S/N COMPANY PCLOSE OPEN HIGH LOW CLOSE NAIRA CHANGE DEALS VOLUME VALUE
1 ABCTRANS 0.36 0.36 0.36 0.36 0.36 - 2 110230 39375.9
2 ACADEMY 0.38 0.38 - - 0.38 - 14 281965 109137.23
3 ACCESS 9.15 9.15 9.25 9.20 9.20 0.05 127 6274947 57721511.4
4 AFRIPRUD 6.35 6.35 - - 6.35 - 43 814776 5089043.45
5 AIICO 1.11 1.11 1.08 1.07 1.08 -0.03 25 2286260 2467370.65
6 AIRTELAFRI 615.00 615.00 - - 615.00 - 26 4175 2797315
7 ALEX 7.20 7.20 - - 7.20 - 1 100 650
8 ARDOVA 18.00 18.00 16.30 16.20 16.30 -1.70 49 677381 11078642.2
9 BERGER 8.90 8.90 - - 8.90 - 5 1652 14218.8
10 BETAGLAS 52.95 52.95 - - 52.95 - 15 86150 4331534.6
11 BOCGAS 9.20 9.20 - - 9.20 - 7 13000 129950
12 BUACEMENT 67.30 67.30 68.00 68.00 68.00 0.70 36 225041 15050912.15
13 CADBURY 9.00 9.00 - - 9.00 - 24 241071 2102367.7
14 CAP 20.80 20.80 - - 20.80 - 12 80218 1629071.1
15 CAPHOTEL 2.90 2.90 - - 2.90 - 1 50 159.5
16 CAVERTON 1.97 1.97 1.96 1.95 1.95 -0.02 14 777111 1506967.56
17 CHAMPION 2.25 2.25 2.40 2.25 2.25 - 31 941289 2146360.02
18 CHAMS 0.20 0.20 0.20 0.20 0.20 - 16 2732111 546690.2
19 CHELLARAM 2.24 2.24 - - 2.24 - 2 99 221.76
20 CHIPLC 0.59 0.59 0.58 0.58 0.58 -0.01 9 452458 263950.22
21 CILEASING 4.75 4.75 - - 4.75 - 3 18776 88247.2
22 CONOIL 18.50 18.50 - - 18.50 - 33 238873 4605510
23 CORNERST 0.54 0.54 0.55 0.55 0.55 0.01 5 200419 110235.15
24 COURTVILLE 0.23 0.23 0.25 0.23 0.23 - 39 14543365 3564552.15
25 CUSTODIAN 6.25 6.25 6.30 6.20 6.20 -0.05 24 1854872 11598445.5
26 CUTIX 4.81 4.81 4.79 4.79 4.79 -0.02 52 1012342 4737806.54
27 CWG 1.25 1.25 - - 1.25 - 1 80 108.8
28 DAARCOMM 0.20 0.20 - - 0.20 - 5 10895 2179
29 DANGCEM 248.00 248.00 248.10 248.10 248.10 0.10 79 586796 143220159.4
30 DANGSUGAR 18.20 18.20 18.50 18.20 18.50 0.30 126 3292238 60463145.1
31 DEAPCAP 0.20 0.20 - - 0.20 - 2 5500 1100
32 ELLAHLAKES 4.25 4.25 4.25 4.25 4.25 - 5 26624751 113155191.8
33 ENAMELWA 16.20 16.20 - - 16.20 - 1 6 87.6
34 ETERNA 7.10 7.10 - - 7.10 - 34 791702 5545535.94
35 ETI 5.35 5.35 5.35 5.25 5.25 -0.10 48 3035874 16078834.3
36 ETRANZACT 2.06 2.06 - - 2.06 - 1 25 51.5
37 FBNH 7.40 7.40 7.45 7.30 7.40 - 139 12487411 91944801.1
38 FCMB 2.99 2.99 3.07 2.97 3.00 0.01 111 8719513 26068742.17
39 FIDELITYBK 2.35 2.35 2.40 2.37 2.40 0.05 70 7504474 17977154.24
40 FIDSON 6.50 6.50 - - 6.50 - 54 1539359 9439002
41 FLOURMILL 30.00 30.00 30.00 30.00 30.00 - 52 339465 10199829.4
42 FTNCOCOA 0.49 0.49 0.51 0.48 0.48 -0.01 26 1602077 783134.72
43 GLAXOSMITH 6.35 6.35 6.20 6.20 6.20 -0.15 18 388235 2395465.2
44 GTCO 29.05 29.05 29.00 28.50 28.50 -0.55 379 17840650 508754430.3
45 GUINEAINS 0.20 0.20 - - 0.20 - 4 22000 4400
46 GUINNESS 31.65 31.65 31.50 31.50 31.50 -0.15 48 558966 17615890.7
47 HONYFLOUR 1.60 1.60 1.68 1.68 1.68 0.08 26 644758 1064519.91
48 IKEJAHOTEL 1.19 1.19 1.30 1.30 1.30 0.11 9 311905 401892.91
49 INFINITY 1.32 1.32 - - 1.32 - 1 68 98.6
50 INTBREW 5.10 5.10 5.10 5.10 5.10 - 32 688952 3514324.9
51 JAIZBANK 0.62 0.62 0.62 0.61 0.62 - 23 2516137 1554718.52
52 JAPAULGOLD 0.54 0.54 0.53 0.51 0.53 -0.01 23 1338217 707165.85
53 JBERGER 22.50 22.50 22.50 22.50 22.50 - 35 427340 9632705.5
54 JOHNHOLT 0.75 0.75 - - 0.75 - 1 100 78
55 LASACO 1.65 1.65 1.61 1.60 1.60 -0.05 31 1693882 2726566.68
56 LEARNAFRCA 1.50 1.50 1.35 1.35 1.35 -0.15 33 557517 752687.95
57 LINKASSURE 0.60 0.60 0.62 0.60 0.60 - 12 353493 215378.85
58 LIVESTOCK 2.31 2.31 2.18 2.13 2.15 -0.16 55 5398558 11636817.57
59 MANSARD 0.97 0.97 0.92 0.88 0.89 -0.08 41 3385329 3089061.4
60 MAYBAKER 4.70 4.70 - - 4.70 - 17 32407 148766.13
61 MBENEFIT 0.39 0.39 0.38 0.37 0.37 -0.02 18 2016715 762082.52
62 MEYER 0.59 0.59 - - 0.59 - 2 1189 760.96
63 MRS 12.60 12.60 - - 12.60 - 6 4543 58127.5
64 MTNN 164.10 164.10 165.00 165.00 165.00 0.90 85 4635428 764842647.5
65 MULTIVERSE 0.20 0.20 - - 0.20 - 1 2500 525
66 NAHCO 2.30 2.40 2.53 2.30 2.44 0.14 81 4677699 11480319.41
67 NASCON 14.45 14.45 14.45 14.45 14.45 - 20 520731 7528759.4
68 NB 58.00 58.00 57.50 57.50 57.50 -0.50 30 2156482 123593170.3
69 NCR 3.00 3.00 - - 3.00 - 2 18634 58697.1
70 NEIMETH 1.75 1.75 - - 1.75 - 6 16100 28651
71 NEM 2.00 2.00 - - 2.00 - 11 254338 522993.86
72 NESF 552.20 552.20 - - 552.20 - 1 29 14500
73 NESTLE 1,540.00 1,540.00 - - 1,540.00 - 77 215271 299032446
74 NNFM 6.15 6.15 - - 6.15 - 6 5930 36570.6
75 NPFMCRFBK 1.75 1.75 - - 1.75 - 7 38202 66894.58
76 OANDO 4.75 4.75 4.98 4.78 4.89 0.14 349 21601334 104694577.3
77 OKOMUOIL 110.00 110.00 - - 110.00 - 95 415820 47023334
78 OMATEK 0.20 0.20 - - 0.20 - 1 500 100
79 PHARMDEKO 1.09 1.09 - - 1.09 - 1 40000 47600
80 PRESCO 70.00 70.00 74.00 71.00 71.00 1.00 157 5355855 389118039.1
81 PRESTIGE 0.49 0.49 0.48 0.45 0.48 -0.01 34 2622209 1186060.32
82 PZ 6.30 6.30 6.00 6.00 6.00 -0.30 34 518030 3120037.9
83 REDSTAREX 3.33 3.33 - - 3.33 - 11 58315 194311.42
84 REGALINS 0.45 0.45 0.42 0.41 0.42 -0.03 9 1159430 476978.3
85 RTBRISCOE 0.20 0.20 - - 0.20 - 1 5000 1000
86 SEPLAT 770.00 770.00 - - 770.00 - 68 466939 351058501.6
87 SFSREIT 68.60 68.60 - - 68.60 - 9 37229 2298890.75
88 SOVRENINS 0.29 0.29 0.28 0.27 0.28 -0.01 14 4065003 1108614.27
89 STANBIC 41.00 41.00 - - 41.00 - 33 146899 6015686.05
90 STERLNBANK 1.54 1.54 1.54 1.54 1.54 - 17 470639 720012.07
91 SUNUASSUR 0.49 0.49 0.45 0.45 0.45 -0.04 4 840350 378171.5
92 TOTAL 203.20 203.20 - - 203.20 - 60 198434 40270017
93 TRANSCOHOT 3.57 3.57 - - 3.57 - 1 1000 3500
94 TRANSCORP 0.93 0.96 1.02 0.95 1.02 0.09 374 159627725 159823394.5
95 TRIPPLEG 0.99 0.99 - - 0.99 - 14 183488 165551.04
96 UACN 10.20 10.20 10.20 10.20 10.20 - 52 1434146 14552742.5
97 UBA 7.60 7.60 7.70 7.60 7.60 - 155 9255646 70838555.1
98 UBN 5.20 5.20 5.30 5.30 5.30 0.10 30 335675 1771378.95
99 UCAP 6.80 6.80 7.00 6.90 7.00 0.20 107 3304008 22940624.85
100 UNILEVER 14.00 14.00 - - 14.00 - 38 483099 6795610.3
101 UNITYBNK 0.59 0.59 - - 0.59 - 9 55834 32843.23
102 UNIVINSURE 0.20 0.20 0.20 0.20 0.20 - 23 8376182 1675236.4
103 UPDC 1.19 1.19 1.20 1.17 1.20 0.01 34 2774656 3295632.39
104 UPDCREIT 5.60 5.60 - - 5.60 - 5 13857 72987.05
105 UPL 1.41 1.41 1.55 1.43 1.43 0.02 10 444418 666287.9
106 VERITASKAP 0.24 0.24 0.25 0.22 0.23 -0.01 13 1740010 406424.4
107 VITAFOAM 15.50 15.50 15.45 15.00 15.00 -0.50 40 931202 14184470.9
108 WAPCO 22.90 22.90 22.95 21.00 22.90 - 113 4740153 104234336.7
109 WAPIC 0.54 0.54 0.55 0.54 0.55 0.01 19 530446 288447.92
110 WEMABANK 0.85 0.85 0.84 0.82 0.82 -0.03 26 1036167 863044.44
111 ZENITHBANK 24.45 24.45 24.70 24.55 24.55 0.10 230 2731015 67229068.2