| SECURITY | CLOSE | VOLUME | CHANGE | YTD HIGH | YTD LOW | DEALS | VALUE
| | 7UP | 47.00 | 24001.00 | 0.00 | | | 13.00 | 1084959.00
| | ABCTRANS | 0.74 | 12600.00 | 0.00 | | | 1.00 | 8946.00
| | ACADEMY | 5.89 | 14613.00 | 0.00 | | | 5.00 | 81832.80
| | ACCESS | 8.18 | 6993096.00 | 0.01 | 8.20 | 8.11 | 157.00 | 57135546.08
| | AFRIBANK | 1.76 | 1245904.00 | -0.09 | 1.80 | 1.76 | 45.00 | 2215132.10
| | AFRINSURE | 0.50 | 6000000.00 | 0.00 | 0.50 | 0.50 | 2.00 | 3000000.00
| | AFROMEDIA | 0.64 | 10000.00 | 0.00 | | | 1.00 | 6100.00
| | AIICO | 1.14 | 886681.00 | 0.01 | 1.18 | 1.12 | 36.00 | 1016633.47
| | AIRSERVICE | 2.85 | 200.00 | 0.00 | | | 1.00 | 542.00
| | AP | 35.61 | 59947.00 | 0.00 | | | 37.00 | 2035348.60
| | ASHAKACEM | 15.99 | 159205.00 | 0.00 | | | 33.00 | 2545687.95
| | ASOSAVINGS | 0.50 | 85000.00 | 0.00 | 0.50 | 0.50 | 2.00 | 42500.00
| | BAGCO | 2.50 | 455230.00 | -0.02 | 2.50 | 2.44 | 97.00 | 1121763.80
| | BCC | 62.00 | 125060.00 | 0.00 | 62.00 | 62.00 | 23.00 | 7779160.30
| | BECOPETRO | 0.80 | 401400.00 | 0.00 | 0.84 | 0.80 | 11.00 | 328120.00
| | BERGER | 6.40 | 150661.00 | 0.00 | | | 22.00 | 916156.16
| | BIGTREAT | 0.64 | 208275.00 | 0.00 | 0.64 | 0.64 | 6.00 | 133356.00
| | BOCGAS | 10.18 | 4874.00 | 0.00 | | | 4.00 | 49629.82
| | CADBURY | 25.88 | 174779.00 | -0.82 | 25.88 | 25.88 | 59.00 | 4535679.97
| | CAP | 30.00 | 64400.00 | 0.00 | | | 4.00 | 2018900.00
| | CAPOIL | 0.50 | 260400.00 | 0.00 | 0.50 | 0.50 | 5.00 | 130200.00
| | CCNN | 17.05 | 481567.00 | 0.50 | 17.05 | 16.01 | 26.00 | 7777448.47
| | CHAMS | 0.51 | 22205000.00 | -0.01 | 0.54 | 0.50 | 62.00 | 11498950.00
| | CHEVRON | 90.10 | 7771.00 | 0.00 | | | 8.00 | 700167.10
| | CILEASING | 2.88 | 799050.00 | -0.01 | 2.88 | 2.88 | 15.00 | 2301423.43
| | CONOIL | 52.00 | 59250.00 | 0.00 | | | 29.00 | 2928661.00
| | CORNERST | 0.53 | 629731.00 | -0.02 | 0.53 | 0.53 | 4.00 | 333757.43
| | COSTAIN | 6.51 | 210807.00 | -0.34 | 6.51 | 6.51 | 27.00 | 1372353.57
| | COURTVILLE | 0.50 | 35600.00 | 0.00 | | | 2.00 | 17800.00
| | CRUSADER | 0.54 | 169190.00 | -0.02 | 0.56 | 0.54 | 11.00 | 93407.60
| | CUSTODYINS | 3.43 | 1219714.00 | -0.17 | 3.50 | 3.43 | 29.00 | 4224989.00
| | DAARCOMM | 0.70 | 93041.00 | 0.00 | | | 8.00 | 62337.47
| | DANGFLOUR | 19.10 | 1859392.00 | -0.15 | 19.25 | 19.00 | 265.00 | 35592530.15
| | DANGSUGAR | 19.00 | 2199511.00 | 0.14 | 19.00 | 18.50 | 135.00 | 41526588.32
| | DIAMONDBNK | 7.03 | 3374336.00 | -0.37 | 7.18 | 7.03 | 65.00 | 23977915.27
| | DNMEYER | 4.74 | 20000.00 | 0.00 | | | 2.00 | 90200.00
| | DUNLOP | 0.50 | 3891950.00 | 0.00 | 0.50 | 0.50 | 13.00 | 1945975.00
| | ECOBANK | 4.00 | 1621553.00 | 0.07 | 4.02 | 4.00 | 45.00 | 6497421.97
| | EQUITYASUR | 0.50 | 3838.00 | 0.00 | | | 1.00 | 1919.00
| | ETERNAOIL | 7.12 | 304382.00 | -0.37 | 7.12 | 7.12 | 19.00 | 2170534.04
| | ETI | 15.51 | 559350.00 | -0.70 | 16.00 | 15.51 | 21.00 | 8851969.00
| | EVANSMED | 1.52 | 18100.00 | 0.00 | | | 4.00 | 26245.00
| | FCMB | 8.00 | 419100.00 | -0.05 | 8.00 | 8.00 | 32.00 | 3297495.00
| | FIDELITYBK | 2.31 | 3315614.00 | -0.01 | 2.39 | 2.27 | 98.00 | 7663037.16
| | FIDSON | 2.96 | 161175.00 | 0.00 | | | 14.00 | 486888.10
| | FIRSTALUM | 0.50 | 80000.00 | 0.00 | 0.50 | 0.50 | 1.00 | 40000.00
| | FIRSTBANK | 12.80 | 22262712.00 | 0.45 | 12.80 | 12.44 | 718.00 | 278893804.02
| | FIRSTINLND | 0.52 | 1914284.00 | -0.02 | 0.54 | 0.52 | 86.00 | 1007717.34
| | FLOURMILL | 70.00 | 1738820.00 | 2.00 | 71.00 | 70.00 | 69.00 | 123076076.79
| | FTNCOCOA | 0.67 | 339200.00 | -0.03 | 0.67 | 0.67 | 10.00 | 227264.00
| | GLAXOSMITH | 28.02 | 64330.00 | 0.00 | | | 12.00 | 1824390.00
| | GOLDINSURE | 0.65 | 84579.00 | 0.00 | | | 6.00 | 53284.77
| | GTASSURE | 2.24 | 876000.00 | 0.10 | 2.24 | 2.15 | 17.00 | 1917594.00
| | GUARANTY | 16.70 | 10574763.00 | 0.10 | 16.75 | 16.60 | 367.00 | 176035440.48
| | GUINEAINS | 0.50 | 10000.00 | 0.00 | | | 1.00 | 5000.00
| | GUINNESS | 166.00 | 288118.00 | 0.00 | | | 113.00 | 48145433.60
| | HMARKINS | 0.50 | 22146.00 | 0.00 | | | 1.00 | 11073.00
| | HONYFLOUR | 6.65 | 100335.00 | 0.00 | | | 26.00 | 640390.30
| | IBTC | 9.42 | 633008.00 | -0.27 | 9.50 | 9.42 | 55.00 | 6005633.63
| | IKEJAHOTEL | 1.50 | 194440.00 | 0.00 | 1.50 | 1.45 | 7.00 | 289430.40
| | INTBREW | 7.00 | 150753.00 | 0.00 | | | 17.00 | 1002974.95
| | INTENEGINS | 0.50 | 265000.00 | 0.00 | 0.50 | 0.50 | 4.00 | 132500.00
| | INTERCONT | 1.57 | 1147082.00 | 0.07 | 1.57 | 1.56 | 55.00 | 1786757.90
| | IPWA | 1.09 | 1250.00 | 0.00 | | | 1.00 | 1300.00
| | JAPAULOIL | 1.47 | 2284819.00 | -0.06 | 1.55 | 1.46 | 77.00 | 3456888.26
| | JBERGER | 55.00 | 262690.00 | 0.00 | 55.00 | 55.00 | 25.00 | 14448378.50
| | JOSBREW | 3.24 | 20.00 | 0.00 | | | 1.00 | 61.60
| | LASACO | 0.50 | 76046.00 | 0.00 | 0.50 | 0.50 | 4.00 | 38023.00
| | LAWUNION | 0.54 | 578000.00 | 0.00 | | | 14.00 | 300560.00
| | LIVESTOCK | 0.60 | 94587.00 | 0.00 | | | 11.00 | 59199.81
| | LONGMAN | 6.54 | 45397.00 | 0.00 | | | 5.00 | 282369.34
| | MANDRID | 5.66 | 400.00 | 0.00 | | | 1.00 | 2152.00
| | MAYBAKER | 5.96 | 182927.00 | 0.00 | | | 26.00 | 1063713.42
| | MBENEFIT | 0.50 | 107000.00 | 0.00 | 0.50 | 0.50 | 2.00 | 53500.00
| | MOBIL | 174.67 | 16390.00 | 0.00 | | | 23.00 | 2761521.63
| | MULTIVERSE | 0.50 | 288739.00 | 0.00 | 0.50 | 0.50 | 5.00 | 144369.50
| | NAHCO | 10.51 | 239603.00 | 0.00 | | | 56.00 | 2411487.37
| | NASCON | 7.25 | 449625.00 | 0.00 | 7.25 | 7.20 | 39.00 | 3242089.00
| | NB | 63.00 | 1248572.00 | 1.26 | 63.00 | 63.00 | 145.00 | 78474064.82
| | NBC | 30.00 | 73205.00 | -1.45 | 30.00 | 30.00 | 14.00 | 2196650.00
| | NCR | 7.35 | 4996.00 | 0.00 | | | 2.00 | 34922.04
| | NEIMETH | 2.53 | 10000.00 | 0.00 | | | 1.00 | 24100.00
| | NEM | 0.53 | 3722600.00 | 0.02 | 0.53 | 0.51 | 28.00 | 1920258.16
| | NESTLE | 355.00 | 8576.00 | 0.00 | | | 24.00 | 2939593.00
| | NIGERINS | 1.07 | 973850.00 | 0.04 | 1.07 | 1.06 | 24.00 | 1026019.50
| | NIG-GERMAN | 14.29 | 5450.00 | 0.00 | | | 1.00 | 74011.00
| | NNFM | 33.58 | 1000.00 | 0.00 | | | 1.00 | 33580.00
| | OANDO | 73.06 | 5191997.00 | -0.94 | 73.75 | 73.06 | 82.00 | 382812622.09
| | OASISINS | 0.57 | 100.00 | 0.00 | | | 1.00 | 55.00
| | OCEANIC | 1.60 | 2486211.00 | -0.01 | 1.61 | 1.60 | 91.00 | 3987833.67
| | OKOMUOIL | 13.57 | 2500.00 | 0.00 | | | 2.00 | 32250.00
| | OMATEK | 0.56 | 2000.00 | 0.00 | | | 1.00 | 1080.00
| | PLATINUM | 1.34 | 958847.00 | -0.05 | 1.35 | 1.34 | 45.00 | 1289011.76
| | PREMBREW | 0.93 | 4000.00 | 0.00 | | | 1.00 | 3720.00
| | PRESCO | 5.83 | 48482.00 | 0.00 | | | 8.00 | 278219.80
| | PRESTIGE | 3.27 | 600.00 | 0.00 | | | 2.00 | 1866.00
| | PZ | 30.00 | 112555.00 | 0.00 | | | 34.00 | 3377911.27
| | REDSTAREX | 3.89 | 1475369.00 | -0.15 | 4.23 | 3.84 | 56.00 | 5942885.91
| | RESORTSAL | 0.50 | 5500000.00 | 0.00 | 0.50 | 0.50 | 4.00 | 2750000.00
| | RTBRISCOE | 4.07 | 98392.00 | 0.00 | | | 19.00 | 403424.95
| | SKYEBANK | 7.15 | 888433.00 | -0.20 | 7.15 | 7.15 | 88.00 | 6362703.15
| | SKYESHELT | 100.00 | 10000.00 | 0.00 | | | 2.00 | 1000000.00
| | SPRINGBANK | 0.56 | 107327.00 | 0.02 | 0.56 | 0.56 | 6.00 | 60103.12
| | STACO | 0.50 | 34800.00 | 0.00 | | | 4.00 | 17400.00
| | STARCOMMS | 2.14 | 786077.00 | 0.10 | 2.14 | 2.05 | 24.00 | 1634422.36
| | STDINSURE | 0.50 | 63500.00 | 0.00 | | | 3.00 | 31750.00
| | STERLNBANK | 1.89 | 3471700.00 | 0.09 | 1.89 | 1.83 | 57.00 | 6505765.59
| | TANTALIZER | 0.79 | 1269462.00 | -0.02 | 0.84 | 0.78 | 21.00 | 1030896.80
| | THOMASWY | 1.38 | 10000.00 | 0.00 | | | 4.00 | 13200.00
| | TOTAL | 250.00 | 64322.00 | -3.94 | 250.00 | 250.00 | 21.00 | 16111198.08
| | TRANSCORP | 0.50 | 4546600.00 | 0.00 | 0.50 | 0.50 | 38.00 | 2273465.00
| | TRIPPLEG | 4.37 | 85852.00 | 0.00 | | | 4.00 | 357144.32
| | UACN | 40.95 | 69453.00 | 0.00 | | | 38.00 | 2828010.61
| | UAC-PROP | 20.98 | 32300.00 | 0.00 | | | 10.00 | 648650.00
| | UBA | 10.00 | 7054100.00 | 0.02 | 10.02 | 9.98 | 258.00 | 70539036.23
| | UBN | 5.00 | 2034888.00 | 0.00 | 5.00 | 4.92 | 139.00 | 10112171.08
| | UNHOMES | 0.59 | 638750.00 | 0.00 | 0.60 | 0.59 | 20.00 | 378116.50
| | UNIC | 0.52 | 169588.00 | 0.00 | 0.54 | 0.52 | 5.00 | 89205.76
| | UNILEVER | 23.50 | 716050.00 | 0.00 | 23.50 | 23.26 | 92.00 | 16777304.02
| | UNIONDAC | 0.60 | 63205.00 | 0.00 | | | 5.00 | 37385.85
| | UNITYBNK | 1.11 | 2110496.00 | 0.00 | 1.11 | 1.11 | 25.00 | 2342650.56
| | UNIVINSURE | 0.50 | 160000.00 | 0.00 | 0.50 | 0.50 | 3.00 | 80000.00
| | UNTL | 1.23 | 1758.00 | 0.00 | | | 1.00 | 2056.86
| | UPL | 7.80 | 1077410.00 | 0.00 | 7.80 | 7.50 | 58.00 | 8223657.56
| | UTC | 1.20 | 1100.00 | 0.00 | | | 1.00 | 1254.00
| | VITAFOAM | 6.59 | 157157.00 | 0.00 | | | 16.00 | 993042.53
| | VONO | 0.50 | 2806.00 | 0.00 | | | 2.00 | 1403.00
| | WAPCO | 39.11 | 173025.00 | 0.00 | | | 38.00 | 6803256.89
| | WAPIC | 0.74 | 100866.00 | -0.03 | 0.74 | 0.74 | 5.00 | 74640.84
| | WEMABANK | 0.75 | 1802091.00 | -0.01 | 0.76 | 0.73 | 34.00 | 1332611.77
| | ZENITHBANK | 12.66 | 6353490.00 | 0.07 | 12.68 | 12.49 | 328.00 | 80017976.20
|
|
