S/N COMPANY PCLOSE OPEN HIGH LOW CLOSE NAIRA CHANGE DEALS VOLUME VALUE
1 ABBEYBDS 1.29 1.29 1.33 1.32 1.33 0.04 6 18,366,150 24,389,838.53
2 ABCTRANS 0.33 0.33 - - 0.33 - 5 32,413 9,750.16
3 ACADEMY 1.85 1.85 1.67 1.67 1.67 -0.18 19 1,002,585 1,676,319.78
4 ACCESSCORP 9.55 9.55 9.7 9.55 9.6 0.05 209 17,022,604 163,578,539.90
5 AFRIPRUD 5.95 5.95 5.95 5.8 5.8 -0.15 93 2,192,143 12,925,414.50
6 AFROMEDIA 0.2 0.2 - - 0.2 - 1 800 160
7 AIICO 0.79 0.79 0.78 0.76 0.76 -0.03 64 5,412,131 4,137,510.15
8 AIRTELAFRI 1,400.00 1,400.00 - - 1,400.00 - 34 75,253 115,539,701.00
9 ALEX 7.2 7.2 - - 7.2 - 4 3,780 24,570.00
10 ARDOVA 13.95 13.95 15.2 14 15.2 1.25 77 2,202,933 32,088,265.05
11 BERGER 7.2 7.2 - - 7.2 - 19 108,618 837,653.40
12 BETAGLAS 57 57 - - 57 - 11 36,520 2,099,567.05
13 BUACEMENT 74.25 74.25 - - 74.25 - 53 70,272 4,843,770.00
14 BUAFOODS 56.7 56.7 60 55 55 -1.7 119 1,949,192 108,471,049.45
15 CADBURY 17 17 16.5 16.3 16.4 -0.6 180 3,839,943 63,155,302.90
16 CAP 21.85 21.85 - - 21.85 - 29 335,979 7,316,828.45
17 CAPHOTEL 3.19 3.19 - - 3.19 - 3 15,217 44,237.80
18 CAVERTON 1.18 1.18 1.22 1.19 1.22 0.04 72 7,130,345 8,556,836.75
19 CHAMPION 4.43 4.87 4.87 4.15 4.85 0.42 253 10,741,452 48,468,180.59
20 CHAMS 0.23 0.23 0.23 0.22 0.23 - 19 3,431,859 777,639.38
21 CHELLARAM 2.24 2.24 - - 2.24 - 2 1,500 3,065.00
22 CHIPLC 0.62 0.62 0.6 0.56 0.56 -0.06 17 7,647,072 4,338,308.20
23 CILEASING 3.5 3.5 - - 3.5 - 2 30,000 96,000.00
24 CONOIL 31.5 31.5 - - 31.5 - 38 335,984 11,397,372.95
25 CORNERST 0.6 0.6 0.58 0.58 0.58 -0.02 12 2,064,606 1,198,156.78
26 COURTVILLE 0.57 0.57 0.58 0.55 0.55 -0.02 13 2,512,200 1,388,151.00
27 CUSTODIAN 7.15 7.15 - - 7.15 - 9 113,710 816,065.50
28 CUTIX 2.74 2.74 2.66 2.66 2.66 -0.08 35 1,395,735 3,739,006.52
29 CWG 0.99 0.99 - - 0.99 - 7 84,552 90,691.84
30 DAARCOMM 0.2 0.2 - - 0.2 - 5 24,000 4,800.00
31 DANGCEM 300 300 300 300 300 - 138 1,714,699 514,372,260.50
32 DANGSUGAR 17 17 17.35 16.8 17.1 0.1 155 2,457,790 42,025,724.90
33 EKOCORP 5.79 5.79 - - 5.79 - 1 4,143 21,626.46
34 ELLAHLAKES 3.12 3.12 - - 3.12 - 1 15,800 54,036.00
35 ETERNA 6.54 6.54 7.19 7.15 7.19 0.65 41 2,008,007 14,389,131.46
36 ETI 12.9 12.9 12.5 12.5 12.5 -0.4 44 1,315,706 16,438,810.85
37 ETRANZACT 3 3 - - 3 - 2 16,205 43,753.50
38 FBNH 12.3 12.3 12.2 12 12.2 -0.1 155 14,052,409 170,973,538.80
39 FCMB 3.5 3.5 3.52 3.5 3.5 - 41 8,423,477 29,485,831.17
40 FIDELITYBK 3.52 3.52 3.55 3.44 3.45 -0.07 154 10,594,742 36,907,209.00
41 FIDSON 10.35 10.35 11.38 10.5 11.38 1.03 70 2,354,300 25,341,601.76
42 FLOURMILL 36.2 36.2 37.95 36.4 37.95 1.75 181 4,050,257 153,217,028.00
43 FTNCOCOA 0.38 0.38 0.38 0.38 0.38 - 15 570,040 212,918.20
44 GLAXOSMITH 7.6 8.35 8.35 8.35 8.35 0.75 132 8,146,261 67,992,163.25
45 GTCO 23.95 23.95 23.9 23.6 23.6 -0.35 490 13,274,204 315,107,960.70
46 GUINEAINS 0.2 0.2 - - 0.2 - 1 150 30
47 GUINNESS 98 98 - - 98 - 97 669,771 64,420,151.25
48 HONYFLOUR 3.6 3.75 3.79 3.7 3.79 0.19 84 3,150,116 11,721,273.33
49 IKEJAHOTEL 1.17 1.17 1.24 1.07 1.19 0.02 43 6,818,665 7,616,978.43
50 IMG 9.45 9.45 - - 9.45 - 11 22,996 222,717.80
51 INTBREW 8.9 9.75 9.75 9.1 9.75 0.85 137 8,001,279 77,860,148.70
52 JAIZBANK 0.9 0.9 0.9 0.81 0.9 - 85 15,906,033 13,488,930.46
53 JAPAULGOLD 0.3 0.3 0.32 0.31 0.31 0.01 36 3,949,283 1,231,223.32
54 JBERGER 29.3 29.3 - - 29.3 - 48 248,436 7,227,271.55
55 JOHNHOLT 0.71 0.71 - - 0.71 - 2 819 535.05
56 LASACO 1.1 1.1 1.11 1.11 1.11 0.01 13 268,925 298,623.75
57 LEARNAFRCA 2.5 2.5 - - 2.5 - 20 420,838 1,011,966.88
58 LINKASSURE 0.69 0.69 0.64 0.63 0.63 -0.06 27 1,063,359 695,734.88
59 LIVESTOCK 1.7 1.7 1.72 1.65 1.66 -0.04 32 1,798,051 3,004,185.83
60 LIVINGTRUST 1.2 1.2 1.2 1.2 1.2 - 2 200,500 240,600.00
61 MANSARD 2.2 2.2 2.3 2.18 2.2 - 60 6,681,513 14,876,083.17
62 MAYBAKER 5.05 5.05 5.05 5 5.05 - 45 933,987 4,673,874.03
63 MBENEFIT 0.26 0.26 0.26 0.26 0.26 - 8 2,754,696 716,694.88
64 MCNICHOLS 1.11 1.11 1.22 1.22 1.22 0.11 11 353,050 430,721.00
65 MEYER 3 3 - - 3 - 3 13,930 40,402.00
66 MORISON 2.18 2.18 - - 2.18 - 2 3,997 7,874.09
67 MRS 12.4 12.4 - - 12.4 - 15 86,234 1,105,543.70
68 MTNN 262.1 262.1 261.6 261.6 261.6 -0.5 605 1,910,243 499,017,056.60
69 MULTIVERSE 0.21 0.21 0.22 0.21 0.22 0.01 9 2,281,500 499,894.21
70 NAHCO 6.7 6.7 7.25 6.8 6.8 0.1 137 4,834,475 32,934,601.31
71 NASCON 12.6 12.6 - - 12.6 - 13 100,102 1,269,351.45
72 NB 77 77 - - 77 - 132 919,012 65,184,167.50
73 NCR 3.99 3.99 - - 3.99 - 2 5,025 19,447.00
74 NEIMETH 1.64 1.64 1.75 1.67 1.75 0.11 25 1,919,449 3,290,702.68
75 NEM 4.14 4.14 - - 4.14 - 13 79,000 317,447.50
76 NESTLE 1,400.00 1,400.00 - - 1,400.00 - 45 124,831 174,782,404.90
77 NGXGROUP 24 24 24.05 24 24.05 0.05 36 4,870,564 117,026,637.00
78 NIGERINS 0.2 0.2 0.21 0.2 0.2 - 9 1,291,100 266,822.75
79 NNFM 9.05 9.05 - - 9.05 - 16 178,861 1,743,935.70
80 NPFMCRFBK 2.12 2.12 - - 2.12 - 9 141,300 299,165.00
81 OANDO 6.1 6.1 6.12 5.97 6.09 -0.01 179 14,351,902 86,700,563.96
82 OKOMUOIL 205.7 205.7 215 215 215 9.3 91 1,465,830 318,085,672.50
83 OMATEK 0.2 0.2 - - 0.2 - 1 1,500 300
84 PHARMDEKO 1.6 1.6 - - 1.6 - 1 84,645 148,975.20
85 PRESCO 185 185 200 195 200 15 165 2,208,991 437,089,793.05
86 PRESTIGE 0.44 0.44 - - 0.44 - 6 180,537 78,955.40
87 PZ 11.05 11.05 11.8 11.8 11.8 0.75 36 365,658 4,240,177.65
88 REDSTAREX 3 3 - - 3 - 6 56,666 170,562.85
89 REGALINS 0.3 0.3 0.31 0.31 0.31 0.01 4 243,300 75,423.00
90 ROYALEX 1.3 1.3 1.4 1.17 1.4 0.1 43 6,592,777 8,475,960.12
91 RTBRISCOE 0.63 0.63 0.67 0.67 0.67 0.04 14 709,964 471,365.60
92 SCOA 1.94 1.94 - - 1.94 - 2 5,050 8,888.00
93 SEPLAT 1,200.00 1,200.00 - - 1,200.00 - 48 49,308 63,742,292.60
94 SFSREIT 77 77 - - 77 - 4 20,035 1,402,450.00
95 SKYAVN 7 7 - - 7 - 1 31 238.7
96 SOVRENINS 0.26 0.26 - - 0.26 - 4 114,930 30,531.10
97 STANBIC 35 35 35 35 35 - 49 2,565,658 89,794,356.40
98 STERLNBANK 1.55 1.54 1.59 1.53 1.54 -0.01 44 4,122,838 6,351,189.16
99 SUNUASSUR 0.32 0.32 - - 0.32 - 2 5,000 1,750.00
100 TOTAL 234.5 234.5 - - 234.5 - 52 209,983 48,752,001.10
101 TRANSCOHOT 4.45 4.45 - - 4.45 - 4 5,900 28,392.00
102 TRANSCORP 1.21 1.21 1.33 1.21 1.29 0.08 414 94,397,060 122,724,561.40
103 TRANSEXPR 0.73 0.73 - - 0.73 - 3 6,400 5,070.00
104 TRIPPLEG 0.96 0.96 - - 0.96 - 5 54,791 49,356.03
105 UACN 14.1 14.1 14.5 14.2 14.5 0.4 53 3,713,995 53,272,998.25
106 UBA 8 8 8 7.95 8 - 209 6,105,095 48,778,283.65
107 UBN 6.45 6.45 - - 6.45 - 27 207,841 1,342,128.85
108 UCAP 13.4 13.4 13.4 13.3 13.3 -0.1 141 5,367,270 71,609,049.55
109 UHOMREIT 36.6 36.6 - - 36.6 - 2 2,013 73,720.00
110 UNILEVER 14 14 - - 14 - 73 415,985 6,011,872.15
111 UNIONDICON 8.95 8.95 - - 8.95 - 2 20,100 162,810.00
112 UNITYBNK 0.54 0.54 0.54 0.53 0.54 - 24 3,937,149 2,120,619.21
113 UPDC 1.07 1.07 1.08 1.05 1.08 0.01 29 1,378,078 1,473,696.59
114 UPDCREIT 3.75 3.75 - - 3.75 - 14 70,390 264,063.50
115 UPL 2.94 2.94 3 2.9 3 0.06 18 513,790 1,508,912.18
116 VERITASKAP 0.22 0.22 0.21 0.21 0.21 -0.01 3 1,270,280 266,758.80
117 VITAFOAM 24.45 24.45 24.5 24.5 24.5 0.05 49 450,776 11,042,678.50
118 WAPCO 28.9 28.9 31.75 29.5 31.75 2.85 347 19,233,530 601,948,373.50
119 WAPIC 0.44 0.44 0.44 0.43 0.43 -0.01 38 1,174,170 506,336.44
120 WEMABANK 3.63 3.63 3.62 3.62 3.62 -0.01 54 678,087 2,447,823.76
121 ZENITHBANK 24.3 24.5 24.5 24 24 -0.3 515 24,481,463 590,080,626.80