.47 1.39 1.45 0.01 169 17,577,967 25,363,261.38
78 UACN 16.7 16.51 17 16.3 17 0.3 90 12,097,453 205,244,148.05
79 UAC-PROP 2.79 2.67 2.67 2.67 2.67 -0.12 15 165,600 443,848.00
80 UBA 10.45 10.55 10.64 10.2 10.36 -0.09 322 14,966,358 156,493,542.01
81 UBN 7.19 7.54 7.91 7.54 7.91 0.72 46 1,383,351 10,922,274.24
82 UCAP 3.49 3.6 3.51 3.49 3.49 73 4,463,653 15,635,213.14
83 UNIC 0.5 0.5 1 20,000 10,000.00
84 UNILEVER 40.5 42.42 40.5 40.5 40.5 46 3,948,577 159,993,379.66
85 UNITYBNK 0.54 0.53 0.53 0.53 0.53 -0.01 11 218,215 115,153.95
86 UPL 2.5 2.5 6 83,200 212,222.00
87 VITAFOAM 2.9 3 2.89 2.85 2.85 -0.05 27 531,880 1,524,070.76
88 WAPCO 47.44 46.37 47.96 46.37 47 -0.44 120 2,218,520 104,425,294.73
89 WAPIC 0.5 0.5 0.5 0.5 0.5 13 142,960 71,480.00
90 WEMABANK 0.5 0.5 5 50,466 25,233.00
91 ZENITHBANK 26.03 26 26.38 25.9 26 -0.03 466 35,177,300 915,834,642.34