2ND-TIER SECURITIES
Symbol LClose Open High Low Close Change Trades Volume Value
ADSWITCH
5.46 5.19 5.20 5.19 5.19 -0.27 12 111,337 578,122.85
JULI
4.14 3.94 3.94 3.94 4.14 0.00 1 1,000 3,940.00
Sector Totals 13 112,337 582,062.85
AGRICULTURE
Symbol LClose Open High Low Close Change Trades Volume Value
AFPRINT
6.00 5.70 5.70 5.70 6.00 0.00 1 1,000 5,700.00
LIVESTOCK
6.24 6.55 6.55 6.24 6.55 0.31 91 880,022 5,757,311.10
OKITIPUPA
7.35 6.99 6.99 6.99 7.35 0.00 3 700 4,893.00
OKOMUOIL
28.46 27.04 27.04 27.04 28.46 0.00 6 10,260 277,430.40
PRESCO
14.66 14.66 15.39 14.50 15.39 0.73 39 226,018 3,411,849.52
Sector Totals 140 1,118,000 9,457,184.02
AIR SERVICES
Symbol LClose Open High Low Close Change Trades Volume Value
AIRSERVICE
15.35 14.60 16.00 14.59 14.59 -0.76 24 465,086 6,881,095.10
Sector Totals 24 465,086 6,881,095.10
AUTOMOBILE & TYRE
Symbol LClose Open High Low Close Change Trades Volume Value
DUNLOP
3.52 3.69 3.69 3.69 3.69 0.17 45 757,624 2,795,632.56
RTBRISCOE
22.00 22.00 22.50 20.90 20.92 -1.08 16 251,894 5,517,989.80
Sector Totals 61 1,009,518 8,313,622.36
AVIATION
Symbol LClose Open High Low Close Change Trades Volume Value
NAHCO
23.15 23.00 23.50 23.00 23.50 0.35 61 296,336 6,890,273.04
Sector Totals 61 296,336 6,890,273.04
BANKING
Symbol LClose Open High Low Close Change Trades Volume Value
ACCESS
18.71 18.71 18.89 17.80 17.80 -0.91 381 15,016,816 273,950,909.32
AFRIBANK
25.00 24.20 25.50 23.76 24.51 -0.49 179 20,917,210 510,193,204.73
DIAMONDBNK
18.58 18.98 18.98 17.66 17.66 -0.92 300 13,922,922 250,483,034.53
ECOBANK
8.29 8.50 8.50 8.00 8.18 -0.11 241 3,326,220 27,417,769.29
FCMB
15.90 15.90 15.90 15.36 15.50 -0.40 143 5,881,311 91,465,561.48
FIDELITYBK
10.17 10.00 10.20 9.81 10.20 0.03 526 33,255,006 336,064,840.13
FIRSTBANK
43.45 43.40 43.45 42.00 42.44 -1.01 1,433 10,323,596 444,454,076.04
FIRSTINLND
8.70 8.50 8.99 8.28 8.60 -0.10 73 2,409,868 20,749,853.60
GUARANTY
29.30 29.20 29.20 28.00 28.00 -1.30 795 9,917,200 281,615,675.27
IBTC
17.20 17.20 17.50 16.95 16.95 -0.25 117 1,543,654 26,429,311.92
INTERCONT
31.99 31.99 32.50 30.60 31.11 -0.88 405 12,815,943 400,957,176.90
OCEANIC
25.99 26.00 26.00 24.75 25.00 -0.99 768 10,579,653 271,719,226.14
PLATINUM
27.08 25.73 25.73 25.73 25.73 -1.35 94 1,737,026 44,693,678.98
SKYEBANK
17.15 17.15 17.50 16.30 16.30 -0.85 245 7,021,090 118,950,219.41
STERLNBANK
7.28 7.64 7.64 6.94 7.24 -0.04 382 48,267,745 362,044,001.07
UBA
34.90 35.97 35.97 34.00 34.90 0.00 804 13,641,195 475,176,463.98
UBN
38.85 38.80 39.00 37.00 37.10 -1.75 426 2,959,429 113,595,229.04
UNITYBNK
5.84 6.13 6.13 5.85 6.00 0.16 245 6,148,055 37,083,555.52
WEMABANK
15.00 15.00 15.00 15.00 15.00 0.00 55 781,303 11,719,545.00
ZENITHBANK
42.99 43.00 43.60 40.95 43.60 0.61 401 12,209,152 516,508,265.26
Sector Totals 8,013 232,674,394 4,615,271,597.61
BREWERIES
Symbol LClose Open High Low Close Change Trades Volume Value
CHAMPION
3.31 3.31 3.31 3.31 3.31 0.00 1 10,000 33,100.00
GUINNESS
127.10 127.15 130.00 123.00 123.01 -4.09 61 338,739 42,388,162.77
INTBREW
5.42 5.42 5.42 5.15 5.42 0.00 62 740,405 3,835,645.75
JOSBREW
6.27 5.96 5.96 5.96 6.27 0.00 1 1,000 5,960.00
NB
51.49 51.00 51.49 50.50 51.00 -0.49 128 1,479,577 75,104,327.14
Sector Totals 253 2,569,721 121,367,195.66
BUILDING MATERIALS
Symbol LClose Open High Low Close Change Trades Volume Value
ASHAKACEM
46.00 46.00 46.00 44.00 44.90 -1.10 84 740,430 33,225,283.77
BCC
52.00 50.00 52.90 49.65 52.90 0.90 42 8,450,950 445,072,069.45
CCNN
13.76 14.44 14.44 14.00 14.44 0.68 24 274,988 3,956,242.28
WAPCO
56.90 56.90 56.90 54.06 54.06 -2.84 64 1,116,516 61,627,410.59
Sector Totals 214 10,582,884 543,881,006.09
CHEMICAL & PAINTS
Symbol LClose Open High Low Close Change Trades Volume Value
AFRPAINTS
3.49 3.49 3.49 3.49 3.49 0.00 2 22,290 77,792.10
BERGER
13.98 14.67 14.67 13.29 13.98 0.00 16 19,121 257,223.09
CAP
54.15 56.00 56.85 55.00 54.15 0.00 11 10,069 571,297.65
DNMEYER
12.54 11.92 11.92 11.92 11.92 -0.62 19 242,227 2,887,345.84
IPWA
5.59 5.32 5.32 5.32 5.32 -0.27 9 265,180 1,410,757.60
NIG-GERMAN
20.43 19.41 19.41 19.41 19.41 -1.02 10 160,475 3,114,819.75
Sector Totals 67 719,362 8,319,236.03
COMMERCIAL/SERVICES
Symbol LClose Open High Low Close Change Trades Volume Value
REDSTAREX
8.30 8.70 8.70 7.89 7.90 -0.40 17 309,864 2,508,726.20
TRANSEXPR
8.04 8.04 8.04 8.04 8.04 0.00 1 100 804.00
Sector Totals 18 309,964 2,509,530.20
COMPUTER & OFFICE EQUIPMENT
Symbol LClose Open High Low Close Change Trades Volume Value
OMATEK
4.67 4.90 4.90 4.90 4.90 0.23 48 927,100 4,542,790.00
THOMASWY
6.80 6.46 7.14 6.46 7.00 0.20 14 638,504 4,268,837.40
TRIPPLEG
15.76 10.40 10.40 10.40 10.40 -5.36 29 170,032 1,768,332.80
Sector Totals 91 1,735,636 10,579,960.20
CONGLOMERATES
Symbol LClose Open High Low Close Change Trades Volume Value
AGLEVENT
10.40 9.88 9.88 9.88 10.40 0.00 12 61,096 603,628.48
JOHNHOLT
16.42 15.60 15.60 15.60 16.42 0.00 10 12,626 196,965.60
PZ
26.51 26.51 27.05 25.75 26.60 0.09 84 1,043,949 27,607,898.76
SCOA
13.16 12.51 12.51 12.51 13.16 0.00 4 1,512 18,915.12
TRANSCORP
3.14 3.07 3.09 2.99 3.01 -0.13 211 8,181,872 24,871,276.50
UACN
47.01 47.01 47.01 44.76 44.76 -2.25 60 836,786 38,107,726.28
UNILEVER
21.72 21.72 22.45 21.20 22.00 0.28 87 1,123,140 24,606,703.43
Sector Totals 468 11,260,981 116,013,114.17
CONSTRUCTION
Symbol LClose Open High Low Close Change Trades Volume Value
ARBICO
27.36 26.00 28.72 26.00 27.36 0.00 6 67,551 1,764,328.72
COSTAIN
28.98 29.50 29.80 27.54 28.82 -0.16 261 3,796,515 109,510,158.22
JBERGER
114.60 120.33 120.33 120.33 114.60 0.00 1 20,000 2,406,600.00
Sector Totals 268 3,884,066 113,681,086.94
ENGINEERING TECHNOLOGY
Symbol LClose Open High Low Close Change Trades Volume Value
CUTIX
13.46 12.79 12.79 12.79 13.46 0.00 8 33,024 422,376.96
INTERLINK
4.93 5.17 5.17 5.17 4.93 0.00 2 10,259 53,039.03
NIWICABLE
8.00 8.21 8.22 7.60 8.00 0.00 28 411,846 3,267,834.48
Sector Totals 38 455,129 3,743,250.47
FOOD/BEVERAGES & TOBACCO
Symbol LClose Open High Low Close Change Trades Volume Value
7UP
54.46 54.46 54.46 51.75 54.46 0.00 13 6,384 337,581.94
BIGTREAT
5.33 5.59 5.59 5.59 5.59 0.26 6 120,500 673,595.00
CADBURY
34.00 33.99 34.99 32.30 34.99 0.99 44 130,373 4,306,615.36
DANGFLOUR
27.34 27.35 28.70 27.00 27.30 -0.04 595 2,422,170 67,351,441.70
DANGSUGAR
34.26 34.27 35.02 33.80 33.80 -0.46 216 5,775,012 198,783,286.39
FERDINAND
1.47 1.54 1.54 1.54 1.54 0.07 2 100,500 154,770.00
FLOURMILL
83.60 82.00 84.20 82.00 83.02 -0.58 42 346,713 28,965,200.91
NASCON
14.04 14.74 14.74 14.74 14.74 0.70 14 203,935 3,006,001.90
NBC
50.00 50.50 52.50 49.03 50.10 0.10 38 361,634 18,553,059.00
NESTLE
225.00 225.00 225.00 220.01 221.10 -3.90 29 166,688 37,230,792.47
NNFM
24.39 25.60 25.60 25.60 24.39 0.00 4 1,722 44,083.20
TANTALIZER
3.35 3.36 3.37 3.19 3.25 -0.10 226 9,642,733 31,691,022.78
UTC
5.48 5.75 5.75 5.75 5.75 0.27 10 106,192 610,604.00
Sector Totals 1,239 19,384,556 391,708,054.65
HEALTHCARE
Symbol LClose Open High Low Close Change Trades Volume Value
EKOCORP
9.78 9.30 9.30 9.30 9.78 0.00 3 31,976 297,376.80
EVANSMED
6.63 6.96 6.96 6.96 6.96 0.33 39 2,087,443 14,528,603.28
FIDSON
7.17 7.52 7.52 6.82 6.82 -0.35 124 2,943,097 21,234,883.26
GLAXOSMITH
23.30 23.30 23.45 22.75 23.01 -0.29 32 656,467 15,232,157.00
MAYBAKER
11.00 11.30 11.55 11.30 11.55 0.55 37 161,439 1,859,354.60
NEIMETH
8.82 9.26 9.26 9.01 9.26 0.44 18 164,200 1,519,892.00
Sector Totals 253 6,044,622 54,672,266.94
HOTEL & TOURISM
Symbol LClose Open High Low Close Change Trades Volume Value
IKEJAHOTEL
6.06 6.36 6.36 6.36 6.36 0.30 16 427,903 2,721,463.08
Sector Totals 16 427,903 2,721,463.08
INDUSTRIAL/DOMESTIC PRODUCTS
Symbol LClose Open High Low Close Change Trades Volume Value
BOCGAS
13.50 14.17 14.17 14.17 13.50 0.00 1 2,000 28,340.00
ENAMELWA
88.40 83.98 83.98 83.98 88.40 0.00 1 2 167.96
FIRSTALUM
4.76 4.85 4.99 4.85 4.99 0.23 7 224,000 1,116,080.00
NIGLAMPS
2.92 3.06 3.06 3.06 3.06 0.14 3 303,500 928,710.00
NIYAMCO
4.92 4.68 4.68 4.68 4.92 0.00 4 11,880 55,598.40
VITAFOAM
10.90 11.44 11.44 11.44 11.44 0.54 20 610,125 6,979,830.00
VONO
6.09 6.09 6.39 6.09 6.09 0.00 22 160,440 1,016,950.49
Sector Totals 58 1,311,947 10,125,676.85
INSURANCE
Symbol LClose Open High Low Close Change Trades Volume Value
ACENINS
0.95 0.95 0.95 0.95 0.95 0.00 7 157,019 149,168.05
AIICO
4.89 4.84 4.84 4.66 4.80 -0.09 59 749,687 3,543,111.53
BAICO
3.87 3.68 3.68 3.68 3.87 0.00 3 7,200 26,496.00
CONTINSURE
3.75 3.93 3.93 3.93 3.93 0.18 4 152,007 597,387.51
CORNERST
4.23 4.44 4.44 4.02 4.29 0.06 75 2,575,822 11,212,894.35
CRUSADER
7.35 7.35 7.35 7.35 7.35 0.00 8 133,050 977,917.50
CUSTODYINS
4.95 5.19 5.19 5.19 5.19 0.24 10 603,482 3,132,071.58
EQUITYASUR
5.06 5.06 5.06 5.06 5.06 0.00 13 280,233 1,417,978.98
GNI
3.38 3.50 3.54 3.22 3.54 0.16 26 5,419,372 18,255,491.85
GOLDINSURE
2.44 2.56 2.56 2.56 2.56 0.12 20 3,525,419 9,025,072.64
GUINEAINS
3.19 3.34 3.34 3.20 3.20 0.01 175 10,451,249 34,732,882.35
HMARKINS
2.47 2.57 2.57 2.35 2.45 -0.02 104 5,426,844 13,239,515.05
IAINSURE
0.95 0.96 0.96 0.91 0.91 -0.04 1,099 278,544,536 254,072,289.93
INTENEGINS
4.24 4.30 4.45 4.30 4.45 0.21 150 6,866,859 30,293,426.15
LASACO
3.53 3.70 3.70 3.68 3.69 0.16 309 12,003,048 44,409,682.11
LAWUNION
5.42 5.69 5.69 5.42 5.48 0.06 20 235,831 1,318,858.50
LINKASSURE
2.62 2.75 2.75 2.75 2.75 0.13 14 666,645 1,833,273.75
MBENEFIT
3.75 3.93 3.93 3.85 3.88 0.13 181 6,335,613 24,838,866.44
NEM
3.71 3.89 3.89 3.71 3.85 0.14 332 10,749,378 41,497,021.07
NIGERINS
7.20 7.10 7.10 6.84 6.84 -0.36 15 167,840 1,164,914.00
OASISINS
5.43 5.43 5.43 5.43 5.43 0.00 3 220,000 1,194,600.00
PRESTIGE
10.97 11.51 11.51 11.51 10.97 0.00 2 2,500 28,775.00
REGALINS
2.22 2.33 2.33 2.11 2.33 0.11 324 46,872,777 109,094,651.20
ROYALEX
4.53 4.55 4.73 4.53 4.70 0.17 15 320,189 1,471,789.28
SOVRENINS
3.63 3.81 3.81 3.81 3.81 0.18 14 479,510 1,826,933.10
STACO
6.82 6.82 6.82 6.82 6.82 0.00 4 19,200 130,944.00
STDINSURE
4.04 4.20 4.20 3.90 3.90 -0.14 33 1,515,207 6,011,856.43
UNIC
3.31 3.47 3.47 3.47 3.47 0.16 27 435,958 1,512,774.26
UNIVINSURE
2.34 2.40 2.45 2.29 2.29 -0.05 345 8,433,473 20,024,734.21
WAPIC
7.72 8.10 8.10 7.46 8.00 0.28 273 25,609,620 204,132,134.58
Sector Totals 3,664 428,959,568 841,167,511.40
LEASING
Symbol LClose Open High Low Close Change Trades Volume Value
CILEASING
11.16 11.16 11.16 11.16 11.16 0.00 17 50,162 559,807.92
Sector Totals 17 50,162 559,807.92
MARITIME
Symbol LClose Open High Low Close Change Trades Volume Value
JAPAULOIL
10.09 9.59 9.59 9.59 9.59 -0.50 175 1,452,020 13,924,871.80
Sector Totals 175 1,452,020 13,924,871.80
MORTGAGE COMPANIES
Symbol LClose Open High Low Close Change Trades Volume Value
ASOSAVINGS
4.16 4.36 4.36 3.96 4.30 0.14 100 8,644,353 35,866,677.48
UNHOMES
6.55 6.87 6.87 6.23 6.60 0.05 244 7,832,157 52,048,428.90
Sector Totals 344 16,476,510 87,915,106.38
OTHER FINANCIAL INSTITUTIONS
Symbol LClose Open High Low Close Change Trades Volume Value
DEAPCAP
8.70 8.70 8.70 8.70 8.70 0.00 17 273,308 2,377,779.60
Sector Totals 17 273,308 2,377,779.60
PACKAGING
Symbol LClose Open High Low Close Change Trades Volume Value
AVONCROWN
10.29 9.78 9.78 9.78 10.29 0.00 1 1,500 14,670.00
BAGCO
5.91 6.20 6.20 5.62 6.10 0.19 1,042 6,891,154 41,644,592.79
BETAGLAS
21.85 22.50 22.94 22.00 22.00 0.15 10 440,015 9,728,542.06
STUDPRESS
3.10 2.95 2.95 2.95 3.10 0.00 1 500 1,475.00
Sector Totals 1,054 7,333,169 51,389,279.85
PETROLEUM(MARKETING)
Symbol LClose Open High Low Close Change Trades Volume Value
AP
293.98 293.98 293.98 293.98 293.98 0.00 2 797 234,302.06
CHEVRON
338.59 321.67 355.51 321.67 355.49 16.90 89 2,342,722 801,881,729.83
CONOIL
99.80 97.00 104.00 97.00 99.80 0.00 31 14,033 1,395,319.83
ETERNAOIL
29.36 29.36 30.00 28.20 28.20 -1.16 84 355,255 10,356,455.95
MOBIL
196.87 206.71 206.71 206.71 196.87 0.00 16 9,455 1,954,443.05
OANDO
203.98 194.01 203.00 194.01 200.00 -3.98 81 436,879 87,903,132.13
TOTAL
250.00 245.00 245.00 240.00 250.00 0.00 19 20,635 4,986,698.00
Sector Totals 322 3,179,776 908,712,080.85
PRINTING & PUBLISHING
Symbol LClose Open High Low Close Change Trades Volume Value
LONGMAN
25.20 25.20 25.20 25.20 25.20 0.00 5 27,220 685,944.00
UPL
9.14 8.70 9.59 8.70 9.59 0.45 18 216,075 2,030,975.00
Sector Totals 23 243,295 2,716,919.00
REAL ESTATE
Symbol LClose Open High Low Close Change Trades Volume Value
UAC-PROP
24.10 24.10 25.30 24.10 24.10 0.00 19 51,962 1,304,850.20
Sector Totals 19 51,962 1,304,850.20
ROAD TRANSPORTATION
Symbol LClose Open High Low Close Change Trades Volume Value
ABCTRANS
4.31 4.52 4.52 4.52 4.52 0.21 114 3,150,794 14,241,588.88
Sector Totals 114 3,150,794 14,241,588.88
TEXTILES
Symbol LClose Open High Low Close Change Trades Volume Value
UNTL
4.90 4.66 4.66 4.66 4.90 0.00 3 15,000 69,900.00
Sector Totals 3 15,000 69,900.00
Overall Totals 17,047 755,548,006 7,951,097,372.14
Source: Nigerian Stock Exchange official stock website
