NSEPro.com Friday, April 17, 2015
Date Stocks Open High Low Close Change Deals Units Value
17/Apr/2015  7UP  170.01 170.01 170.01 170.01 0.00 0 4,376 727,120.30
17/Apr/2015  ABCTRANS  0.54 0.54 0.54 0.54 0.00 0 57,300 30,096.00
17/Apr/2015  ACCESS  6.6 6.77 6.64 6.64 0.04 0 15,426,507 103,496,124.30
17/Apr/2015  AFRIPRUD  2.94 2.91 2.83 2.9 (0.04) 0 2,637,941 7,630,029.99
17/Apr/2015  AGLEVENT  1.49 1.43 1.42 1.42 (0.07) 0 129,500 187,025.00
17/Apr/2015  AIICO  1.14 1.1 1.09 1.09 (0.05) 0 2,638,787 2,889,242.59
17/Apr/2015  AIRSERVICE  2.2 2.2 2.2 2.2 0.00 0 52,900 111,066.00
17/Apr/2015  ASHAKACEM  20.02 20.02 20.02 20.02 0.00 0 52,225 1,090,195.87
17/Apr/2015  BERGER  9.5 9.5 9.5 9.5 0.00 0 40,909 382,828.22
17/Apr/2015  BETAGLAS  28.7 28.7 28.7 28.7 0.00 0 8,820 242,720.00
17/Apr/2015  BOCGAS  5.21 5.21 5.21 5.21 0.00 0 5,000 24,750.00
17/Apr/2015  CADBURY  41.01 41.01 41.01 41.01 0.00 0 64,918 2,575,542.96
17/Apr/2015  CAP  35.66 35.66 35.66 35.66 0.00 0 95,210 3,498,209.90
17/Apr/2015  CAVERTON  3.3 3.14 3.14 3.14 (0.16) 0 136,610 432,065.40
17/Apr/2015  CCNN  11.14 11.14 11.14 11.14 0.00 0 134,035 1,469,015.57
17/Apr/2015  CHAMPION  8.03 8 7.63 7.85 (0.18) 0 846,400 6,613,381.00
17/Apr/2015  CHAMS  0.5 0.5 0.5 0.5 0.00 0 3,635,590 1,817,795.00
17/Apr/2015  CILEASING  0.5 0.5 0.5 0.5 0.00 0 659,000 329,500.00
17/Apr/2015  CONOIL  38 38 38 38 0.00 0 25,153 958,766.50
17/Apr/2015  CONTINSURE  0.91 0.93 0.87 0.87 (0.04) 0 1,840,286 1,630,088.84
17/Apr/2015  COSTAIN  1 1 1 1 0.00 0 185,364 184,979.60
17/Apr/2015  COURTVILLE  0.5 0.5 0.5 0.5 0.00 0 50,368 25,184.00
17/Apr/2015  CUSTODYINS  4.14 4.09 4.05 4.05 (0.09) 0 1,674,733 6,838,478.52
17/Apr/2015  CUTIX  1.65 1.73 1.73 1.73 0.08 0 194,552 336,574.96
17/Apr/2015  DANGCEM  179.1 180 179.95 180 0.90 0 748,564 134,738,871.60
17/Apr/2015  DANGFLOUR  4.89 4.8 4.65 4.65 (0.24) 0 636,241 2,993,927.33
17/Apr/2015  DANGSUGAR  7.2 7.25 7.2 7.22 0.02 0 1,726,228 12,463,157.46
17/Apr/2015  DIAMONDBNK  4.5 4.58 4.3 4.58 0.08 0 23,524,929 104,712,775.50
17/Apr/2015  DNMEYER  0.83 0.83 0.83 0.83 0.00 0 1,500 1,257.42
17/Apr/2015  DUNLOP  0.5 0.5 0.5 0.5 0.00 0 3,750 1,875.00
17/Apr/2015  EQUITYASUR  0.5 0.5 0.5 0.5 0.00 0 3,775 1,887.50
17/Apr/2015  ETERNA  3.13 3.13 3.13 3.13 0.00 0 174,260 531,307.40
17/Apr/2015  ETI  20.5 20.57 20.5 20.5 0.00 0 618,768 12,688,172.14
17/Apr/2015  EVANSMED  1.99 1.99 1.99 1.99 0.00 0 103,631 206,008.90
17/Apr/2015  FBNH  9.5 9.85 9.5 9.84 0.34 0 38,612,866 374,045,675.40
17/Apr/2015  FCMB  3.5 3.45 3.33 3.45 (0.05) 0 16,665,392 55,671,637.35
17/Apr/2015  FIDELITYBK  2.16 2.17 2.11 2.13 (0.03) 0 34,515,616 73,973,256.30
17/Apr/2015  FIDSON  3.3 3.35 3.3 3.35 0.05 0 6,016,000 20,140,533.45
17/Apr/2015  FLOURMILL  34 35 34 34 0.00 0 3,447,360 117,305,609.50
17/Apr/2015  FO  204.25 204.25 204.25 204.25 0.00 0 45,087 8,897,755.00
17/Apr/2015  GLAXOSMITH  56.26 56.26 56.26 56.26 0.00 0 252,092 13,677,903.85
17/Apr/2015  GUARANTY  28.6 28.94 28.55 28.85 0.25 0 7,170,229 206,119,496.70
17/Apr/2015  GUINNESS  172.23 173.8 169.99 170 (2.23) 0 389,265 66,700,038.48
17/Apr/2015  HONYFLOUR  3.37 3.49 3.49 3.49 0.12 0 516,974 1,802,243.46
17/Apr/2015  IKEJAHOTEL  4.85 4.85 4.85 4.85 0.00 0 10,000 46,100.00
17/Apr/2015  INTBREW  21.8 20.71 20.71 20.71 (1.09) 0 10,196,618 211,174,818.00
17/Apr/2015  INTENEGINS  0.5 0.5 0.5 0.5 0.00 0 121,666 60,833.00
17/Apr/2015  JAPAULOIL  0.5 0.5 0.5 0.5 0.00 0 54,469 27,234.50
17/Apr/2015  JBERGER  51.51 51.51 51.51 51.51 0.00 0 103,796 5,372,767.96
17/Apr/2015  JOHNHOLT  0.94 0.94 0.94 0.94 0.00 0 1,950 1,755.00
17/Apr/2015  LEARNAFRCA  1.45 1.45 1.45 1.45 0.00 0 28,120 40,555.32
17/Apr/2015  LIVESTOCK  2.56 2.6 2.6 2.6 0.04 0 446,704 1,160,252.66
17/Apr/2015  MANDRID  5.35 5.35 5.35 5.35 0.00 0 1,894 10,132.90
17/Apr/2015  MANSARD  3.04 3.04 3.04 3.04 0.00 0 60,000 180,600.00
17/Apr/2015  MAYBAKER  1.82 1.91 1.91 1.91 0.09 0 690,101 1,317,861.71
17/Apr/2015  MBENEFIT  0.5 0.5 0.5 0.5 0.00 0 100,000 50,000.00
17/Apr/2015  MOBIL  163.99 160 160 160 (3.99) 0 29,715 4,762,864.82
17/Apr/2015  MRS  50.54 50.54 50.54 50.54 0.00 0 2,610 125,332.20
17/Apr/2015  MULTIVERSE  0.5 0.5 0.5 0.5 0.00 0 1,000 500.00
17/Apr/2015  NAHCO  6.6 6.86 6.86 6.86 0.26 0 341,642 2,317,817.58
17/Apr/2015  NASCON  8.1 8.5 8.32 8.49 0.39 0 1,695,472 14,327,901.65
17/Apr/2015  NB  164.5 164 161.16 161.29 (3.21) 0 1,275,658 207,162,090.90
17/Apr/2015  NEIMETH  0.91 0.95 0.9 0.95 0.04 0 671,738 625,525.02
17/Apr/2015  NEM  0.69 0.68 0.68 0.68 (0.01) 0 91,658 62,754.02
17/Apr/2015  NESTLE  946 940 920.07 940 (6.00) 0 93,142 87,142,113.92
17/Apr/2015  NEWGOLD  2321 2314 2314 2314 (7.00) 0 22 50,908.00
17/Apr/2015  NPFMCRFBK  1.22 1.25 1.17 1.17 (0.05) 0 573,590 686,251.30
17/Apr/2015  NSE30  1598.54 1610.62 1594.59 1607.58 9.04 0 230,366,230 3,275,932,429.00
17/Apr/2015  NSE50  1759.68 1772.29 1755.4 1768.78 9.10 0 279,241,017 3,432,505,950.00
17/Apr/2015  NSEASI  34832.62 35056.99 34762.42 35005.42 172.80 0 315,666,144 3,499,563,133.00
17/Apr/2015  NSEBNK  398.91 404.13 398.57 403.74 4.83 0 148,409,826 1,345,442,661.00
17/Apr/2015  NSECNSMRGDS  889.3 898.18 883.36 892.55 3.25 0 22,291,874 745,669,553.00
17/Apr/2015  NSEINDUSTR  2129.48 2133.89 2109.9 2110.33 (19.15) 0 2,248,678 233,338,147.80
17/Apr/2015  NSEINS  147.6 147.6 146.05 146.05 (1.55) 0 7,561,922 6,256,489.11
17/Apr/2015  NSELOTUSISLM  2252.84 2253.74 2231.51 2252.85 0.01 0 13,695,929 752,964,710.30
17/Apr/2015  NSEOILGAS  410.32 413.57 408.92 413.57 3.25 0 8,180,274 163,947,975.20
17/Apr/2015  OANDO  17.3 18.16 17 18.16 0.86 0 8,049,766 141,402,600.40
17/Apr/2015  OKOMUOIL  27.24 27.24 27.24 27.24 0.00 0 129,864 3,408,383.20
17/Apr/2015  PREMBREW  3.61 3.61 3.61 3.61 0.00 0 1,109 3,870.41
17/Apr/2015  PREMPAINTS  10.93 10.93 10.93 10.93 0.00 0 10 103.90
17/Apr/2015  PRESCO  26.25 26.25 26.25 26.25 0.00 0 247,835 6,417,810.15
17/Apr/2015  PRESTIGE  0.5 0.5 0.5 0.5 0.00 0 92,500 46,250.00
17/Apr/2015  PZ  27 27 27 27 0.00 0 70,614 1,902,424.71
17/Apr/2015  ROYALEX  0.52 0.52 0.52 0.52 0.00 0 261 138.33
17/Apr/2015  RTBRISCOE  0.8 0.84 0.83 0.84 0.04 0 576,087 479,033.49
17/Apr/2015  SEPLAT  398.83 398.83 398.83 398.83 0.00 0 12,544 5,017,477.77
17/Apr/2015  SKYEBANK  2.55 2.57 2.5 2.55 0.00 0 3,993,078 10,154,946.78
17/Apr/2015  SKYESHELT  100 100 100 100 0.00 0 1 100.00
17/Apr/2015  STANBIC  30 29 29 29 (1.00) 0 355,908 10,301,503.11
17/Apr/2015  STDINSURE  0.5 0.5 0.5 0.5 0.00 0 5,600 2,800.00
17/Apr/2015  STERLNBANK  2.25 2.27 2.21 2.27 0.02 0 3,067,320 6,862,159.50
17/Apr/2015  TOTAL  180 180 180 180 0.00 0 15,399 2,783,178.47
17/Apr/2015  TRANSCOHOT  9.63 9.63 9.63 9.63 0.00 0 10,000 91,500.00
17/Apr/2015  TRANSCORP  3.12 3.2 3.12 3.15 0.03 0 27,510,200 87,151,745.06
17/Apr/2015  TRANSEXPR  1.3 1.35 1.35 1.35 0.05 0 61,050 82,225.00
17/Apr/2015  TRIPPLEG  1.77 1.77 1.77 1.77 0.00 0 19,263 32,554.47
17/Apr/2015  UAC-PROP  11.4 11.4 11.4 11.4 0.00 0 196,080 2,269,087.70
17/Apr/2015  UACN  42 42.99 41.02 42.31 0.31 0 8,899,006 373,203,301.30
17/Apr/2015  UBA  4.9 5 4.88 4.99 0.09 0 33,738,331 165,774,879.40
17/Apr/2015  UBCAP  1.55 1.62 1.5 1.62 0.07 0 9,695,905 15,353,316.72
17/Apr/2015  UBN  11.08 11.08 11 11 (0.08) 0 1,911,321 21,060,954.00
17/Apr/2015  UNILEVER  41.95 43.43 40.22 43.43 1.48 0 196,330 8,152,961.41
17/Apr/2015  UNIVINSURE  0.5 0.5 0.5 0.5 0.00 0 246,000 123,000.00
17/Apr/2015  UPL  4.47 4.47 4.47 4.47 0.00 0 71,050 321,827.36
17/Apr/2015  VETGRIF30  15.98 16.08 16.08 16.08 0.10 0 1 16.08
17/Apr/2015  VITAFOAM  4.1 4.2 4.05 4.2 0.10 0 1,132,278 4,626,222.00
17/Apr/2015  VONO  0.97 1.01 1.01 1.01 0.04 0 184,417 186,261.17
17/Apr/2015  WAPCO  92 90.99 90 90 (2.00) 0 1,026,588 92,669,927.51
17/Apr/2015  WAPIC  0.53 0.51 0.51 0.51 (0.02) 0 2,575,816 1,316,116.16
17/Apr/2015  WEMABANK  0.98 0.98 0.96 0.98 0.00 0 777,254 759,397.30
17/Apr/2015  ZENITHBANK  22.8 23.2 22.55 23 0.20 0 28,436,805 650,754,843.50