Date

Stocks

Open

High

Low

Close

Change

Deals

Units

Value

20/Nov/2008	7UP	43	40.85	40.85	43	0.00	5	2,800	114,380.00
20/Nov/2008	ABBEYBDS	4.1	3.9	3.9	4.1	0.00	2	3,000	11,700.00
20/Nov/2008	ABCTRANS	2.28	2.17	2.17	2.17	(0.11)	7	117,500	254,975.00
20/Nov/2008	ACCESS	9	8.55	8.55	8.55	(0.45)	271	6,259,223	53,516,356.65
20/Nov/2008	AFRIBANK	15.2	14.44	14.44	14.44	(0.76)	26	206,954	2,988,415.76
20/Nov/2008	AGLEVENT	8.42	8	8	8.42	0.00	3	16,000	128,000.00
20/Nov/2008	AIICO	2.68	2.55	2.55	2.55	(0.13)	143	1,651,205	4,210,572.75
20/Nov/2008	AIRSERVICE	14.44	13.72	13.72	14.44	0.00	1	3,000	41,160.00
20/Nov/2008	ALUMACO	33.99	32.3	32.3	33.99	0.00	1	1,200	38,760.00
20/Nov/2008	AP	293.98	293.98	293.98	293.98	0.00	4	2,590	761,408.20
20/Nov/2008	ASHAKACEM	26.18	24.88	24.88	24.88	(1.30)	23	72,031	1,792,131.28
20/Nov/2008	ASOSAVINGS	2.19	2.09	2.09	2.09	(0.10)	8	270,600	565,554.00
20/Nov/2008	AVONCROWN	9.51	9.04	9.04	9.51	0.00	1	4,474	40,444.96
20/Nov/2008	BAGCO	3.82	3.84	3.63	3.83	0.01	304	599,872	2,278,432.22
20/Nov/2008	BCC	28.79	27.36	27.36	27.36	(1.43)	10	77,929	2,132,137.44
20/Nov/2008	BERGER	11.01	10.46	10.46	11.01	0.00	3	27,069	283,141.74
20/Nov/2008	BETAGLAS	21.78	20.7	20.7	21.78	0.00	1	1,000	20,700.00
20/Nov/2008	BIGTREAT	4.15	4	3.95	3.95	(0.20)	20	274,683	1,085,747.85
20/Nov/2008	BOCGAS	17.9	18.79	17.01	18.79	0.89	13	50,100	876,744.00
20/Nov/2008	CADBURY	30.85	29.31	29.31	30.85	0.00	10	10,114	296,441.34
20/Nov/2008	CAP	46.94	44.6	44.6	46.94	0.00	7	42,360	1,889,256.00
20/Nov/2008	CAPALBETO	105.8	100.51	100.51	105.8	0.00	1	2,000	201,020.00
20/Nov/2008	CCNN	8.84	8.4	8.4	8.4	(0.44)	9	51,000	428,400.00
20/Nov/2008	CHAMS	2.39	2.28	2.28	2.28	(0.11)	44	9,192,625	20,959,185.00
20/Nov/2008	CHEVRON	253.65	240.97	240.97	240.97	(12.68)	10	50,921	12,270,433.37
20/Nov/2008	CILEASING	11.1	11.1	11.1	11.1	0.00	1	8,200	91,020.00
20/Nov/2008	CONOIL	94.63	89.9	89.9	94.63	0.00	17	11,827	1,063,247.30
20/Nov/2008	CONTINSURE	2.09	1.99	1.99	1.99	(0.10)	7	289,675	576,453.25
20/Nov/2008	CORNERST	1.95	1.86	1.86	1.86	(0.09)	18	271,528	505,042.08
20/Nov/2008	COSTAIN	14.97	14.23	14.23	14.23	(0.74)	92	427,740	6,086,740.20
20/Nov/2008	CRUSADER	7.35	7.35	7.35	7.35	0.00	4	35,500	260,925.00
20/Nov/2008	CUSTODYINS	3.58	3.41	3.41	3.41	(0.17)	42	661,000	2,254,010.00
20/Nov/2008	CUTIX	10.09	9.59	9.59	10.09	0.00	1	1,700	16,303.00
20/Nov/2008	DAARCOMM	3.61	3.44	3.43	3.44	(0.17)	16	226,846	778,110.16
20/Nov/2008	DANGFLOUR	17.5	16.63	16.63	16.63	(0.87)	185	496,602	8,258,491.26
20/Nov/2008	DANGSUGAR	19.74	18.76	18.76	18.76	(0.98)	218	1,244,428	23,345,469.28
20/Nov/2008	DEAPCAP	8.7	8.7	8.7	8.7	0.00	2	51,000	443,700.00
20/Nov/2008	DIAMONDBNK	9.99	9.5	9.5	9.5	(0.49)	105	2,470,838	23,472,961.00
20/Nov/2008	DNMEYER	11.51	11.51	11.51	11.51	0.00	1	5,300	61,003.00
20/Nov/2008	DUNLOP	1.64	1.56	1.56	1.56	(0.08)	19	247,032	385,369.92
20/Nov/2008	ECOBANK	27.96	27.96	27.96	27.96	0.00	5	13,590	379,976.40
20/Nov/2008	EQUITYASUR	5.06	5.06	5.06	5.06	0.00	4	13,800	69,828.00
20/Nov/2008	ETERNAOIL	31.1	31.1	31.1	31.1	0.00	7	49,904	1,552,014.40
20/Nov/2008	ETI	40.6	40.6	40.6	40.6	0.00	4	108,210	4,393,326.00
20/Nov/2008	EVANSMED	4.4	4.18	4.18	4.18	(0.22)	9	82,337	344,168.66
20/Nov/2008	FCMB	6.56	6.24	6.24	6.24	(0.32)	94	66,251,657	413,410,339.68
20/Nov/2008	FIDELITYBK	5.7	5.42	5.42	5.42	(0.28)	208	7,631,499	41,362,724.58
20/Nov/2008	FIDSON	4.48	4.26	4.26	4.26	(0.22)	5	118,400	504,384.00
20/Nov/2008	FIRSTALUM	5	5	5	5	0.00	1	10,000	50,000.00
20/Nov/2008	FIRSTBANK	26.19	24.89	24.89	24.89	(1.30)	999	4,740,001	117,978,624.89
20/Nov/2008	FIRSTINLND	5.6	5.4	5.32	5.4	(0.20)	56	888,201	4,737,172.59
20/Nov/2008	FLOURMILL	49.41	47	46.94	46.95	(2.46)	39	227,839	10,696,342.18
20/Nov/2008	FTNCOCOA	1.8	1.88	1.71	1.88	0.08	22	999,030	1,715,166.40
20/Nov/2008	GLAXOSMITH	18.07	17.17	17.17	18.07	0.00	5	23,624	405,624.08
20/Nov/2008	GNI	1.91	1.82	1.82	1.91	0.00	1	836	1,521.52
20/Nov/2008	GOLDINSURE	1.33	1.27	1.27	1.27	(0.06)	17	209,538	266,113.26
20/Nov/2008	GUARANTY	16.77	15.94	15.94	15.94	(0.83)	549	5,585,817	89,037,922.98
20/Nov/2008	GUINEAINS	1.47	1.47	1.4	1.4	(0.07)	32	606,753	868,088.34
20/Nov/2008	GUINNESS	103.55	98.38	98.38	98.38	(5.17)	30	51,892	5,105,134.96
20/Nov/2008	HMARKINS	1.13	1.18	1.08	1.1	(0.03)	8	642,485	747,031.00
20/Nov/2008	IAINSURE	0.5	0.5	0.5	0.5	0.00	98	36,366,444	18,183,222.00
20/Nov/2008	IBTC	9.98	10.25	9.53	10	0.02	87	2,789,105	27,655,623.95
20/Nov/2008	IKEJAHOTEL	7.14	7.14	7.14	7.14	0.00	2	17,000	121,380.00
20/Nov/2008	INTBREW	7.5	7.7	7.13	7.49	(0.01)	117	1,347,124	9,757,551.49
20/Nov/2008	INTENEGINS	2.85	2.71	2.71	2.71	(0.14)	44	1,249,882	3,387,180.22
20/Nov/2008	INTERCONT	15	14.75	14.25	14.25	(0.75)	243	3,563,982	50,864,754.07
20/Nov/2008	INTERLINK	5.42	5.6	5.6	5.42	0.00	4	14,133	79,144.80
20/Nov/2008	IPWA	4.99	4.75	4.75	4.99	0.00	1	187	888.25
20/Nov/2008	JAPAULOIL	4.09	3.89	3.89	3.89	(0.20)	290	2,585,512	10,057,641.68
20/Nov/2008	JBERGER	61.6	58.52	58.52	61.6	0.00	2	2,500	146,300.00
20/Nov/2008	JOHNHOLT	14.68	13.95	13.95	14.68	0.00	3	1,208	16,851.60
20/Nov/2008	JOSBREW	6.21	5.9	5.9	6.21	0.00	1	300	1,770.00
20/Nov/2008	LASACO	1.64	1.56	1.56	1.56	(0.08)	52	10,837,588	16,906,637.28
20/Nov/2008	LAWUNION	3.8	3.61	3.61	3.8	0.00	6	17,900	64,619.00
20/Nov/2008	LENNARDS	4.48	4.26	4.26	4.48	0.00	1	1,000	4,260.00
20/Nov/2008	LINKASSURE	1.22	1.16	1.16	1.16	(0.06)	8	322,960	374,633.60
20/Nov/2008	LIVESTOCK	4	3.8	3.8	3.8	(0.20)	12	57,126	217,078.80
20/Nov/2008	LONGMAN	27.76	27.76	27.76	27.76	0.00	1	3,120	86,611.20
20/Nov/2008	MAYBAKER	7	7.34	6.65	6.65	(0.35)	27	199,052	1,354,687.78
20/Nov/2008	MBENEFIT	2.2	2.09	2.09	2.09	(0.11)	41	1,369,870	2,863,028.30
20/Nov/2008	MOBIL	348.62	331.19	331.19	348.62	0.00	6	2,107	697,817.33
20/Nov/2008	MORISON	15.14	14.39	14.39	15.14	0.00	2	126	1,813.14
20/Nov/2008	MULTIVERSE	1.02	0.97	0.97	0.97	(0.05)	28	4,059,010	3,937,239.70
20/Nov/2008	NAHCO	13.87	13.18	13.18	13.18	(0.69)	49	186,236	2,454,590.48
20/Nov/2008	NAMPAK	8.13	7.73	7.73	8.13	0.00	3	5,480	42,360.40
20/Nov/2008	NASCON	7.22	7.1	6.86	6.86	(0.36)	25	330,947	2,270,579.02
20/Nov/2008	NB	41.16	39.11	39.11	39.11	(2.05)	63	1,000,111	39,114,341.21
20/Nov/2008	NBC	39	37.05	37.05	39	0.00	9	9,777	362,237.85
20/Nov/2008	NEIMETH	4.7	4.65	4.47	4.47	(0.23)	12	85,370	382,912.50
20/Nov/2008	NEM	1.95	1.86	1.86	1.86	(0.09)	66	1,169,181	2,174,676.66
20/Nov/2008	NESTLE	203.46	193.29	193.29	203.46	0.00	13	6,805	1,315,338.45
20/Nov/2008	NIG-GERMAN	19.42	19.42	19.42	19.42	0.00	1	516	10,020.72
20/Nov/2008	NIGERINS	4.38	4.17	4.17	4.17	(0.21)	5	60,077	250,521.09
20/Nov/2008	NIWICABLE	3.46	3.46	3.46	3.46	0.00	3	4,340	15,016.40
20/Nov/2008	NSLTECH	17.02	16.17	16.17	16.17	(0.85)	1	50,000	808,500.00
20/Nov/2008	OANDO	102.05	96.95	96.95	102.05	0.00	34	26,709	2,589,437.55
20/Nov/2008	OASISINS	5.43	5.43	5.43	5.43	0.00	1	1,000	5,430.00
20/Nov/2008	OCEANIC	13.66	12.98	12.98	12.98	(0.68)	331	4,089,201	53,077,828.98
20/Nov/2008	OKITIPUPA	6.87	6.53	6.53	6.87	0.00	1	3,200	20,896.00
20/Nov/2008	OKOMUOIL	32.79	31.16	31.16	32.79	0.00	2	6,700	208,772.00
20/Nov/2008	OMATEK	2.19	2.29	2.09	2.09	(0.10)	24	1,306,050	2,732,360.50
20/Nov/2008	PLATINUM	11.03	10.48	10.48	10.48	(0.55)	187	1,456,783	15,267,085.84
20/Nov/2008	PREMPAINTS	16.09	15.29	15.29	16.09	0.00	1	174	2,660.46
20/Nov/2008	PRESCO	13.05	12.4	12.4	13.05	0.00	1	370	4,588.00
20/Nov/2008	PRESTIGE	7.65	7.27	7.27	7.65	0.00	1	1,040	7,560.80
20/Nov/2008	PZ	18.91	17.97	17.97	17.97	(0.94)	23	210,173	3,776,808.81
20/Nov/2008	REDSTAREX	4.14	3.94	3.94	4.14	0.00	4	22,200	87,468.00
20/Nov/2008	REGALINS	1.13	1.08	1.08	1.08	(0.05)	12	339,656	366,828.48
20/Nov/2008	ROYALEX	3.38	3.38	3.38	3.38	0.00	2	30,114	101,785.32
20/Nov/2008	RTBRISCOE	18	17.1	17.1	18	0.00	5	6,513	111,372.30
20/Nov/2008	SCOA	12.73	12.1	12.1	12.73	0.00	2	11,421	138,194.10
20/Nov/2008	SKYEBANK	9.56	9.09	9.09	9.09	(0.47)	40	200,433	1,821,935.97
20/Nov/2008	SOVRENINS	1.57	1.5	1.5	1.5	(0.07)	32	1,312,158	1,968,237.00
20/Nov/2008	SPRINGBANK	5.59	5.59	5.59	5.59	0.00	122	54,276,421	303,405,193.39
20/Nov/2008	STACO	6.7	6.7	6.7	6.7	0.00	4	94,200	631,140.00
20/Nov/2008	STARCOMMS	4.67	4.9	4.44	4.44	(0.23)	82	28,238,463	125,384,825.72
20/Nov/2008	STDINSURE	1.99	1.9	1.9	1.9	(0.09)	353	9,697,448	18,425,151.20
20/Nov/2008	STERLNBANK	4	4.05	3.81	3.83	(0.17)	48	2,988,083	11,670,329.68
20/Nov/2008	TANTALIZER	2.44	2.32	2.32	2.32	(0.12)	28	473,755	1,099,111.60
20/Nov/2008	TOTAL	241.56	229.49	229.49	241.56	0.00	8	7,540	1,730,354.60
20/Nov/2008	TRANSCORP	1.77	1.75	1.69	1.69	(0.08)	136	12,696,364	21,461,143.16
20/Nov/2008	TRIPPLEG	8.17	8.17	8.17	8.17	0.00	6	16,239	132,672