Pricelist for 01-11-17

Company	Prev Close	Open	High	Low	Closing Price	Chg	%Chg	Deals	Volume	Value
7UP	90.00	90.00	90.00	90.00	90.00	0.00	0.00	16	45,708	4,120,593.38
ABBEYBDS	1.30	1.30	1.30	1.30	1.30	0.00	0.00	1	50	62.00
ABCTRANS	0.50	0.50	0.50	0.50	0.50	0.00	0.00	1	15,000	7,500.00
ACCESS	9.80	9.75	9.75	9.70	9.74	-0.06	-0.61	116	1,590,659	15,466,639.71
AFRINSURE	0.50	0.50	0.50	0.50	0.50	0.00	0.00	2	200	100.00
AFRIPRUD	3.88	3.88	3.85	3.85	3.85	-0.03	-0.77	46	616,817	2,349,078.61
AFROMEDIA	0.50	0.50	0.50	0.50	0.50	0.00	0.00	1	100	50.00
AGLEVENT	0.56	0.56	0.56	0.56	0.56	0.00	0.00	2	17,593	9,883.94
AIICO	0.52	0.54	0.54	0.53	0.54	0.02	3.85	25	6,146,093	3,313,929.29
AIRSERVICE	7.48	7.11	7.11	7.11	7.11	-0.37	-4.95	3	100,000	711,000.00
BERGER	7.00	7.35	7.35	7.35	7.35	0.35	5.00	26	510,670	3,706,122.86
BETAGLAS	54.01	54.01	54.01	54.01	54.01	0.00	0.00	3	28,371	1,503,333.24
BOCGAS	4.15	4.15	4.15	4.15	4.15	0.00	0.00	2	2,882	12,536.70
CADBURY	10.50	10.06	10.11	10.06	10.11	-0.39	-3.71	37	325,631	3,301,366.81
CAP	34.12	33.01	33.01	33.01	34.12	0.00	0.00	15	54,253	1,807,619.07
CAPHOTEL	3.15	3.15	3.15	3.15	3.15	0.00	0.00	1	1,000	3,150.00
CAVERTON	1.26	1.25	1.25	1.25	1.25	-0.01	-0.79	4	105,018	131,272.78
CCNN	9.70	9.70	9.70	9.70	9.70	0.00	0.00	10	77,162	713,533.64
CHAMPION	2.46	2.49	2.49	2.49	2.46	0.00	0.00	16	100,605	239,150.85
CHAMS	0.50	0.50	0.50	0.50	0.50	0.00	0.00	1	50	25.00
CHELLARAM	3.24	3.24	3.24	3.24	3.24	0.00	0.00	1	1,595	4,912.60
CILEASING	1.78	1.72	1.79	1.72	1.79	0.01	0.56	37	998,671	1,761,528.25
CONOIL	28.00	28.00	28.00	28.00	28.00	0.00	0.00	26	41,751	1,122,173.25
CONTINSURE	1.33	1.33	1.33	1.33	1.33	0.00	0.00	5	11,548	15,662.32
CUSTODYINS	4.00	4.00	4.00	4.00	4.00	0.00	0.00	3	1,715	6,876.10
CUTIX	2.10	2.10	2.10	2.10	2.10	0.00	0.00	5	15,348	32,904.28
CWG	2.54	2.54	2.54	2.54	2.54	0.00	0.00	3	6,151	14,921.42
DANGCEM	224.00	220.00	227.50	220.00	227.50	3.50	1.56	56	495,610	111,168,505.03
DANGFLOUR	9.53	9.75	9.90	9.31	9.39	-0.14	-1.47	209	5,104,214	47,965,453.42
DANGSUGAR	15.00	15.75	15.25	15.22	15.22	0.22	1.47	60	1,238,163	18,862,026.99
DIAMONDBNK	1.01	1.02	1.02	1.00	1.00	-0.01	-0.99	177	26,031,203	26,275,824.64
ETERNA	3.70	3.70	3.70	3.70	3.70	0.00	0.00	17	222,708	826,593.20
ETI	17.00	17.00	17.00	17.00	17.00	0.00	0.00	48	1,390,527	23,621,870.15
FBNH	6.20	6.17	6.51	6.17	6.51	0.31	5.00	391	40,094,198	255,052,054.55
FCMB	1.07	1.07	1.08	1.07	1.07	0.00	0.00	38	5,702,788	6,104,071.92
FIDELITYBK	1.52	1.52	1.55	1.51	1.54	0.02	1.32	217	19,828,654	30,433,784.36
FIDSON	3.99	3.99	3.99	3.99	3.99	0.00	0.00	16	110,911	421,462.05
FIRSTALUM	0.51	0.51	0.51	0.50	0.50	-0.01	-1.96	5	341,049	172,204.50
FLOURMILL	31.50	33.07	32.11	32.11	32.11	0.61	1.94	69	462,401	14,871,800.64
FO	40.00	41.29	41.29	41.29	40.00	0.00	0.00	69	129,017	5,172,333.01
FTNCOCOA	0.50	0.50	0.50	0.50	0.50	0.00	0.00	3	50,300	25,150.00
GLAXOSMITH	25.20	25.55	25.55	25.55	25.55	0.35	1.39	17	134,759	3,406,451.10
GUARANTY	42.00	42.00	42.00	41.85	41.85	-0.15	-0.36	162	15,050,914	632,009,390.62
GUINNESS	100.00	100.00	100.00	100.00	100.00	0.00	0.00	60	240,922	24,520,143.78
HMARKINS	0.50	0.50	0.50	0.50	0.50	0.00	0.00	2	10,100	5,050.00
HONYFLOUR	2.12	2.19	2.11	2.09	2.09	-0.03	-1.42	34	1,413,394	2,968,853.71
INTBREW	48.99	46.55	50.00	46.55	50.00	1.01	2.06	23	614,216	28,861,681.57
JAIZBANK	0.58	0.60	0.63	0.60	0.60	0.02	3.45	29	3,462,135	2,080,281.00
JBERGER	29.33	29.33	29.33	29.33	29.33	0.00	0.00	11	39,631	1,104,749.17
LASACO	0.50	0.50	0.50	0.50	0.50	0.00	0.00	1	100	50.00
LEARNAFRCA	0.88	0.92	0.92	0.92	0.92	0.04	4.55	9	75,998	69,918.16
LINKASSURE	0.86	0.86	0.86	0.86	0.86	0.00	0.00	1	100	82.00
LIVESTOCK	0.81	0.82	0.84	0.81	0.84	0.03	3.70	22	607,401	500,666.84
MANSARD	2.03	1.94	2.04	1.94	2.04	0.01	0.49	37	1,292,855	2,569,624.25
MAYBAKER	2.79	2.73	2.75	2.73	2.75	-0.04	-1.43	30	447,650	1,233,435.20
MBENEFIT	0.50	0.50	0.50	0.50	0.50	0.00	0.00	1	100	50.00
MCNICHOLS	1.26	1.26	1.26	1.26	1.26	0.00	0.00	1	50	60.00
MEDVIEWAIR	1.52	1.52	1.52	1.52	1.52	0.00	0.00	2	6,998	10,147.10
MOBIL	155.00	161.00	161.00	161.00	161.00	6.00	3.87	26	9,506,933	1,530,631,337.53
MORISON	0.60	0.60	0.60	0.60	0.60	0.00	0.00	1	200	126.00
MRS	27.46	27.46	27.46	27.46	27.46	0.00	0.00	14	55,080	1,577,458.39
NAHCO	3.25	3.25	3.33	3.23	3.23	-0.02	-0.62	30	600,605	1,954,628.89
NASCON	16.20	15.55	15.55	15.55	15.55	-0.65	-4.01	26	282,516	4,426,563.88
NB	150.00	156.74	150.00	149.00	150.00	0.00	0.00	147	5,389,746	808,232,149.73
NCR	6.63	6.63	6.63	6.63	6.63	0.00	0.00	2	46	289.80
NEIMETH	0.65	0.65	0.65	0.65	0.65	0.00	0.00	4	11,847	7,624.41
NEM	1.25	1.30	1.30	1.25	1.30	0.05	4.00	16	2,306,835	2,989,372.10
NESTLE	1,252.00	1,250.00	1,250.00	1,250.00	1250.00	-2.00	-0.16	39	45,961	57,496,399.61
NIGERINS	0.50	0.50	0.50	0.50	0.50	0.00	0.00	2	150	75.00
NPFMCRFBK	1.25	1.25	1.25	1.25	1.25	0.00	0.00	11	139,209	165,818.71
OANDO	5.99	5.99	5.99	5.99	5.99	0.00	0.00	19	1,100,375	6,591,246.25
OKOMUOIL	65.00	65.00	65.00	65.00	65.00	0.00	0.00	15	22,390	1,461,641.70
PRESCO	66.50	63.18	69.82	63.18	69.82	3.32	4.99	109	950,770	60,905,457.77
PRESTIGE	0.50	0.50	0.50	0.50	0.50	0.00	0.00	1	2,892	1,446.00
PZ	23.00	23.80	22.61	22.61	22.61	-0.39	-1.70	31	338,284	7,664,122.30
REDSTAREX	4.98	4.98	4.98	4.98	4.98	0.00	0.00	10	35,200	175,989.00
SKYEBANK	0.50	0.50	0.50	0.50	0.50	0.00	0.00	12	951,082	475,541.00
SOVRENINS	0.50	0.50	0.50	0.50	0.50	0.00	0.00	1	100	50.00
STACO	0.50	0.50	0.50	0.50	0.50	0.00	0.00	1	100	50.00
STANBIC	43.64	42.25	42.50	42.25	42.50	-1.14	-2.61	39	20,036,461	850,541,972.63
STDINSURE	0.50	0.50	0.50	0.50	0.50	0.00	0.00	1	100	50.00
STERLNBANK	1.00	1.00	1.00	1.00	1.00	0.00	0.00	522	31,958,185	31,950,050.74
TANTALIZER	0.50	0.50	0.50	0.50	0.50	0.00	0.00	1	100	50.00
TOTAL	236.00	236.00	236.00	236.00	236.00	0.00	0.00	17	28,103	6,631,413.05
TOURIST	3.50	3.50	3.50	3.50	3.50	0.00	0.00	1	100	350.00
TRANSCOHOT	7.21	6.85	6.85	6.85	7.21	0.00	0.00	3	3,050	20,892.50
TRANSCORP	1.44	1.40	1.42	1.38	1.41	-0.03	-2.08	96	3,029,759	4,220,792.11
TRANSEXPR	0.81	0.81	0.81	0.81	0.81	0.00	0.00	1	1,448	1,114.96
UACN	18.79	18.79	18.79	18.79	18.79	0.00	0.00	28	199,714	3,696,932.45
UAC-PROP	2.70	2.70	2.70	2.70	2.70	0.00	0.00	5	21,237	55,209.46
UBA	9.60	9.60	9.67	9.60	9.61	0.01	0.10	147	6,549,968	63,005,902.21
UBN	6.10	6.10	6.10	6.05	6.05	-0.05	-0.82	37	429,355	2,606,627.14
UCAP	3.01	3.10	3.10	3.08	3.10	0.09	2.99	69	2,032,900	6,285,583.94
UNIC	0.50	0.50	0.50	0.50	0.50	0.00	0.00	3	300	150.00
UNILEVER	41.19	41.00	41.00	41.00	41.00	-0.19	-0.46	26	167,326	6,898,694.48
UNITYBNK	0.51	0.51	0.53	0.51	0.53	0.02	3.92	15	1,973,117	1,009,387.63
UPDCREIT	10.00	10.00	10.00	10.00	10.00	0.00	0.00	1	1,951	19,510.00
UPL	2.15	2.25	2.25	2.25	2.25	0.10	4.65	19	329,807	740,415.75
VANLEER	9.09	9.09	9.09	9.09	9.09	0.00	0.00	1	800	7,280.00
VITAFOAM	2.97	2.98	2.98	2.85	2.85	-0.12	-4.04	12	217,342	626,140.79
WAPCO	49.95	49.90	50.00	49.90	50.00	0.05	0.10	42	503,089	25,083,010.75
WAPIC	0.52	0.50	0.50	0.50	0.50	-0.02	-3.85	28	1,416,466	708,790.36
WEMABANK	0.50	0.50	0.50	0.50	0.50	0.00	0.00	26	6,605,084	3,302,590.20
ZENITHBANK	25.49	25.60	26.00	25.60	25.87	0.38	1.49	237	16,688,725	429,941,727.51