S/N COMPANY PCLOSE OPEN HIGH LOW CLOSE NAIRA CHANGE DEALS VOLUME VALUE
1 ABBEYBDS 1.05 1.05 - - 1.05 - 2 2500 2625
2 ABCTRANS 0.35 0.35 - - 0.35 - 7 100571 35813.39
3 ACADEMY 0.36 0.36 0.39 0.39 0.39 0.03 5 243000 94770
4 ACCESS 9.50 9.50 9.75 9.40 9.70 0.20 369 47973050 461743377.3
5 AFRINSURE 0.20 0.20 - - 0.20 - 2 22300 4460
6 AFRIPRUD 7.00 7.00 7.00 6.96 7.00 - 95 3471950 24205495.97
7 AFROMEDIA 0.20 0.20 - - 0.20 - 2 1075 215
8 AIICO 1.20 1.20 1.24 1.20 1.20 - 54 2371776 2915031.98
9 AIRTELAFRI 851.80 851.80 - - 851.80 - 24 799 657306.7
10 ARBICO 1.03 1.03 - - 1.03 - 1 10000 10200
11 ARDOVA 21.85 21.85 20.90 19.70 19.70 -2.15 255 5511506 111218122.1
12 BERGER 8.05 8.05 - - 8.05 - 11 53445 390477.8
13 BETAGLAS 55.40 55.40 - - 55.40 - 6 12329 629911.9
14 BOCGAS 12.52 12.52 - - 12.52 - 10 92800 1274661
15 BUACEMENT 79.90 79.90 - - 79.90 - 35 347680 27184856.95
16 CADBURY 9.30 9.30 9.50 9.50 9.50 0.20 55 722135 6870754.8
17 CAP 20.00 20.00 - - 20.00 - 27 248414 4995809.1
18 CAVERTON 2.00 2.00 2.11 1.98 1.98 -0.02 49 4835935 9785749.83
19 CHAMPION 1.23 1.23 1.35 1.35 1.35 0.12 3 286164 386321.4
20 CHAMS 0.26 0.26 0.28 0.28 0.28 0.02 15 2819202 789376.56
21 CHELLARAM 2.26 2.26 - - 2.26 - 4 1845 4169.7
22 CHIPLC 0.32 0.32 0.35 0.32 0.35 0.03 19 4960702 1642156.7
23 CILEASING 5.70 5.70 - - 5.70 - 11 164164 843204.44
24 CONOIL 21.00 21.00 - - 21.00 - 27 20198 403846.05
25 CORNERST 0.62 0.62 0.65 0.65 0.65 0.03 14 612504 387728.33
26 COURTVILLE 0.22 0.22 0.24 0.22 0.22 - 62 23669226 5447403.05
27 CUSTODIAN 6.00 6.00 6.00 6.00 6.00 - 19 413855 2479344.5
28 CUTIX 2.09 2.09 - - 2.09 - 16 126766 273180.02
29 DAARCOMM 0.30 0.30 0.27 0.27 0.27 -0.03 18 1554201 419634.27
30 DANGCEM 237.00 237.00 - - 237.00 - 146 1334175 307358016.4
31 DANGSUGAR 20.35 20.35 20.80 20.45 20.80 0.45 207 13735798 283334561.1
32 DEAPCAP 0.20 0.20 - - 0.20 - 2 11000 2200
33 ETERNA 5.30 5.30 - - 5.30 - 10 111515 577038.8
34 ETI 6.50 6.50 6.50 6.50 6.50 - 58 1855008 12090291.9
35 FBNH 7.50 7.50 7.70 7.50 7.60 0.10 274 23104942 175332028.1
36 FCMB 3.22 3.22 3.27 3.20 3.23 0.01 66 10213622 32985468.93
37 FIDELITYBK 2.70 2.70 2.79 2.70 2.77 0.07 159 18029600 49206337.2
38 FIDSON 4.60 4.60 - - 4.60 - 18 196452 923076.95
39 FLOURMILL 30.00 30.00 32.95 30.00 32.80 2.80 178 7461830 234350439
40 FTNCOCOA 0.66 0.66 0.70 0.69 0.69 0.03 47 4756000 3298027.66
41 GLAXOSMITH 7.00 7.00 - - 7.00 - 44 665433 4587454.45
42 GUARANTY 33.00 33.00 33.10 33.00 33.05 0.05 421 38621283 1276653679
43 GUINNESS 18.85 18.85 19.00 19.00 19.00 0.15 84 2135605 40539718.8
44 HONYFLOUR 1.24 1.24 1.24 1.21 1.22 -0.02 60 2399038 2966763.93
45 INITSPLC 0.52 0.52 - - 0.52 - 2 125000 59250
46 INTBREW 6.80 6.80 - - 6.80 - 61 475777 3143860.9
47 INTERLINK 2.91 2.91 - - 2.91 - 1 312 901.68
48 JAIZBANK 0.70 0.70 0.72 0.68 0.69 -0.01 59 5742896 3975021.85
49 JAPAULGOLD 1.39 1.39 1.52 1.41 1.52 0.13 332 115831962 174903596.7
50 JBERGER 18.55 18.55 19.25 19.25 19.25 0.70 36 413453 7832423.35
51 JOHNHOLT 0.50 0.50 - - 0.50 - 2 690 365
52 LASACO 0.45 0.45 0.45 0.43 0.45 - 75 10116944 4528451.35
53 LEARNAFRCA 1.00 1.00 1.01 0.99 0.99 -0.01 17 584500 587060
54 LINKASSURE 0.63 0.63 0.69 0.69 0.69 0.06 11 267285 183232.15
55 LIVESTOCK 1.92 1.92 2.11 1.90 2.11 0.19 93 8294749 16830533.3
56 MANSARD 1.51 1.51 1.64 1.60 1.60 0.09 192 27373002 44626022.18
57 MAYBAKER 3.85 3.85 3.63 3.63 3.63 -0.22 38 328923 1194225.79
58 MBENEFIT 0.39 0.42 0.42 0.41 0.42 0.03 65 42578237 17878859.54
59 MCNICHOLS 0.51 0.51 - - 0.51 - 1 3200 1632
60 MOBIL 249.50 249.50 - - 249.50 - 31 16636 3927416.7
61 MRS 13.75 13.75 - - 13.75 - 21 39996 602490.4
62 MTNN 168.00 168.00 170.00 168.00 170.00 2.00 97 2046163 346224343.2
63 NAHCO 2.25 2.25 2.25 2.22 2.23 -0.02 43 1093109 2433732.7
64 NASCON 17.50 17.50 17.60 17.55 17.55 0.05 46 731195 12865892.2
65 NB 58.05 58.05 60.00 60.00 60.00 1.95 73 1499271 89814434.35
66 NEIMETH 2.06 2.06 2.10 2.10 2.10 0.04 36 1220525 2556192.24
67 NEM 2.30 2.30 - - 2.30 - 11 142160 300556
68 NESF 552.20 552.20 - - 552.20 - 1 200 110440
69 NESTLE 1,505.00 1,505.00 - - 1,505.00 - 107 310556 462580966.1
70 NIGERINS 0.24 0.24 0.26 0.25 0.26 0.02 24 9312044 2409323.25
71 NNFM 6.74 6.74 7.41 7.41 7.41 0.67 15 264400 1958148
72 NOTORE 62.50 62.50 - - 62.50 - 1 20 1200
73 NPFMCRFBK 1.72 1.72 1.73 1.73 1.73 0.01 10 593179 1026284.92
74 NSLTECH 0.20 0.20 - - 0.20 - 1 8 1.6
75 OANDO 3.50 3.50 3.50 3.50 3.50 - 61 1261750 4452191.45
76 OKOMUOIL 93.00 93.00 - - 93.00 - 17 924 84230.7
77 OMATEK 0.22 0.22 - - 0.22 - 6 52560 10520.1
78 PORTPAINT 2.44 2.44 - - 2.44 - 5 62000 156960
79 PRESCO 72.00 72.00 74.00 74.00 74.00 2.00 43 565795 41836145
80 PRESTIGE 0.50 0.50 0.50 0.49 0.50 - 9 857122 419882.6
81 PZ 5.20 5.20 5.20 5.20 5.20 - 51 674285 3508549.1
82 REDSTAREX 3.50 3.50 - - 3.50 - 28 133357 455129.45
83 REGALINS 0.30 0.30 0.33 0.31 0.33 0.03 23 3745885 1200424.35
84 ROYALEX 0.31 0.31 0.34 0.31 0.34 0.03 21 5923735 1999069.9
85 RTBRISCOE 0.20 0.20 - - 0.20 - 4 95714 19142.8
86 SCOA 2.93 2.93 - - 2.93 - 2 3842 10142.88
87 SEPLAT 540.00 540.00 - - 540.00 - 44 70102 36079862.8
88 SKYAVN 3.20 3.20 - - 3.20 - 3 13600 40350
89 SOVRENINS 0.24 0.24 0.26 0.26 0.26 0.02 7 1220335 317287.1
90 STANBIC 44.00 44.00 - - 44.00 - 27 109130 4638047.95
91 STERLNBANK 2.04 2.04 2.00 1.84 2.00 -0.04 128 18480712 36724115.5
92 STUDPRESS 1.79 1.79 - - 1.79 - 2 4000 6480
93 SUNUASSUR 1.00 1.00 - - 1.00 - 2 59400 61460
94 TOTAL 143.00 143.00 - - 143.00 - 19 26107 3704550.1
95 TOURIST 3.15 3.15 - - 3.15 - 2 832 2362.88
96 TRANSCORP 0.95 0.95 0.99 0.97 0.98 0.03 141 36269389 35402985.17
97 TRANSEXPR 0.73 0.73 0.80 0.80 0.80 0.07 2 195000 156000
98 TRIPPLEG 0.72 0.72 - - 0.72 - 8 44687 32903.4
99 UACN 7.50 7.50 8.25 7.65 8.25 0.75 235 16352370 128251778.8
100 UAC-PROP 0.80 0.80 0.80 0.80 0.80 - 44 3214709 2571442.19
101 UBA 9.05 9.05 9.25 9.05 9.25 0.20 270 37307239 341932103.7
102 UBN 5.60 5.60 5.70 5.60 5.70 0.10 64 2119259 11935517.75
103 UCAP 5.19 5.19 5.40 5.20 5.29 0.10 177 10422937 55640443.64
104 UHOMREIT 40.65 40.65 - - 40.65 - 3 1051 38887
105 UNILEVER 13.50 13.50 13.45 13.45 13.45 -0.05 63 653241 8800366
106 UNIONDAC 0.31 0.31 0.32 0.30 0.30 -0.01 6 433000 133150
107 UNITYBNK 0.70 0.70 - - 0.70 - 15 409320 288881.7
108 UNIVINSURE 0.20 0.20 0.20 0.20 0.20 - 7 2348730 469746
109 UPDCREIT 5.50 5.50 - - 5.50 - 4 11474 60605.2
110 UPL 1.25 1.25 - - 1.25 - 5 300000 411000
111 VERITASKAP 0.24 0.24 0.25 0.24 0.25 0.01 31 5771669 1390132.96
112 VITAFOAM 9.00 9.00 9.05 9.00 9.05 0.05 55 1148008 10340256.6
113 WAPCO 23.50 23.50 23.80 23.60 23.80 0.30 229 16895776 400846773.6
114 WAPIC 0.50 0.50 0.55 0.53 0.55 0.05 94 5781828 3145769.34
115 WEMABANK 0.75 0.75 0.75 0.70 0.75 - 51 2742088 2006406.29
116 ZENITHBANK 26.40 26.40 26.80 26.30 26.30 -0.10 486 36265546 964693006.9