S/N COMPANY PCLOSE OPEN HIGH LOW CLOSE NAIRA CHANGE DEALS VOLUME VALUE
1 ABCTRANS 0.30 0.30 0.29 0.29 0.29 -0.01 7 521078 150336.92
2 ACCESS 8.10 8.10 8.10 8.05 8.10 - 331 36886819 297709096
3 AFRIPRUD 5.50 5.50 - - 5.50 - 39 375848 2075587.65
4 AIICO 1.26 1.26 1.26 1.18 1.26 - 42 5037402 6142351.89
5 ARDOVA 14.15 14.15 14.30 14.30 14.30 0.15 24 267766 3905563.2
6 BERGER 6.50 6.50 - - 6.50 - 15 48626 339791.6
7 BETAGLAS 54.00 54.00 - - 54.00 - 6 4370 212382
8 BUACEMENT 72.70 72.70 - - 72.70 - 20 17043 1137233.35
9 CADBURY 8.00 8.00 8.10 8.10 8.10 0.10 31 324896 2632269.5
10 CAP 22.20 22.20 - - 22.20 - 27 159765 3489669
11 CAVERTON 2.00 2.00 1.92 1.92 1.92 -0.08 15 649411 1252113.49
12 CHAMPION 2.00 2.00 - - 2.00 - 8 28990 57975
13 CHAMS 0.22 0.22 0.22 0.20 0.20 -0.02 23 12802042 2586892.44
14 CHELLARAM 2.24 2.24 - - 2.24 - 3 105 231
15 CHIPLC 0.33 0.33 - - 0.33 - 3 40000 14400
16 CILEASING 5.00 5.00 - - 5.00 - 2 9550 42982.5
17 CONOIL 17.05 17.05 - - 17.05 - 7 3029 56079.15
18 CORNERST 0.55 0.55 0.57 0.54 0.54 -0.01 7 442467 242943.83
19 COURTVILLE 0.23 0.23 0.23 0.23 0.23 - 16 4672328 1074635.44
20 CUSTODIAN 6.00 6.00 5.75 5.75 5.75 -0.25 16 300859 1754959.5
21 CUTIX 2.03 2.03 - - 2.03 - 14 126459 278963.81
22 DAARCOMM 0.20 0.20 - - 0.20 - 1 2200 440
23 DANGCEM 215.00 215.00 - - 215.00 - 60 110523 23789358.7
24 DANGSUGAR 16.50 16.50 16.95 16.75 16.80 0.30 84 3184633 53742899.15
25 ETERNA 5.80 5.80 - - 5.80 - 8 30357 170669.75
26 ETI 4.80 4.80 - - 4.80 - 25 309145 1491414.8
27 ETRANZACT 2.25 2.25 - - 2.25 - 4 1743 4142.41
28 FBNH 7.55 7.55 7.60 7.50 7.60 0.05 234 26096093 197699053.4
29 FCMB 2.81 2.81 2.92 2.81 2.92 0.11 54 1211141 3494032.37
30 FIDELITYBK 2.47 2.47 2.48 2.39 2.47 - 212 46707113 113508999.1
31 FIDSON 4.28 4.28 - - 4.28 - 15 166706 716743.72
32 FLOURMILL 31.00 31.00 - - 31.00 - 46 696367 20615405.4
33 FTNCOCOA 0.43 0.43 0.47 0.47 0.47 0.04 16 776896 363092.86
34 GLAXOSMITH 6.80 6.80 - - 6.80 - 9 56154 378772.7
35 GUARANTY 28.80 28.80 28.80 28.75 28.75 -0.05 317 12248410 352444052.1
36 GUINNESS 26.50 26.50 29.15 28.95 29.15 2.65 102 1060585 30518557.65
37 HONYFLOUR 1.09 1.09 1.19 1.19 1.19 0.10 26 1061516 1254898.26
38 IKEJAHOTEL 1.10 1.10 - - 1.10 - 1 12 14.4
39 INTBREW 5.60 5.60 5.70 5.55 5.55 -0.05 30 1280272 7183308.35
40 JAIZBANK 0.60 0.60 0.64 0.64 0.64 0.04 20 353474 224937.97
41 JAPAULGOLD 0.72 0.72 0.75 0.65 0.70 -0.02 87 8382440 5948195.86
42 JBERGER 19.00 19.00 - - 19.00 - 17 55451 1033527.7
43 LASACO 1.30 1.30 - - 1.30 - 10 46700 60248.6
44 LEARNAFRCA 1.09 1.09 - - 1.09 - 6 11223 11633.2
45 LINKASSURE 0.85 0.85 0.84 0.84 0.84 -0.01 9 589888 491705.92
46 LIVESTOCK 1.78 1.78 1.90 1.85 1.90 0.12 31 1508062 2799908.56
47 MANSARD 0.94 0.94 0.95 0.85 0.87 -0.07 118 18698059 16633851.05
48 MAYBAKER 4.05 4.05 4.10 4.10 4.10 0.05 45 2231068 8889227.15
49 MBENEFIT 0.39 0.39 0.41 0.36 0.37 -0.02 55 27691862 10168285.72
50 MORISON 0.86 0.86 0.94 0.94 0.94 0.08 2 241276 226799.44
51 MRS 10.90 10.90 - - 10.90 - 15 60821 668891.75
52 MTNN 161.00 161.00 - - 161.00 - 84 103077 16667389.3
53 MULTIVERSE 0.20 0.20 0.20 0.20 0.20 - 3 2777694 555634.53
54 NAHCO 2.02 2.02 2.15 2.15 2.15 0.13 17 206222 440355.51
55 NASCON 15.20 15.20 - - 15.20 - 18 282762 4021487.55
56 NB 50.10 50.10 - - 50.10 - 27 101015 5052459.2
57 NCR 2.52 2.52 - - 2.52 - 1 10 22.7
58 NEIMETH 1.90 1.90 - - 1.90 - 13 78329 139103.49
59 NEM 2.00 2.00 - - 2.00 - 3 68495 141781.8
60 NESTLE 1,420.00 1,420.00 - - 1,420.00 - 28 2411 3376720.4
61 NIGERINS 0.20 0.20 0.20 0.20 0.20 - 2 150000 30000
62 NNFM 5.40 5.40 5.40 4.90 4.90 -0.50 41 1173148 6047994.85
63 NPFMCRFBK 1.92 1.92 - - 1.92 - 6 11720 22262
64 OANDO 3.00 3.00 3.10 3.00 3.02 0.02 72 3029804 9142310.59
65 OKOMUOIL 90.00 90.00 - - 90.00 - 14 9965 870004.45
66 OMATEK 0.20 0.20 - - 0.20 - 1 100 20
67 PRESCO 72.00 72.00 - - 72.00 - 3 15321 1035067.5
68 PRESTIGE 0.42 0.42 0.42 0.42 0.42 - 4 801981 336910.02
69 PZ 4.60 4.60 4.65 4.15 4.15 -0.45 101 3345989 14907106.65
70 REDSTAREX 3.44 3.44 - - 3.44 - 2 5500 17350
71 REGALINS 0.26 0.26 0.25 0.24 0.24 -0.02 11 5183617 1256322.8
72 ROYALEX 0.39 0.39 - - 0.39 - 2 9725 3792.75
73 RTBRISCOE 0.20 0.20 - - 0.20 - 1 12200 2440
74 SCOA 2.38 2.38 - - 2.38 - 33 1980 4257
75 SEPLAT 550.00 550.00 - - 550.00 - 10 474 257244.2
76 SOVRENINS 0.25 0.25 0.23 0.23 0.23 -0.02 6 2284000 525320
77 STANBIC 46.00 46.00 46.00 46.00 46.00 - 34 1579556 72684629.25
78 STERLNBANK 1.65 1.65 1.65 1.64 1.64 -0.01 87 3163935 5219040.96
79 STUDPRESS 1.79 1.79 1.62 1.62 1.62 -0.17 2 150000 243000
80 TOTAL 142.00 142.00 - - 142.00 - 21 55589 7329445.8
81 TRANSCOHOT 3.25 3.25 - - 3.25 - 2 14098 49343
82 TRANSCORP 0.80 0.80 0.80 0.75 0.79 -0.01 57 10746434 8355773.52
83 TRIPPLEG 0.65 0.65 - - 0.65 - 4 10831 7025.21
84 UACN 9.55 9.55 9.60 9.55 9.60 0.05 88 12810129 122959083.5
85 UAC-PROP 0.80 0.80 0.80 0.72 0.72 -0.08 31 5223428 3964591.83
86 UBA 6.95 6.95 6.95 6.80 6.80 -0.15 205 12936744 89186620.7
87 UBN 4.90 4.90 4.70 4.50 4.55 -0.35 54 2819598 12982367.6
88 UCAP 5.45 5.45 5.50 5.40 5.50 0.05 64 2962596 16189636.74
89 UNILEVER 13.30 13.30 12.60 12.50 12.55 -0.75 40 1195335 15023749.6
90 UNITYBNK 0.64 0.64 - - 0.64 - 9 79434 51190.26
91 UNIVINSURE 0.20 0.20 0.20 0.20 0.20 - 2 430000 86000
92 UPDCREIT 5.60 5.60 - - 5.60 - 4 1931 10753.6
93 UPL 1.07 1.07 - - 1.07 - 2 627 733.59
94 VERITASKAP 0.20 0.20 0.20 0.20 0.20 - 3 501000 100210
95 VITAFOAM 8.40 8.40 8.25 8.25 8.25 -0.15 31 682130 5654596.9
96 WAPCO 20.90 20.90 20.75 20.25 20.25 -0.65 104 1795299 36602494.1
97 WAPIC 0.46 0.46 0.50 0.42 0.44 -0.02 119 11615367 5202055.94
98 WEMABANK 0.60 0.60 0.59 0.54 0.56 -0.04 85 7689953 4296215.28
99 ZENITHBANK 22.00 22.00 21.90 21.55 21.80 -0.20 292 5723884 124783298.2