NSEPro.com Friday, December 19, 2014
Date Stocks Open High Low Close Change Deals Units Value
19/Dec/2014  7UP  166.7 158.4 158.4 158.4 (8.30) 0 37,448 6,033,658.82
19/Dec/2014  ABCTRANS  0.51 0.53 0.52 0.53 0.02 0 4,540,382 2,404,227.46
19/Dec/2014  ACADEMY  1.13 1.18 1.18 1.18 0.05 0 1,749,996 2,064,995.28
19/Dec/2014  ACCESS  5.77 6.05 5.77 6.05 0.28 0 10,839,458 65,439,249.70
19/Dec/2014  AFRIPRUD  2.61 2.74 2.6 2.74 0.13 0 5,298,827 14,335,012.82
19/Dec/2014  AGLEVENT  1.31 1.25 1.25 1.25 (0.06) 0 95,000 118,750.00
19/Dec/2014  AIICO  0.65 0.68 0.68 0.68 0.03 0 1,155,707 784,988.26
19/Dec/2014  AIRSERVICE  1.71 1.71 1.71 1.71 0.00 0 25,570 44,086.80
19/Dec/2014  ALUMACO  7.75 7.75 7.75 7.75 0.00 0 6,119 45,097.03
19/Dec/2014  ASHAKACEM  24.6 24.6 24.6 24.6 0.00 0 20,683 483,361.71
19/Dec/2014  ASOSAVINGS  0.5 0.5 0.5 0.5 0.00 0 2,000,000 1,000,000.00
19/Dec/2014  BETAGLAS  26.46 26.46 26.46 26.46 0.00 0 3,000 79,780.00
19/Dec/2014  CADBURY  39 39 39 39 0.00 0 16,346 662,654.73
19/Dec/2014  CAP  34.66 34.66 34.66 34.66 0.00 0 11,923 433,877.97
19/Dec/2014  CAVERTON  3.17 3.17 3.17 3.17 0.00 0 80,073 241,820.46
19/Dec/2014  CCNN  9.25 9.71 9.71 9.71 0.46 0 133,369 1,280,512.99
19/Dec/2014  CHAMPION  5.13 4.88 4.88 4.88 (0.25) 0 1,307,077 6,389,785.76
19/Dec/2014  CILEASING  0.5 0.5 0.5 0.5 0.00 0 23,981,198 11,990,639.60
19/Dec/2014  CONOIL  44.44 44.44 44.44 44.44 0.00 0 15,416 650,863.52
19/Dec/2014  CORNERST  0.5 0.5 0.5 0.5 0.00 0 1,867,228 933,614.00
19/Dec/2014  COSTAIN  0.88 0.84 0.84 0.84 (0.04) 0 3,271,253 2,747,852.52
19/Dec/2014  COURTVILLE  0.5 0.5 0.5 0.5 0.00 0 206,500 103,250.00
19/Dec/2014  CUSTODYINS  3.7 3.62 3.62 3.62 (0.08) 0 727,668 2,631,433.84
19/Dec/2014  CWG  4.34 4.34 4.34 4.34 0.00 0 7,500 30,975.00
19/Dec/2014  DAARCOMM  0.5 0.5 0.5 0.5 0.00 0 5,000 2,500.00
19/Dec/2014  DANGCEM  153 160 154 160 7.00 0 1,539,091 245,884,861.50
19/Dec/2014  DANGFLOUR  4.37 4.16 4.16 4.16 (0.21) 0 532,285 2,225,565.26
19/Dec/2014  DANGSUGAR  5 5.25 5.1 5.25 0.25 0 1,548,636 8,096,005.00
19/Dec/2014  DIAMONDBNK  4.76 4.99 4.76 4.99 0.23 0 9,047,103 44,200,216.34
19/Dec/2014  DNMEYER  0.87 0.87 0.87 0.87 0.00 0 10,000 8,300.00
19/Dec/2014  DUNLOP  0.5 0.5 0.5 0.5 0.00 0 1,000,000 500,000.00
19/Dec/2014  ETERNA  2.96 2.95 2.82 2.95 (0.01) 0 2,845,451 8,105,109.70
19/Dec/2014  ETI  17.74 17.4 16.97 17.4 (0.34) 0 1,508,371 25,929,100.51
19/Dec/2014  ETRANZACT  2.94 2.94 2.94 2.94 0.00 0 41,889 122,883.66
19/Dec/2014  FBNH  7.99 8.38 8 8.29 0.30 0 55,180,789 458,203,312.10
19/Dec/2014  FCMB  2.88 2.83 2.74 2.78 (0.10) 0 10,747,802 29,715,233.59
19/Dec/2014  FIDELITYBK  1.48 1.55 1.48 1.55 0.07 0 2,734,138 4,189,380.66
19/Dec/2014  FIDSON  3.3 3.39 3.15 3.35 0.05 0 1,380,551 4,477,768.00
19/Dec/2014  FLOURMILL  34.99 35.5 34 35.5 0.51 0 10,838,914 371,393,873.90
19/Dec/2014  FO  214.49 214.49 210.25 213.25 (1.24) 0 288,015 61,211,777.77
19/Dec/2014  GLAXOSMITH  52 52 52 52 0.00 0 20 988.00
19/Dec/2014  GUARANTY  21 22.05 22 22.05 1.05 0 10,674,690 234,956,199.20
19/Dec/2014  GUINNESS  119.01 124.96 124.96 124.96 5.95 0 532,534 66,545,380.39
19/Dec/2014  HONYFLOUR  3.24 3.38 3.1 3.38 0.14 0 530,100 1,696,950.00
19/Dec/2014  IKEJAHOTEL  4 3.98 3.8 3.8 (0.20) 0 2,723,700 10,436,705.00
19/Dec/2014  INTBREW  26 26 26 26 0.00 0 1,600 39,520.00
19/Dec/2014  JAPAULOIL  0.5 0.5 0.5 0.5 0.00 0 2,100 1,050.00
19/Dec/2014  JBERGER  60.66 60.66 60.66 60.66 0.00 0 2,753 158,655.39
19/Dec/2014  LASACO  0.5 0.5 0.5 0.5 0.00 0 5,000,000 2,500,000.00
19/Dec/2014  LEARNAFRCA  1.4 1.47 1.47 1.47 0.07 0 148,328 211,010.20
19/Dec/2014  LIVESTOCK  2 2.1 2.04 2.09 0.09 0 1,518,268 3,152,281.32
19/Dec/2014  LOTUSHAL15  9.22 9.37 9.37 9.37 0.15 0 10 93.70
19/Dec/2014  MANDRID  5.35 5.35 5.35 5.35 0.00 0 500 2,675.00
19/Dec/2014  MANSARD  3.15 3.15 3.15 3.15 0.00 0 640,943 2,024,589.47
19/Dec/2014  MAYBAKER  1.54 1.54 1.54 1.54 0.00 0 1,560 2,314.20
19/Dec/2014  MBENEFIT  0.5 0.5 0.5 0.5 0.00 0 2,940 1,470.00
19/Dec/2014  MOBIL  143.5 143.5 143.5 143.5 0.00 0 58,387 7,833,331.11
19/Dec/2014  MRS  56 56 56 56 0.00 0 500 26,600.00
19/Dec/2014  MULTIVERSE  0.5 0.5 0.5 0.5 0.00 0 48,000 24,000.00
19/Dec/2014  NAHCO  3.92 4.11 4.11 4.11 0.19 0 361,232 1,484,663.52
19/Dec/2014  NASCON  6.2 6.48 5.99 6 (0.20) 0 6,699,236 40,483,796.20
19/Dec/2014  NB  140 147 140 147 7.00 0 749,790 109,920,505.00
19/Dec/2014  NEIMETH  0.75 0.75 0.75 0.75 0.00 0 52,486 39,819.08
19/Dec/2014  NEM  0.54 0.56 0.52 0.56 0.02 0 12,312,735 6,878,191.60
19/Dec/2014  NESTLE  809.14 809.14 809.14 809.14 0.00 0 42,132 35,684,637.41
19/Dec/2014  NEWGOLD  2158 2133 2133 2133 (25.00) 0 10 21,330.00
19/Dec/2014  NIG-GERMAN  6.32 6.32 6.32 6.32 0.00 0 1,000 6,150.00
19/Dec/2014  NNFM  18.05 18.05 18.05 18.05 0.00 0 20 343.00
19/Dec/2014  NPFMCRFBK  0.82 0.82 0.82 0.82 0.00 0 128,185 101,266.15
19/Dec/2014  NSE30  1331.27 1378.87 1331.27 1378.87 47.60 0 3,852,651,554 29,445,476,815.00
19/Dec/2014  NSE50  1460.04 1507.22 1460.04 1507.22 47.18 0 3,904,774,381 29,590,635,502.00
19/Dec/2014  NSEASEM  1121.05 1128.44 1121.37 1128.44 7.39 0 350,000 373,000.00
19/Dec/2014  NSEASI  29311.25 30306.51 29311.25 30306.51 995.26 0 3,990,606,539 30,258,325,977.00
19/Dec/2014  NSEBNK  297.24 312.75 297.24 312.66 15.42 0 3,656,875,407 27,355,876,484.00
19/Dec/2014  NSECNSMRGDS  767.55 783.47 762.68 783.47 15.92 0 28,244,893 719,347,110.40
19/Dec/2014  NSEINDUSTR  1800.46 1872.69 1806.35 1872.69 72.23 0 2,190,052 257,782,551.90
19/Dec/2014  NSEINS  143.27 144.04 143.49 143.78 0.51 0 21,571,561 13,503,832.37
19/Dec/2014  NSELOTUSISLM  1944.24 1972.13 1935.21 1972.13 27.89 0 15,117,901 536,710,626.60
19/Dec/2014  NSEOILGAS  361.31 369.5 361.31 366.79 5.48 0 11,399,282 211,944,665.20
19/Dec/2014  OANDO  15 15.75 15 15.75 0.75 0 8,144,543 127,386,407.60
19/Dec/2014  OKOMUOIL  24.11 24.11 24.11 24.11 0.00 0 262,126 6,104,538.26
19/Dec/2014  OMOSAVBNK  0.79 0.8 0.8 0.8 0.01 0 50,000 40,000.00
19/Dec/2014  PORTPAINT  4.09 4.29 4.09 4.29 0.20 0 371,600 1,536,494.00
19/Dec/2014  PRESCO  22 22 22 22 0.00 0 319,745 7,091,048.13
19/Dec/2014  PRESTIGE  0.5 0.5 0.5 0.5 0.00 0 20,500 10,250.00
19/Dec/2014  PZ  26.41 25.13 25.09 25.09 (1.32) 0 1,727,849 43,389,579.51
19/Dec/2014  REDSTAREX  3.75 3.92 3.61 3.92 0.17 0 1,054,717 4,105,743.14
19/Dec/2014  ROYALEX  0.52 0.52 0.52 0.52 0.00 0 14,469 7,323.26
19/Dec/2014  RTBRISCOE  0.72 0.69 0.69 0.69 (0.03) 0 102,064 70,462.08
19/Dec/2014  SEPLAT  252.93 265.57 252.93 265.02 12.09 0 2,127,261 562,189,303.10
19/Dec/2014  SKYEBANK  2.19 2.29 2.29 2.29 0.10 0 3,054,505 6,986,951.98
19/Dec/2014  SMURFIT  1.06 1.11 1.11 1.11 0.05 0 300,000 333,000.00
19/Dec/2014  SOVRENINS  0.5 0.5 0.5 0.5 0.00 0 100 50.00
19/Dec/2014  STACO  0.5 0.5 0.5 0.5 0.00 0 100 50.00
19/Dec/2014  STANBIC  28.38 28.99 28.25 28.99 0.61 0 2,106,445 60,161,691.57
19/Dec/2014  STDINSURE  0.5 0.5 0.5 0.5 0.00 0 12,000 6,000.00
19/Dec/2014  STERLNBANK  2.23 2.34 2.25 2.27 0.04 0 13,830,556 31,204,250.98
19/Dec/2014  TOTAL  150.11 143.31 143.31 143.31 (6.80) 0 46,970 6,730,575.42
19/Dec/2014  TRANSCORP  2.94 3.08 2.8 3.08 0.14 0 114,783,668 347,070,398.80
19/Dec/2014  TRANSEXPR  1.23 1.23 1.23 1.23 0.00 0 3,000 3,510.00
19/Dec/2014  UAC-PROP  9.58 9.43 9.12 9.43 (0.15) 0 503,276 4,671,315.10
19/Dec/2014  UACN  34.3 35.99 32.59 35.93 1.63 0 3,726,072 130,698,499.10
19/Dec/2014  UBA  3.6 3.78 3.77 3.78 0.18 0 54,901,619 207,524,509.80
19/Dec/2014  UBCAP  1.57 1.64 1.5 1.57 0.00 0 4,222,223 6,667,977.64
19/Dec/2014  UBN  7.5 7.5 7.16 7.16 (0.34) 0 3,537,969,885 26,534,666,994.00
19/Dec/2014  UNHOMES  0.5 0.5 0.5 0.5 0.00 0 902,573 451,286.50
19/Dec/2014  UNILEVER  31.37 32.1 32.1 32.1 0.73 0 506,170 16,269,951.99
19/Dec/2014  UNIONDICON  13.95 13.95 13.95 13.95 0.00 0 400 5,304.00
19/Dec/2014  UNITYBNK  0.5 0.5 0.5 0.5 0.00 0 10,000 5,000.00
19/Dec/2014  UPDCREIT  10 10 10 10 0.00 0 5,000 50,000.00
19/Dec/2014  VETGRIF30  13.31 13.75 13.75 13.75 0.44 0 10 137.50
19/Dec/2014  VITAFOAM  3.4 3.54 3.23 3.5 0.10 0 3,174,776 10,515,246.42
19/Dec/2014  VONO  0.94 0.9 0.9 0.9 (0.04) 0 600,000 540,000.00
19/Dec/2014  WAPCO  71.32 74.88 72 74.88 3.56 0 110,386 8,083,663.68
19/Dec/2014  WAPIC  0.66 0.66 0.63 0.63 (0.03) 0 579,808 374,879.04
19/Dec/2014  WEMABANK  1 0.99 0.96 0.98 (0.02) 0 24,175,536 23,399,523.81
19/Dec/2014  ZENITHBANK  15.55 16.32 16 16.32 0.77 0 12,315,082 200,779,630.90