15TH DECEMBER, 2009 PILOT SECURITIES LIMITED

SYMBOLS PCLOSE OPEN HIGH LOW CLOSE CHANGE % CHANGE TRADES VOLUME VALUE
7UP 29.40 29.40 9 14,742 434,112.80
ABCTRANS 0.75 0.75 10 55,500 43,196.00
ACADEMY 4.91 4.91 2 1,060 5,204.60
ACCESS 7.21 7.10 7.52 7.10 7.49 0.28 3.88% 174 16,164,594 117,147,328.56
AFPRINT 0.86 0.86 1 20,000 17,200.00
AFRIBANK 1.64 1.64 1.72 1.62 1.72 0.08 4.88% 51 1,154,557 1,953,743.44
AFROMEDIA 0.88 0.84 0.84 0.84 0.84 0.04 -4.55% 2 196,230 164,833.20
AGLEVENT 2.73 2.73 1 9,500 24,700.00
AIICO 0.84 0.80 0.84 0.80 0.84 1191 123,073,045 103,088,192.43
AIRSERVICE 2.92 2.92 1 300 834.00
AP 33.51 33.51 36 86,710 2,839,543.57
ASHAKACEM 11.70 11.85 11.85 11.70 11.70 59 586,428 6,949,694.30
ASOSAVINGS 0.55 0.53 0.53 0.53 0.53 0.02 -3.64% 15 1,126,600 597,098.00
AVONCROWN 8.05 7.65 7.65 7.65 7.65 0.40 -4.97% 1 50,762 388,329.30
BAGCO 1.27 1.21 1.33 1.21 1.33 0.06 4.72% 434 3,057,938 3,820,447.49
BCC 43.40 43.40 8 10,685 455,679.35
BECOPETRO 2.53 2.53 2 2,700 6,507.00
BERGER 3.20 3.20 2 3,728 12,310.08
BIGTREAT 0.83 0.79 0.80 0.79 0.80 0.03 -3.61% 12 466,427 371,777.33
CADBURY 11.62 11.62 10 59,975 662,124.00
CAP 29.23 29.23 3 4,162 115,871.32
CAPHOTEL 1.32 1.32 1 10,000 12,600.00
CAPOIL 0.65 0.62 0.62 0.62 0.62 0.03 -4.62% 7 200,007,745 124,004,801.90
CCNN 12.40 12.80 12.96 12.80 12.96 0.56 4.52% 24 352,105 4,520,443.82
CHAMS 0.56 0.54 0.56 0.54 0.54 0.02 -3.57% 24 1,757,003 959,904.35
CHEVRON 66.47 66.47 0.00 0.00% 7 6,523 455,240.17
CILEASING 2.56 2.44 2.56 2.44 2.51 0.05 -1.95% 20 1,650,375 4,134,631.25
CONOIL 29.08 29.08 20 61,083 1,773,920.50
CONTINSURE 1.06 1.11 1.11 1.11 1.11 0.05 4.72% 3 202,000 224,220.00
CORNERST 0.55 0.55 0.55 0.53 0.55 32 2,197,150 1,179,636.50
COSTAIN 3.65 3.65 13 81,588 288,338.00
CRUSADER 1.08 1.03 1.03 1.03 1.03 0.05 -4.63% 5 692,600 713,378.00
CUSTODYINS 2.85 2.85 7 70,450 191,624.00
CUTIX 2.87 2.87 2 14,500 39,585.00
DAARCOMM 0.55 0.53 0.53 0.53 0.53 0.02 -3.64% 17 306,070 162,217.10
DANGFLOUR 8.91 8.48 8.50 8.47 8.47 0.44 -4.94% 185 6,375,857 54,071,875.82
DANGSUGAR 14.70 14.65 14.70 14.65 14.66 0.04 -0.27% 66 2,638,950 38,700,584.61
DIAMONDBNK 7.50 7.14 7.45 7.14 7.40 0.10 -1.33% 77 9,488,281 69,522,964.75
DUNLOP 0.50 0.50 9 82,706 41,353.00
ECOBANK 11.76 11.76 2 1,380 15,428.40
EQUITYASUR 0.50 0.50 0.50 0.50 0.50 3 65,210 32,605.00
ETERNAOIL 6.73 6.73 5 7,275 46,560.00
ETI 14.00 14.01 14.01 14.00 14.00 19 787,666 11,031,506.54
FCMB 7.50 7.50 7.50 7.46 7.50 58 2,667,381 19,982,715.29
FIDELITYBK 2.46 2.41 2.50 2.40 2.40 0.06 -2.44% 145 15,408,982 37,843,410.57
FIDSON 1.63 1.60 1.60 1.57 1.57 0.06 -3.68% 16 840,000 1,321,850.00
FIRSTBANK 14.00 14.01 14.05 14.00 14.05 0.05 0.36% 912 41,227,613 577,639,859.79
FIRSTINLND 0.58 0.56 0.56 0.56 0.56 0.02 -3.45% 51 1,353,766 758,108.96
FLOURMILL 33.00 34.50 34.65 34.50 34.65 1.65 5.00% 52 688,175 23,757,197.05
FTNCOCOA 0.51 0.51 5 77,706 40,050.06
GLAXOSMITH 23.62 23.62 6 30,814 691,466.16
GNI 0.50 0.50 1 25,000 12,500.00
GTASSURE 1.97 1.88 1.88 1.88 1.88 0.09 -4.57% 4 109,000 204,920.00
GUARANTY 15.00 15.01 15.01 15.00 15.00 351 9,907,332 148,618,953.29
GUINEAINS 0.50 0.50 0.50 0.50 0.50 10 617,500 308,750.00
GUINNESS 129.00 130.00 130.00 130.00 130.00 1.00 0.78% 88 599,483 77,725,297.40
HMARKINS 0.50 0.50 0.50 0.50 0.50 7 1,239,500 619,750.00
IAINSURE 0.50 0.50 0.50 0.50 0.50 3 66,000 33,000.00
IBTC 7.20 7.20 7.30 7.14 7.30 0.10 1.39% 65 1,648,007 11,897,268.50
IHS 4.46 4.46 3 4,000 16,960.00
IKEJAHOTEL 1.05 1.05 3 9,000 9,000.00
INCAR 6.47 6.15 6.15 6.15 6.15 0.32 -4.95% 1 50,020 307,623.00
INTBREW 2.14 2.04 2.14 2.04 2.14 13 396,245 825,898.60
INTENEGINS 0.54 0.54 0.56 0.53 0.54 18 1,276,701 694,109.22
INTERCONT 1.64 1.56 1.56 1.56 1.56 0.08 -4.88% 53 787,366 1,228,290.96
JAPAULOIL 1.13 1.10 1.14 1.09 1.09 0.04 -3.54% 94 3,066,591 3,399,310.94
JBERGER 26.00 26.99 26.99 26.99 26.99 0.99 3.81% 46 868,500 22,094,247.30
LASACO 0.64 0.61 0.61 0.61 0.61 0.03 -4.69% 26 3,357,100 2,047,831.00
LAWUNION 0.55 0.55 1 6,000 3,180.00
LIVESTOCK 0.55 0.53 0.57 0.53 0.57 0.02 3.64% 14 1,137,880 620,575.60
LONGMAN 9.45 8.98 8.98 8.98 8.98 0.47 -4.97% 17 262,630 2,358,417.40
MAYBAKER 4.28 4.28 10 64,505 264,628.45
MBENEFIT 0.64 0.64 0.64 0.64 0.64 4 411,250 263,200.00
MOBIL 98.80 98.80 9 12,662 1,230,257.91
MULTIVERSE 0.50 0.50 0.50 0.50 0.50 4 380,000 190,000.00
NAHCO 7.55 7.55 7.60 7.55 7.60 0.05 0.66% 97 1,006,987 7,616,995.49
NASCON 4.20 4.35 4.38 4.00 4.00 0.20 -4.76% 36 1,363,638 5,782,502.34
NB 53.00 53.00 53.25 53.00 53.10 0.10 0.19% 139 1,929,792 102,396,227.69
NBC 18.51 19.43 19.43 19.43 19.43 0.92 4.97% 13 87,814 1,700,900.44
NCR 8.51 8.51 1 11,996 97,167.60
NEIMETH 1.57 1.57 3 1,600 2,400.00
NEM 0.53 0.52 0.55 0.51 0.52 0.01 -1.89% 44 4,692,791 2,505,246.56
NESTLE 227.05 227.05 227.05 225.00 227.05 37 1,160,544 262,104,571.10
NIGERINS 0.98 0.98 0.98 0.98 0.98 5 118,108 115,021.52
OANDO 93.99 93.99 8 4,072 382,727.28
OCEANIC 1.61 1.53 1.53 1.53 1.53 0.08 -4.97% 56 1,001,521 1,532,327.13
OMATEK 0.52 0.50 0.50 0.50 0.50 0.02 -3.85% 20 1,834,700 917,400.00
PLATINUM 1.47 1.40 1.40 1.40 1.40 0.07 -4.76% 27 528,524 739,933.60
PRESCO 5.00 5.00 10 62,000 319,963.00
PRESTIGE 3.90 3.90 3 2,544 9,438.24
PZ 25.00 25.00 25.00 25.00 25.00 43 514,366 12,806,449.53
REDSTAREX 2.42 2.42 9 62,800 149,550.00
RESORTSAL 0.72 0.69 0.69 0.69 0.69 0.03 -4.17% 2 65,000 44,850.00
ROYALEX 0.72 0.72 5 14,443 10,398.96
RTBRISCOE 6.41 6.09 6.43 6.09 6.43 0.02 0.31% 23 995,607 6,358,585.22
SKYEBANK 5.80 5.82 5.90 5.51 5.51 0.29 -5.00% 166 8,104,920 45,836,400.14
SOVRENINS 0.50 0.50 0.50 0.50 0.50 2 120,000 60,000.00
SPRINGBANK 1.05 1.05 1.05 1.00 1.00 0.05 -4.76% 9 188,895 191,784.45
STARCOMMS 1.87 1.95 1.96 1.85 1.85 0.02 -1.07% 39 6,392,409 11,968,049.31
STDINSURE 0.56 0.54 0.54 0.54 0.54 0.02 -3.57% 15 274,900 149,340.00
STERLNBANK 1.15 1.15 1.15 1.11 1.15 32 1,406,305 1,608,713.52
TANTALIZER 0.70 0.69 0.69 0.67 0.68 0.02 -2.86% 12 795,500 543,040.00
TOTAL 151.60 151.60 13 34,372 5,219,385.85
TRANSCORP 0.51 0.50 0.50 0.50 0.50 0.01 -1.96% 23 4,140,634 2,070,317.00
TRANSEXPR 6.45 6.45 19 19,000 116,470.00
UAC-PROP 18.05 18.95 18.95 18.95 18.95 0.90 4.99% 17 112,103 2,101,165.95
UACN 36.01 36.50 36.50 36.50 36.50 0.49 1.36% 36 218,910 7,940,476.71
UBA 11.02 10.71 11.09 10.71 11.04 0.02 0.18% 315 36,567,532 402,830,991.89
UBN 4.95 4.95 5.19 4.95 5.19 0.24 4.85% 195 3,732,180 19,028,449.38
UNHOMES 0.95 0.91 0.91 0.91 0.91 0.04 -4.21% 10 1,135,480 1,033,286.80
UNIC 0.82 0.78 0.82 0.78 0.82 15 2,295,038 1,868,045.28
UNILEVER 19.01 19.00 19.00 19.00 19.00 0.01 -0.05% 59 339,986 6,465,141.59
UNIONDAC 0.54 0.55 0.56 0.55 0.56 0.02 3.70% 14 253,223 140,231.38
UNITYBNK 0.81 0.77 0.77 0.77 0.77 0.04 -4.94% 16 1,196,000 920,920.00
UNIVINSURE 0.50 0.50 5 67,460 33,730.00
UPL 4.75 4.75 5 43,900 198,428.00
UTC 0.79 0.79 3 7,659 6,280.38
VITAFOAM 5.00 5.00 5.20 5.00 5.20 0.20 4.00% 19 621,000 3,153,425.60
VONO 0.72 0.72 4 12,745 8,794.05
WAPCO 28.54 28.54 25 102,871 2,949,006.25
WAPIC 0.91 0.87 0.87 0.87 0.87 0.04 -4.40% 13 356,306 311,867.54
WEMABANK 0.85 0.81 0.81 0.81 0.81 0.04 -4.71% 9 5,124,965 4,151,221.65
ZENITHBANK 13.50 13.05 13.54 13.05 13.50 282 7,772,437 104,286,753.79