S/N COMPANY PCLOSE OPEN HIGH LOW CLOSE NAIRA CHANGE DEALS VOLUME VALUE
1 ABCTRANS 0.28 0.28 - - 0.28 - 6 19,400 5,244.00
2 ACADEMY 1.6 1.6 - - 1.6 - 15 40,790 61,783.11
3 ACCESSCORP 7.6 7.6 7.8 7.5 7.5 -0.1 184 3,688,344 28,226,793.60
4 AFRIPRUD 5.2 5.2 5.1 5 5 -0.2 69 1,235,715 6,200,538.80
5 AFROMEDIA 0.2 0.2 - - 0.2 - 1 900 180
6 AIICO 0.55 0.55 0.57 0.56 0.57 0.02 25 2,275,592 1,288,397.04
7 AIRTELAFRI 2,000.00 2,000.00 - - 2,000.00 - 12 20,131 36,235,800.00
8 ARDOVA 13.75 13.75 - - 13.75 - 3 4,015 51,005.50
9 BERGER 5.95 5.95 - - 5.95 - 10 18,278 112,225.70
10 BETAGLAS 46.1 46.1 - - 46.1 - 1 1,000 44,000.00
11 BUACEMENT 52 52 - - 52 - 29 10,062 473,454.15
12 BUAFOODS 58.3 58.3 - - 58.3 - 11 12,001 684,092.45
13 CADBURY 13.6 13.6 12.25 12.25 12.25 -1.35 33 702,105 8,613,366.75
14 CAP 17.75 17.75 - - 17.75 - 15 11,842 193,671.00
15 CAPHOTEL 3.4 3.4 - - 3.4 - 3 705 2,615.55
16 CAVERTON 1.01 1.01 - - 1.01 - 8 107,405 109,509.50
17 CHAMPION 3.69 3.69 - - 3.69 - 27 449,536 1,509,892.06
18 CHAMS 0.29 0.29 0.31 0.27 0.29 - 64 25,497,083 7,402,936.48
19 CHELLARAM 2.24 2.24 - - 2.24 - 1 5 11
20 CHIPLC 0.53 0.53 0.57 0.51 0.57 0.04 14 1,088,200 610,684.00
21 CILEASING 3.2 3.2 - - 3.2 - 3 1,005 3,148.75
22 CONOIL 26.5 26.5 - - 26.5 - 8 46,515 1,160,640.25
23 CORNERST 0.56 0.56 0.51 0.51 0.51 -0.05 7 938,224 479,059.24
24 COURTVILLE 0.46 0.46 0.46 0.46 0.46 - 12 1,110,660 510,945.60
25 CUSTODIAN 6.5 6.5 - - 6.5 - 12 67,263 404,298.45
26 CUTIX 2.04 2.04 2.02 2 2 -0.04 30 1,470,903 2,954,418.15
27 CWG 0.81 0.81 - - 0.81 - 6 8,950 7,647.74
28 DAARCOMM 0.2 0.2 - - 0.2 - 2 300 60
29 DANGCEM 245 245 - - 245 - 72 82,644 18,733,879.70
30 DANGSUGAR 16.05 16.05 - - 16.05 - 55 231,061 3,515,560.40
31 DEAPCAP 0.2 0.2 - - 0.2 - 1 100 20
32 ELLAHLAKES 3.6 3.6 - - 3.6 - 3 113 406.8
33 ENAMELWA 16.2 16.2 - - 16.2 - 1 2 31.8
34 ETERNA 6.3 6.3 - - 6.3 - 12 53,545 324,071.50
35 ETI 11.25 11.25 11.3 11.3 11.3 0.05 48 1,193,229 13,425,380.30
36 ETRANZACT 3.2 3.2 - - 3.2 - 4 1,168 3,844.38
37 FBNH 9.95 9.95 9.9 9.6 9.9 -0.05 96 3,973,985 38,647,743.90
38 FCMB 3.29 3.29 3.13 3.13 3.13 -0.16 26 434,291 1,361,222.71
39 FIDELITYBK 3.5 3.5 3.45 3.35 3.45 -0.05 82 2,026,199 6,925,595.95
40 FIDSON 9.05 9.05 8.96 8.96 8.96 -0.09 34 593,103 5,321,031.41
41 FLOURMILL 30.3 30.3 - - 30.3 - 32 161,943 4,553,892.00
42 FTNCOCOA 0.28 0.28 0.3 0.27 0.27 -0.01 8 534,236 150,240.14
43 GEREGU 100 100 110 110 110 10 70 8,500,000 935,000,000.00
44 GLAXOSMITH 5.6 5.6 5.6 5.4 5.4 -0.2 38 651,230 3,669,824.65
45 GSPECPLC 2.75 2.75 - - 2.75 - 2 34 102.68
46 GTCO 17.6 17.6 17.6 17.3 17.3 -0.3 592 19,465,133 341,013,034.35
47 GUINEAINS 0.2 0.2 - - 0.2 - 2 5,010 1,002.00
48 GUINNESS 82.9 82.9 - - 82.9 - 20 14,280 1,066,002.00
49 HONYFLOUR 2.27 2.27 2.31 2.31 2.31 0.04 31 1,246,141 2,880,283.46
50 IKEJAHOTEL 1.12 1.12 1.13 1.13 1.13 0.01 7 382,395 432,054.40
51 IMG 7.4 7.4 - - 7.4 - 6 9,021 60,621.30
52 INTBREW 4.5 4.5 4.5 4.5 4.5 - 61 1,235,879 5,586,983.85
53 JAIZBANK 0.9 0.9 0.9 0.87 0.9 - 23 1,428,236 1,273,622.64
54 JAPAULGOLD 0.26 0.26 0.28 0.27 0.28 0.02 27 885,840 243,853.40
55 JBERGER 25.9 25.9 - - 25.9 - 19 65,010 1,555,877.00
56 JOHNHOLT 0.81 0.81 - - 0.81 - 2 602 463.54
57 LASACO 0.92 0.92 - - 0.92 - 2 951 884.43
58 LEARNAFRCA 1.86 1.86 1.86 1.86 1.86 - 13 543,588 1,017,642.83
59 LINKASSURE 0.47 0.47 - - 0.47 - 3 3,760 1,662.70
60 LIVESTOCK 1.02 1.02 - - 1.02 - 14 168,485 174,921.22
61 MANSARD 1.65 1.65 - - 1.65 - 16 246,134 405,052.30
62 MAYBAKER 4.09 4.09 - - 4.09 - 14 43,394 160,123.86
63 MBENEFIT 0.28 0.28 0.28 0.28 0.28 - 11 1,145,650 320,093.00
64 MCNICHOLS 0.62 0.62 - - 0.62 - 1 1 0.61
65 MEYER 2.27 2.27 - - 2.27 - 2 171 384.99
66 MRS 14.35 14.35 - - 14.35 - 2 1,092 14,142.45
67 MTNN 199.8 199.8 - - 199.8 - 241 542,794 102,982,036.60
68 MULTIVERSE 4.05 4.05 4.45 4.45 4.45 0.4 38 599,668 2,664,132.60
69 NAHCO 5.5 5.5 - - 5.5 - 24 136,715 728,346.80
70 NASCON 11 11 - - 11 - 3 2,630 29,886.00
71 NB 48.4 48.4 - - 48.4 - 57 312,674 13,767,734.40
72 NCR 3.6 3.6 - - 3.6 - 1 1 3.55
73 NEIMETH 1.4 1.4 - - 1.4 - 8 47,987 66,245.08
74 NEM 4.91 4.91 - - 4.91 - 11 151,797 699,318.00
75 NESTLE 1,215.00 1,215.00 - - 1,215.00 - 61 21,292 23,430,702.20
76 NGXGROUP 21.5 21.5 21.5 21 21.5 - 64 3,029,660 64,442,090.35
77 NNFM 7.5 7.5 6.8 6.8 6.8 -0.7 7 188,053 1,279,360.40
78 NPFMCRFBK 1.55 1.55 - - 1.55 - 7 103,588 165,562.48
79 OANDO 4.7 4.7 4.68 4.5 4.62 -0.08 132 6,961,184 31,815,192.56
80 OKOMUOIL 188.3 188.3 - - 188.3 - 20 57,298 9,712,011.00
81 PRESCO 142.6 142.6 - - 142.6 - 22 132,560 17,014,076.00
82 PRESTIGE 0.51 0.51 - - 0.51 - 2 1,356 623.76
83 PZ 9.25 9.25 8.4 8.4 8.4 -0.85 41 454,384 3,809,186.05
84 REDSTAREX 2.12 2.12 2.32 2.32 2.32 0.2 11 334,200 771,148.90
85 REGALINS 0.25 0.25 - - 0.25 - 3 65,380 16,345.00
86 ROYALEX 0.92 0.92 - - 0.92 - 5 18,848 15,643.84
87 RTBRISCOE 0.37 0.37 - - 0.37 - 18 33,641 12,417.42
88 SEPLAT 1,250.00 1,250.00 - - 1,250.00 - 44 182,784 222,138,761.00
89 SFSREIT 77 77 - - 77 - 1 200 13,860.00
90 SKYAVN 5 5 - - 5 - 2 450 2,075.00
91 SOVRENINS 0.25 0.25 0.27 0.25 0.27 0.02 8 3,350,750 897,510.50
92 STANBIC 30 30 29 29 29 -1 58 570,749 16,615,089.15
93 STERLNBANK 1.55 1.55 1.56 1.48 1.48 -0.07 53 9,944,403 15,238,845.93
94 TOTAL 211.1 211.1 - - 211.1 - 31 22,618 4,484,806.70
95 TRANSCOHOT 6.25 6.25 - - 6.25 - 6 460 2,867.08
96 TRANSCORP 1.04 1.04 1.05 1.03 1.04 - 97 7,154,863 7,469,168.17
97 TRIPPLEG 0.81 0.81 - - 0.81 - 1 30,000 22,500.00
98 UACN 10.25 10.25 - - 10.25 - 17 91,789 854,810.75
99 UBA 6.75 6.75 6.85 6.75 6.8 0.05 159 4,735,270 32,088,566.20
100 UBN 6.4 6.4 - - 6.4 - 22 80,675 488,136.10
101 UCAP 10.4 10.4 10.8 10.8 10.8 0.4 115 2,072,700 22,479,566.10
102 UNILEVER 12.3 12.3 - - 12.3 - 16 77,160 931,278.80
103 UNITYBNK 0.44 0.44 0.41 0.41 0.41 -0.03 8 259,754 107,651.14
104 UNIVINSURE 0.2 0.2 - - 0.2 - 1 400 80
105 UPDC 0.97 0.97 - - 0.97 - 14 123,018 118,314.24
106 UPDCREIT 3.1 3.1 3.1 3.05 3.05 -0.05 21 609,884 1,877,517.35
107 UPL 1.63 1.63 1.64 1.64 1.64 0.01 4 211,900 346,913.00
108 VITAFOAM 20 20 - - 20 - 40 313,972 6,231,613.45
109 WAPCO 24.5 24.5 - - 24.5 - 36 171,386 4,015,926.50
110 WAPIC 0.36 0.36 0.35 0.35 0.35 -0.01 37 1,483,759 518,983.93
111 WEMABANK 3.45 3.45 3.23 3.23 3.23 -0.22 22 315,006 1,014,219.89
112 ZENITHBANK 19.3 19.3 19.5 19 19 -0.3 389 6,369,132 122,548,498.30