| SECURITY |
P/CLOSE(N) |
OPEN (N) |
HIGH(N) |
LOW(N) |
CLOSE(N) |
TRADES |
DIFFERENCE |
VOL. |
| 7UP |
49.35 |
0 |
0 |
0 |
49.35 |
17 |
0 |
17,000.00 |
| ABCTRANS |
0.6 |
0.57 |
0.57 |
0.57 |
0.57 |
6 |
-0.03 |
182,500.00 |
| ACCESS |
8.78 |
8.82 |
8.88 |
8.41 |
8.41 |
201 |
-0.37 |
4,044,572.00 |
| AFRIBANK |
2 |
2.08 |
2.1 |
2.08 |
2.1 |
58 |
0.1 |
913,676.00 |
| AFROMEDIA |
0.53 |
0.53 |
0.53 |
0.53 |
0.53 |
4 |
0 |
110,100.00 |
| AGLEVENT |
3.43 |
0 |
0 |
0 |
3.43 |
1 |
0 |
500.00 |
| AIICO |
1.24 |
1.18 |
1.2 |
1.18 |
1.18 |
83 |
-0.06 |
3,752,325.00 |
| AP |
27 |
0 |
0 |
0 |
27 |
76 |
0 |
207,247.00 |
| ASHAKACEM |
19.02 |
19.2 |
19.4 |
19.02 |
19.4 |
83 |
0.38 |
935,654.00 |
| ASOSAVINGS |
0.5 |
0.5 |
0.5 |
0.5 |
0.5 |
2 |
0 |
245,246.00 |
| BAGCO |
2.61 |
2.65 |
2.7 |
2.65 |
2.7 |
2044 |
0.09 |
2,843,935.00 |
| BCC |
65.01 |
64.5 |
65 |
64.5 |
65 |
39 |
-0.01 |
831,309.00 |
| BECOPETRO |
0.84 |
0.87 |
0.87 |
0.86 |
0.86 |
13 |
0.02 |
285,325.00 |
| BERGER |
6.84 |
6.68 |
6.68 |
6.68 |
6.68 |
15 |
-0.16 |
90,671.00 |
| BIGTREAT |
0.6 |
0.57 |
0.58 |
0.57 |
0.58 |
16 |
-0.02 |
603,660.00 |
| CADBURY |
29 |
28.5 |
28.5 |
28.5 |
28.5 |
61 |
-0.5 |
431,872.00 |
| CAP |
31.92 |
0 |
0 |
0 |
31.92 |
13 |
0 |
76,294.00 |
| CAPHOTEL |
2.92 |
0 |
0 |
0 |
2.92 |
1 |
0 |
7,000.00 |
| CAPOIL |
0.5 |
0 |
0 |
0 |
0.5 |
1 |
0 |
10,000.00 |
| CCNN |
16.6 |
0 |
0 |
0 |
16.6 |
29 |
0 |
312,848.00 |
| CHAMS |
0.57 |
0.55 |
0.59 |
0.55 |
0.59 |
21 |
0.02 |
1,284,511.00 |
| CHEVRON |
85.6 |
0 |
0 |
0 |
85.6 |
24 |
0 |
15,606.00 |
| CILEASING |
2.87 |
0 |
0 |
0 |
2.87 |
10 |
0 |
104,041.00 |
| CONOIL |
47.03 |
0 |
0 |
0 |
47.03 |
25 |
0 |
37,354.00 |
| CONTINSURE |
1.19 |
1.2 |
1.2 |
1.17 |
1.19 |
8 |
0 |
816,250.00 |
| CORNERST |
0.5 |
0.5 |
0.5 |
0.5 |
0.5 |
5 |
0 |
990,000.00 |
| COSTAIN |
6 |
0 |
0 |
0 |
6 |
21 |
0 |
170,212.00 |
| COURTVILLE |
0.5 |
0 |
0 |
0 |
0.5 |
1 |
0 |
3,000.00 |
| CRUSADER |
0.51 |
0.51 |
0.52 |
0.51 |
0.52 |
7 |
0.01 |
187,420.00 |
| CUSTODYINS |
3.27 |
0 |
0 |
0 |
3.27 |
14 |
0 |
96,068.00 |
| CUTIX |
3.61 |
0 |
0 |
0 |
3.61 |
1 |
0 |
5,000.00 |
| DAARCOMM |
0.6 |
0 |
0 |
0 |
0.6 |
8 |
0 |
55,500.00 |
| DANGFLOUR |
20 |
20 |
20.5 |
20 |
20 |
262 |
0 |
4,625,982.00 |
| DANGSUGAR |
18.81 |
18.9 |
18.9 |
18.55 |
18.55 |
99 |
-0.26 |
1,378,025.00 |
| DIAMONDBNK |
7.5 |
7.5 |
7.5 |
7.45 |
7.46 |
70 |
-0.04 |
3,697,161.00 |
| ECOBANK |
4.64 |
4.42 |
4.61 |
4.41 |
4.59 |
59 |
-0.05 |
1,686,595.00 |
| EQUITYASUR |
0.5 |
0 |
0 |
0 |
0.5 |
1 |
0 |
4,830.00 |
| ETERNAOIL |
7.19 |
7 |
7 |
7 |
7 |
20 |
-0.19 |
47,419,067.00 |
| ETI |
16.1 |
16.11 |
16.2 |
16.1 |
16.2 |
38 |
0.1 |
3,242,903.00 |
| EVANSMED |
1.38 |
0 |
0 |
0 |
1.38 |
7 |
0 |
113,075.00 |
| FCMB |
7.45 |
7.3 |
7.45 |
7.3 |
7.45 |
77 |
0 |
2,496,457.00 |
| FIDELITYBK |
2.4 |
2.4 |
2.47 |
2.4 |
2.44 |
102 |
0.04 |
6,255,022.00 |
| FIDSON |
2.85 |
2.73 |
2.8 |
2.73 |
2.74 |
29 |
-0.11 |
709,774.00 |
| FIRSTALUM |
0.5 |
0 |
0 |
0 |
0.5 |
6 |
0 |
85,876.00 |
| FIRSTBANK |
13.41 |
13.44 |
13.5 |
13.15 |
13.15 |
836 |
-0.26 |
13,843,847.00 |
| FIRSTINLND |
0.56 |
0.56 |
0.58 |
0.55 |
0.58 |
39 |
0.02 |
1,315,977.00 |
| FLOURMILL |
76 |
0 |
0 |
0 |
76 |
77 |
0 |
312,604.00 |
| FTNCOCOA |
0.72 |
0.69 |
0.69 |
0.69 |
0.69 |
4 |
-0.03 |
186,200.00 |
| GLAXOSMITH |
29.09 |
0 |
0 |
0 |
29.09 |
11 |
0 |
42,164.00 |
| GOLDINSURE |
0.61 |
0 |
0 |
0 |
0.61 |
2 |
0 |
5,000.00 |
| GTASSURE |
2.11 |
2.1 |
2.1 |
2.02 |
2.1 |
24 |
-0.01 |
5,053,700.00 |
| GUARANTY |
16.95 |
16.95 |
17 |
16.7 |
16.8 |
589 |
-0.15 |
15,689,059.00 |
| GUINNESS |
164.94 |
166.5 |
166.5 |
166.5 |
166.5 |
84 |
1.56 |
378,821.00 |
| HMARKINS |
0.5 |
0 |
0 |
0 |
0.5 |
1 |
0 |
26,000.00 |
| HONYFLOUR |
5.6 |
0 |
0 |
0 |
5.6 |
24 |
0 |
99,550.00 |
| IBTC |
8.7 |
8.72 |
8.78 |
8.72 |
8.76 |
56 |
0.06 |
1,147,266.00 |
| IKEJAHOTEL |
1.21 |
1.15 |
1.25 |
1.15 |
1.15 |
37 |
-0.06 |
4,101,003.00 |
| INTBREW |
6.77 |
7.1 |
7.1 |
7.05 |
7.1 |
57 |
0.33 |
3,147,978.00 |
| INTENEGINS |
0.5 |
0.5 |
0.5 |
0.5 |
0.5 |
6 |
0 |
158,000.00 |
| INTERCONT |
1.99 |
1.9 |
1.97 |
1.9 |
1.97 |
77 |
-0.02 |
2,985,531.00 |
| JAPAULOIL |
1.36 |
1.36 |
1.4 |
1.36 |
1.38 |
131 |
0.02 |
3,892,264.00 |
| JBERGER |
55.01 |
52.28 |
52.28 |
52.28 |
52.28 |
37 |
-2.73 |
522,447.00 |
| LASACO |
0.5 |
0 |
0 |
0 |
0.5 |
1 |
0 |
2,000.00 |
| LAWUNION |
0.52 |
0.52 |
0.54 |
0.5 |
0.54 |
17 |
0.02 |
1,412,500.00 |
| LIVESTOCK |
0.57 |
0.56 |
0.56 |
0.56 |
0.56 |
13 |
-0.01 |
164,361.00 |
| LONGMAN |
5.7 |
0 |
0 |
0 |
5.7 |
6 |
0 |
33,220.00 |
| MAYBAKER |
5.6 |
0 |
0 |
0 |
5.6 |
14 |
0 |
75,552.00 |
| MBENEFIT |
0.5 |
0 |
0 |
0 |
0.5 |
1 |
0 |
1,000.00 |
| MOBIL |
173 |
0 |
0 |
0 |
173 |
16 |
0 |
16,321.00 |
| MULTIVERSE |
0.5 |
0 |
0 |
0 |
0.5 |
1 |
0 |
2,000.00 |
| NAHCO |
10.6 |
10.6 |
10.6 |
10.15 |
10.15 |
229 |
-0.45 |
1,339,510.00 |
| NASCON |
7.56 |
7.6 |
7.6 |
7.44 |
7.44 |
27 |
-0.12 |
436,496.00 |
| NB |
75.05 |
75.05 |
78.8 |
73.05 |
74 |
222 |
-1.05 |
6,298,184.00 |
| NBC |
35.8 |
36.5 |
36.5 |
35.87 |
36.15 |
60 |
0.35 |
970,211.00 |
| NCR |
7.35 |
0 |
0 |
0 |
7.35 |
2 |
0 |
7,000.00 |
| NEM |
0.5 |
0.5 |
0.5 |
0.5 |
0.5 |
8 |
0 |
178,932.00 |
| NESTLE |
369 |
369 |
369 |
369 |
369 |
43 |
0 |
168,852.00 |
| NIGERINS |
1.15 |
1.14 |
1.14 |
1.14 |
1.14 |
8 |
-0.01 |
122,227.00 |
| NIGWIRE |
2.58 |
0 |
0 |
0 |
2.58 |
1 |
0 |
2,000.00 |
| NIWICABLE |
0.64 |
0.61 |
0.61 |
0.61 |
0.61 |
1 |
-0.03 |
100,000.00 |
| NNFM |
33.58 |
35.25 |
35.25 |
35.25 |
35.25 |
4 |
1.67 |
88,344.00 |
| OANDO |
67.88 |
68.1 |
68.45 |
68.1 |
68.45 |
158 |
0.57 |
645,951.00 |
| OASISINS |
0.51 |
0 |
0 |
0 |
0.51 |
1 |
0 |
3,000.00 |
| OCEANIC |
1.8 |
1.85 |
1.85 |
1.74 |
1.79 |
104 |
-0.01 |
2,720,687.00 |
| OKITIPUPA |
6.21 |
0 |
0 |
0 |
6.21 |
1 |
0 |
2,000.00 |
| OKOMUOIL |
11.5 |
11.52 |
11.9 |
11.1 |
11.5 |
57 |
0 |
4,521,252.00 |
| OMATEK |
0.5 |
0.5 |
0.52 |
0.5 |
0.52 |
28 |
0.02 |
3,032,200.00 |
| PLATINUM |
1.46 |
1.4 |
1.4 |
1.39 |
1.39 |
36 |
-0.07 |
1,194,886.00 |
| PORTPAINT |
5.67 |
0 |
0 |
0 |
5.67 |
2 |
0 |
2,137.00 |
| PRESCO |
5.75 |
5.8 |
5.8 |
5.8 |
5.8 |
12 |
0.05 |
232,300.00 |
| PRESTIGE |
3.16 |
0 |
0 |
0 |
3.16 |
2 |
0 |
5,400.00 |
| PZ |
35.91 |
37 |
37 |
37 |
37 |
60 |
1.09 |
561,412.00 |
| REDSTAREX |
2.97 |
3 |
3 |
2.95 |
2.95 |
11 |
-0.02 |
396,644.00 |
| RESORTSAL |
0.5 |
0 |
0 |
0 |
0.5 |
2 |
0 |
25,200.00 |
| ROYALEX |
0.58 |
0.56 |
0.56 |
0.56 |
0.56 |
11 |
-0.02 |
1,819,000.00 |
| RTBRISCOE |
3.72 |
0 |
0 |
0 |
3.72 |
12 |
0 |
28,433.00 |
| SCOA |
8.71 |
0 |
0 |
0 |
8.71 |
1 |
0 |
1,000.00 |
| SKYEBANK |
7.6 |
7.5 |
7.55 |
7.5 |
7.51 |
110 |
-0.09 |
1,761,293.00 |
| SPRINGBANK |
0.72 |
0.75 |
0.75 |
0.75 |
0.75 |
9 |
0.03 |
374,539.00 |
| STARCOMMS |
2.06 |
2.04 |
2.06 |
2.04 |
2.06 |
15 |
0 |
319,289.00 |
| STDINSURE |
0.5 |
0 |
0 |
0 |
0.5 |
1 |
0 |
20,000.00 |
| STERLNBANK |
2.24 |
2.24 |
2.35 |
2.22 |
2.35 |
70 |
0.11 |
3,126,362.00 |
| TANTALIZER |
0.73 |
0.74 |
0.74 |
0.74 |
0.74 |
12 |
0.01 |
156,420.00 |
| TOTAL |
250.01 |
0 |
0 |
0 |
250.01 |
20 |
0 |
93,637.00 |
| TRANSCORP |
0.5 |
0.5 |
0.5 |
0.5 |
0.5 |
19 |
0 |
1,767,823.00 |
| UAC-PROP |
20.45 |
0 |
0 |
0 |
20.45 |
17 |
0 |
34,795.00 |
| UACN |
42 |
42 |
43.4 |
42 |
43.4 |
78 |
1.4 |
817,371.00 |
| UBA |
10.81 |
10.81 |
10.99 |
10.3 |
10.3 |
498 |
-0.51 |
24,429,025.00 |
| UBN |
5.6 |
5.5 |
5.58 |
5.32 |
5.32 |
158 |
-0.28 |
7,151,591.00 |
| UNHOMES |
0.88 |
0.92 |
0.92 |
0.84 |
0.92 |
199 |
0.04 |
27,907,975.00 |
| UNIC |
0.56 |
0.54 |
0.54 |
0.54 |
0.54 |
3 |
-0.02 |
396,684.00 |
| UNILEVER |
23.92 |
23.71 |
23.9 |
23.71 |
23.9 |
92 |
-0.02 |
981,190.00 |
| UNIONDAC |
0.57 |
0.55 |
0.58 |
0.55 |
0.58 |
34 |
0.01 |
1,557,700.00 |
| UNITYBNK |
1.11 |
1.11 |
1.11 |
1.11 |
1.11 |
28 |
0 |
5,991,427.00 |
| UNITYKAP |
0.52 |
0 |
0 |
0 |
0.52 |
1 |
0 |
20,000.00 |
| UPL |
7.52 |
7.15 |
7.89 |
7.15 |
7.89 |
38 |
0.37 |
343,412.00 |
| UTC |
1.13 |
1.13 |
1.18 |
1.08 |
1.18 |
24 |
0.05 |
1,126,527.00 |
| VITAFOAM |
6.5 |
0 |
0 |
0 |
6.5 |
19 |
0 |
134,337.00 |
| VONO |
0.5 |
0.52 |
0.52 |
0.52 |
0.52 |
1 |
0.02 |
105,477.00 |
| WAPCO |
39.06 |
38.42 |
38.42 |
38.42 |
38.42 |
25 |
-0.64 |
302,926.00 |
| WAPIC |
0.58 |
0.56 |
0.56 |
0.56 |
0.56 |
4 |
-0.02 |
442,503.00 |
| WEMABANK |
1.1 |
1.05 |
1.05 |
1.05 |
1.05 |
29 |
-0.05 |
825,337.00 |
| ZENITHBANK |
14.02 |
14.2 |
14.3 |
14.01 |
14.3 |
449 |
0.28 |
8,797,043.00 |
|
