S/N COMPANY PCLOSE OPEN HIGH LOW CLOSE NAIRA CHANGE DEALS VOLUME VALUE
1 ABBEYBDS 1.68 1.68 - - 1.68 - 1 2,000 3,680.00
2 ABCTRANS 0.37 0.37 - - 0.37 - 8 67,000 26,694.00
3 ACADEMY 1.19 1.19 - - 1.19 - 4 106,255 134,516.00
4 ACCESSCORP 9.1 9.1 9.1 9.05 9.05 -0.05 117 3,596,799 32,595,923.25
5 AFRIPRUD 6.05 6.05 6.25 6.1 6.1 0.05 40 2,304,620 14,112,358.85
6 AIICO 0.63 0.63 0.69 0.63 0.63 - 70 13,996,108 9,167,819.01
7 AIRTELAFRI 1,660.00 1,660.00 - - 1,660.00 - 161 2,330,478 3,492,638,343.10
8 ARDOVA 17.2 17.2 17.65 17.65 17.65 0.45 31 1,258,541 22,131,189.45
9 BERGER 6.95 6.95 - - 6.95 - 15 99,073 732,816.15
10 BETAGLAS 39.6 39.6 - - 39.6 - 10 6,298 250,037.50
11 BUACEMENT 99.45 99.45 - - 99.45 - 23 92,880 8,318,119.10
12 BUAFOODS 74.5 74.5 - - 74.5 - 34 160,221 10,778,142.60
13 CADBURY 12.25 12.25 - - 12.25 - 36 395,377 4,728,693.70
14 CAP 20.3 20.3 - - 20.3 - 6 26,355 529,107.00
15 CAVERTON 0.98 0.98 0.98 0.98 0.98 - 5 184,480 180,755.00
16 CHAMPION 4.8 4.8 4.9 4.9 4.9 0.1 32 739,953 3,549,926.61
17 CHAMS 0.25 0.25 0.25 0.24 0.25 - 23 6,150,936 1,516,689.06
18 CHIPLC 0.68 0.68 0.66 0.62 0.66 -0.02 12 1,412,848 891,273.53
19 CILEASING 3.43 3.43 - - 3.43 - 12 258,713 879,624.20
20 CONOIL 26.5 26.5 - - 26.5 - 9 3,586 104,531.90
21 CORNERST 0.55 0.55 0.6 0.59 0.6 0.05 8 602,485 356,997.85
22 COURTVILLE 0.48 0.48 - - 0.48 - 5 21,880 10,687.78
23 CUSTODIAN 6.1 6.1 6 6 6 -0.1 52 3,321,499 19,932,759.00
24 CUTIX 2.06 2.06 2.1 2 2 -0.06 24 870,050 1,776,680.27
25 CWG 0.9 0.9 - - 0.9 - 2 1,000 980
26 DANGCEM 266.9 266.9 - - 266.9 - 38 21,847 5,796,618.40
27 DANGSUGAR 17 17 17 17 17 - 50 1,420,321 24,157,693.30
28 ELLAHLAKES 3.96 3.96 - - 3.96 - 2 1,900 7,814.00
29 ETERNA 7.18 7.18 7.1 7.1 7.1 -0.08 18 442,381 3,152,555.24
30 ETI 12.35 12.35 - - 12.35 - 18 78,929 951,789.70
31 ETRANZACT 3.5 3.5 - - 3.5 - 3 48,329 186,066.65
32 FBNH 11.7 11.7 11.95 11.7 11.95 0.25 134 6,163,766 73,354,206.35
33 FCMB 4.4 4.4 4.7 4.44 4.7 0.3 75 2,797,823 12,832,332.71
34 FIDELITYBK 5.8 5.8 5.9 5.79 5.9 0.1 141 9,880,894 57,488,900.43
35 FIDSON 9.89 9.89 - - 9.89 - 12 97,009 948,813.20
36 FLOURMILL 30 30 - - 30 - 76 1,031,940 30,255,239.35
37 FTNCOCOA 0.29 0.29 0.3 0.3 0.3 0.01 7 306,861 91,913.50
38 GEREGU 210 210 219 216.5 219 9 110 8,184,753 1,770,169,875.30
39 GLAXOSMITH 6.5 6.5 - - 6.5 - 11 126,606 835,999.90
40 GTCO 25.05 25.05 25.15 25.05 25.05 - 278 13,930,685 349,867,882.90
41 GUINNESS 63 63 - - 63 - 78 70,149 4,169,536.90
42 HONYFLOUR 2.08 2.08 2.12 2.12 2.12 0.04 19 418,590 887,325.41
43 IKEJAHOTEL 1.1 1.1 - - 1.1 - 2 100,000 101,000.00
44 IMG 7.7 7.7 - - 7.7 - 10 29,779 229,457.90
45 INTBREW 4.6 4.6 - - 4.6 - 27 303,314 1,404,155.95
46 INTENEGINS 0.82 0.82 0.9 0.9 0.9 0.08 1 101,000 90,900.00
47 JAIZBANK 0.88 0.88 0.9 0.9 0.9 0.02 11 439,088 395,866.72
48 JAPAULGOLD 0.33 0.33 0.34 0.32 0.34 0.01 23 2,176,797 707,398.06
49 JBERGER 24.5 24.5 - - 24.5 - 14 80,742 2,014,446.55
50 JOHNHOLT 1.33 1.33 - - 1.33 - 9 10,196 12,235.20
51 LASACO 1.02 1.02 - - 1.02 - 8 32,715 31,424.27
52 LEARNAFRCA 2.2 2.2 - - 2.2 - 5 11,444 27,137.57
53 LINKASSURE 0.48 0.48 0.45 0.45 0.45 -0.03 10 220,391 99,797.98
54 LIVESTOCK 1.07 1.07 1.08 1.08 1.08 0.01 7 267,671 289,428.10
55 MANSARD 1.96 1.96 - - 1.96 - 22 242,021 487,085.82
56 MAYBAKER 4.85 4.85 - - 4.85 - 8 68,158 330,489.30
57 MBENEFIT 0.39 0.39 0.39 0.36 0.36 -0.03 39 7,039,084 2,575,635.87
58 MCNICHOLS 0.67 0.67 - - 0.67 - 1 7,300 4,891.00
59 MEYER 2.21 2.21 - - 2.21 - 4 5,579 11,425.27
60 MORISON 2.17 2.17 - - 2.17 - 6 1,670 3,974.60
61 MRS 16 16 17.6 17.6 17.6 1.6 14 137,159 2,413,998.40
62 MTNN 225 225 233.5 233.5 233.5 8.5 257 499,631 116,751,364.10
63 MULTIVERSE 4.4 4.4 - - 4.4 - 2 5,250 21,022.00
64 NAHCO 8.85 8.85 8.9 8.9 8.9 0.05 56 1,192,623 10,366,701.90
65 NASCON 10.6 10.6 10.9 10.9 10.9 0.3 9 145,285 1,585,395.05
66 NB 41.8 41.8 - - 41.8 - 108 1,111,176 45,596,619.50
67 NCR 3.24 3.24 - - 3.24 - 1 100 320
68 NEIMETH 1.56 1.56 - - 1.56 - 10 110,050 171,798.50
69 NEM 4.1 4.1 - - 4.1 - 3 3,408 14,134.92
70 NESTLE 1,100.00 1,100.00 - - 1,100.00 - 71 116,840 128,548,189.70
71 NGXGROUP 28 28 29 28 29 1 53 3,763,871 106,488,918.00
72 NNFM 8.1 8.1 8.9 8.9 8.9 0.8 11 130,709 1,163,310.10
73 NOTORE 62.5 62.5 - - 62.5 - 1 34 1,914.20
74 NPFMCRFBK 1.7 1.7 1.71 1.71 1.71 0.01 8 189,237 323,574.74
75 NSLTECH 0.24 0.24 - - 0.24 - 2 2,025 506
76 OANDO 3.84 3.84 3.82 3.75 3.8 -0.04 71 3,362,263 12,750,363.52
77 OKOMUOIL 181.1 181.1 - - 181.1 - 21 19,706 3,550,792.40
78 PRESCO 150.8 150.8 - - 150.8 - 37 51,102 7,137,388.50
79 PRESTIGE 0.46 0.46 - - 0.46 - 2 186 85.56
80 PZ 10.75 10.75 10.25 10.25 10.25 -0.5 41 826,722 8,472,260.80
81 REDSTAREX 2.3 2.3 - - 2.3 - 13 551,365 1,329,130.55
82 REGALINS 0.3 0.3 - - 0.3 - 3 77,337 24,751.84
83 ROYALEX 0.71 0.71 0.77 0.77 0.77 0.06 15 1,072,680 812,408.32
84 RTBRISCOE 0.28 0.28 0.28 0.28 0.28 - 8 195,148 54,826.62
85 SEPLAT 1,210.00 1,210.00 1,325.00 1,325.00 1,325.00 115 38 443,713 587,894,001.50
86 SKYAVN 5 5 - - 5 - 1 80 440
87 SOVRENINS 0.3 0.3 0.3 0.3 0.3 - 3 1,064,799 319,439.70
88 STANBIC 34.3 34.3 - - 34.3 - 70 984,602 34,183,986.95
89 STERLNBANK 1.57 1.57 1.72 1.6 1.62 0.05 72 10,244,544 17,024,214.45
90 SUNUASSUR 0.37 0.37 0.34 0.34 0.34 -0.03 4 130,431 44,346.54
91 THOMASWY 1.31 1.31 - - 1.31 - 5 160,452 192,905.68
92 TOTAL 224 224 - - 224 - 51 200,001 42,162,714.30
93 TRANSCOHOT 6.05 6.05 - - 6.05 - 2 1,248 8,048.72
94 TRANSCORP 1.23 1.23 1.25 1.23 1.25 0.02 51 2,951,610 3,670,526.19
95 TRIPPLEG 0.96 0.96 - - 0.96 - 2 3,795 3,896.54
96 UACN 9.8 9.8 - - 9.8 - 41 419,012 4,124,836.10
97 UBA 8.2 8.2 8.2 8.1 8.2 - 160 8,769,752 71,503,805.65
98 UBN 6.6 6.6 - - 6.6 - 20 351,378 2,380,079.80
99 UCAP 14.9 14.9 14.95 14.85 14.85 -0.05 91 3,348,387 49,892,848.40
100 UHOMREIT 36.6 36.6 - - 36.6 - 4 2,100 69,200.00
101 UNILEVER 13.55 13.55 - - 13.55 - 27 235,409 3,196,231.25
102 UNITYBNK 0.5 0.5 0.5 0.5 0.5 - 14 1,745,362 873,069.98
103 UNIVINSURE 0.2 0.2 0.21 0.2 0.21 0.01 8 ########### 543,209,059.20
104 UPDC 0.94 0.94 - - 0.94 - 8 126,640 120,403.20
105 UPDCREIT 3.15 3.15 3.2 3.15 3.2 0.05 27 1,041,746 3,304,273.75
106 UPL 1.9 1.9 - - 1.9 - 5 124,300 256,887.00
107 VERITASKAP 0.21 0.21 0.2 0.2 0.2 -0.01 11 1,101,069 220,801.30
108 VITAFOAM 21.2 21.2 - - 21.2 - 29 597,010 12,497,774.15
109 WAPCO 25 25 25 25 25 - 83 1,658,553 41,436,606.90
110 WAPIC 0.44 0.44 - - 0.44 - 13 136,385 61,095.66
111 WEMABANK 3.92 3.92 - - 3.92 - 21 152,241 613,858.51
112 ZENITHBANK 25.5 25.5 25.3 25.1 25.1 -0.4 245 9,263,879 233,576,015.45