NSEPro.com Thursday, August 21, 2014
Date Stocks Open High Low Close Change Deals Units Value
21/Aug/2014  7UP  120.75 126.78 126.78 126.78 6.03 0 75,476 9,568,395.03
21/Aug/2014  ABCTRANS  0.71 0.72 0.69 0.71 0.00 0 532,087 372,241.77
21/Aug/2014  ACADEMY  1.63 1.63 1.63 1.63 0.00 0 131,000 211,050.00
21/Aug/2014  ACCESS  9.75 9.75 9.55 9.75 0.00 0 20,436,621 196,965,840.00
21/Aug/2014  AFRINSURE  0.5 0.5 0.5 0.5 0.00 0 1 0.50
21/Aug/2014  AFRIPRUD  3.25 3.25 3.17 3.25 0.00 0 1,496,777 4,814,602.30
21/Aug/2014  AFRPAINTS  2.72 2.72 2.72 2.72 0.00 0 10,000 25,900.00
21/Aug/2014  AGLEVENT  1.4 1.4 1.4 1.4 0.00 0 27,272 36,888.15
21/Aug/2014  AIICO  0.83 0.84 0.8 0.8 (0.03) 0 3,678,093 2,975,232.73
21/Aug/2014  AIRSERVICE  2.16 2.16 2.16 2.16 0.00 0 11,000 24,250.00
21/Aug/2014  ASHAKACEM  33.95 33.75 33.71 33.71 (0.24) 0 549,872 18,548,203.90
21/Aug/2014  ASOSAVINGS  0.5 0.5 0.5 0.5 0.00 0 2,250 1,125.00
21/Aug/2014  AVONCROWN  1.75 1.75 1.75 1.75 0.00 0 1,000 1,720.00
21/Aug/2014  BERGER  9.25 8.86 8.86 8.86 (0.39) 0 164,569 1,456,428.05
21/Aug/2014  BETAGLAS  17.11 17.11 17.11 17.11 0.00 0 15,565 293,299.15
21/Aug/2014  CADBURY  66.7 66.7 66.7 66.7 0.00 0 210,313 13,331,835.16
21/Aug/2014  CAP  39.52 39 39 39 (0.52) 0 308,715 12,055,836.28
21/Aug/2014  CAVERTON  5.59 5.59 5.59 5.59 0.00 0 16,419 92,153.30
21/Aug/2014  CCNN  15 14.71 14.67 14.67 (0.33) 0 644,404 9,475,354.06
21/Aug/2014  CILEASING  0.5 0.5 0.5 0.5 0.00 0 1,000 500.00
21/Aug/2014  CONOIL  68.45 68.45 68.45 68.45 0.00 0 238,785 16,616,557.69
21/Aug/2014  CONTINSURE  1 1 0.99 0.99 (0.01) 0 1,598,057 1,586,986.43
21/Aug/2014  CORNERST  0.55 0.57 0.57 0.57 0.02 0 814,415 464,216.55
21/Aug/2014  COSTAIN  1.18 1.13 1.13 1.13 (0.05) 0 114,436 129,372.40
21/Aug/2014  COURTVILLE  0.55 0.57 0.56 0.57 0.02 0 218,000 122,540.00
21/Aug/2014  CUSTODYINS  3.86 3.87 3.86 3.86 0.00 0 794,298 3,071,260.76
21/Aug/2014  CUTIX  1.85 1.91 1.9 1.9 0.05 0 317,916 605,533.76
21/Aug/2014  DANGCEM  230 229.98 226 229.97 (0.03) 0 244,817 55,593,149.87
21/Aug/2014  DANGFLOUR  7.5 7.5 7.5 7.5 0.00 0 173,192 1,293,268.98
21/Aug/2014  DANGSUGAR  8.81 8.8 8.68 8.68 (0.13) 0 3,121,560 27,210,004.10
21/Aug/2014  DIAMONDBNK  6.15 6.26 6.15 6.26 0.11 0 3,629,447 22,481,922.23
21/Aug/2014  DUNLOP  0.5 0.5 0.5 0.5 0.00 0 2,000 1,000.00
21/Aug/2014  EQUITYASUR  0.5 0.5 0.5 0.5 0.00 0 10,300 5,150.00
21/Aug/2014  ETERNA  3.79 3.82 3.72 3.82 0.03 0 911,951 3,427,170.18
21/Aug/2014  ETI  16.8 16.85 16.6 16.6 (0.20) 0 2,928,630 48,804,646.05
21/Aug/2014  EVANSMED  2.06 2 2 2 (0.06) 0 86,600 174,905.07
21/Aug/2014  FBNH  14.8 14.79 14.7 14.71 (0.09) 0 8,579,335 126,497,773.20
21/Aug/2014  FCMB  4.25 4.33 4.21 4.33 0.08 0 12,582,246 53,481,453.41
21/Aug/2014  FIDELITYBK  1.97 1.98 1.96 1.97 0.00 0 15,228,628 29,996,412.05
21/Aug/2014  FIDSON  3.18 3.33 3.1 3.33 0.15 0 4,191,333 13,805,706.36
21/Aug/2014  FLOURMILL  68.11 68.11 68.11 68.11 0.00 0 198,591 12,904,958.95
21/Aug/2014  FO  238 238 237.99 238 0.00 0 172,599 40,982,735.37
21/Aug/2014  FTNCOCOA  0.5 0.5 0.5 0.5 0.00 0 35,000 17,500.00
21/Aug/2014  GLAXOSMITH  63.5 65.99 65.99 65.99 2.49 0 85,146 5,537,372.10
21/Aug/2014  GUARANTY  29.25 29.27 28.81 28.88 (0.37) 0 10,249,145 296,621,102.00
21/Aug/2014  GUINEAINS  0.5 0.5 0.5 0.5 0.00 0 2,000 1,000.00
21/Aug/2014  GUINNESS  187.46 190 188.2 190 2.54 0 103,484 19,528,497.56
21/Aug/2014  HONYFLOUR  4.01 4.13 4.05 4.05 0.04 0 6,600,268 26,772,365.27
21/Aug/2014  IKEJAHOTEL  0.78 0.78 0.75 0.78 0.00 0 1,814,780 1,395,334.00
21/Aug/2014  INFINITY  1.52 1.52 1.52 1.52 0.00 0 60,000 94,200.00
21/Aug/2014  INTBREW  27.49 27 27 27 (0.49) 0 2,835,978 76,638,186.30
21/Aug/2014  INTENEGINS  0.5 0.51 0.5 0.5 0.00 0 366,231 185,115.50
21/Aug/2014  JAPAULOIL  0.51 0.53 0.51 0.51 0.00 0 834,038 429,784.38
21/Aug/2014  JBERGER  65 65 65 65 0.00 0 131,400 8,600,325.89
21/Aug/2014  JOHNHOLT  1.13 1.13 1.13 1.13 0.00 0 49,128 53,248.24
21/Aug/2014  LEARNAFRCA  1.64 1.56 1.56 1.56 (0.08) 0 116,174 181,256.44
21/Aug/2014  LIVESTOCK  3.15 3.15 3.15 3.15 0.00 0 415,132 1,322,193.60
21/Aug/2014  MANSARD  2.5 2.5 2.5 2.5 0.00 0 7,974 19,695.78
21/Aug/2014  MAYBAKER  1.6 1.58 1.58 1.58 (0.02) 0 929,753 1,470,146.88
21/Aug/2014  MBENEFIT  0.53 0.54 0.53 0.54 0.01 0 2,525,810 1,362,391.40
21/Aug/2014  MOBIL  175 177 175 177 2.00 0 95,413 16,753,940.09
21/Aug/2014  MRS  54 54 54 54 0.00 0 75,852 3,895,776.90
21/Aug/2014  NAHCO  5 5 4.97 4.97 (0.03) 0 729,652 3,646,351.13
21/Aug/2014  NASCON  9.8 9.85 9.8 9.8 0.00 0 753,839 7,393,610.70
21/Aug/2014  NB  179 179 177.99 178.95 (0.05) 0 1,167,463 208,537,914.10
21/Aug/2014  NEIMETH  1.17 1.15 1.15 1.15 (0.02) 0 174,900 201,014.00
21/Aug/2014  NEM  0.8 0.83 0.8 0.8 0.00 0 3,496,603 2,842,994.67
21/Aug/2014  NESTLE  1095 1079.99 1060 1079.99 (15.01) 0 1,204,817 1,277,282,185.00
21/Aug/2014  NEWGOLD  2035 2001 2001 2001 (34.00) 0 15 30,015.00
21/Aug/2014  NIWICABLE  0.5 0.5 0.5 0.5 0.00 0 1,700 850.00
21/Aug/2014  NNFM  22.1 22.1 22.1 22.1 0.00 0 29,800 631,250.00
21/Aug/2014  NPFMCRFBK  1 1 1 1 0.00 0 656,101 656,101.00
21/Aug/2014  NSE30  1899.54 1899.54 1883.5 1897.56 (1.98) 0 117,469,751 3,038,022,062.00
21/Aug/2014  NSE50  2055.6 2055.69 2041.03 2055.5 (0.10) 0 148,760,828 3,202,562,437.00
21/Aug/2014  NSEASI  41789.58 41790.58 41441.62 41767.35 (22.23) 0 182,204,945 3,262,577,944.00
21/Aug/2014  NSEBNK  424.44 424.44 419.71 423.75 (0.69) 0 85,212,868 904,155,400.30
21/Aug/2014  NSECNSMRGDS  1039.31 1039.31 1031.1 1037.54 (1.77) 0 17,005,933 1,696,698,846.00
21/Aug/2014  NSEINDUSTR  2721.87 2734.49 2696.11 2733.18 11.31 0 2,866,657 125,746,077.70
21/Aug/2014  NSEINS  143.6 144.52 143.59 144.37 0.77 0 16,179,775 12,314,788.91
21/Aug/2014  NSELOTUSISLM  2769.07 2769.7 2746.39 2769.7 0.63 0 5,262,591 1,474,078,866.00
21/Aug/2014  NSEOILGAS  485.65 485.71 482.84 483.5 (2.15) 0 5,074,636 183,607,050.00
21/Aug/2014  OANDO  26.83 26.89 26.48 26.49 (0.34) 0 3,537,281 94,189,296.62
21/Aug/2014  OKOMUOIL  36.47 36.47 36.47 36.47 0.00 0 152,880 5,391,911.40
21/Aug/2014  PAINTCOM  1.6 1.6 1.6 1.6 0.00 0 900 1,422.00
21/Aug/2014  PORTPAINT  5.25 5 4.99 4.99 (0.26) 0 405,200 2,039,505.00
21/Aug/2014  PREMBREW  1.38 1.44 1.44 1.44 0.06 0 50,200 72,288.00
21/Aug/2014  PRESCO  36 36.3 36.3 36.3 0.30 0 169,940 6,173,446.55
21/Aug/2014  PRESTIGE  0.5 0.5 0.5 0.5 0.00 0 2,546 1,273.00
21/Aug/2014  PZ  36 36 36 36 0.00 0 160,028 5,599,954.92
21/Aug/2014  REDSTAREX  4.42 4.64 4.64 4.64 0.22 0 158,697 735,548.08
21/Aug/2014  RESORTSAL  0.5 0.5 0.5 0.5 0.00 0 50,000 25,000.00
21/Aug/2014  ROYALEX  0.57 0.59 0.57 0.59 0.02 0 5,905,031 3,367,412.10
21/Aug/2014  RTBRISCOE  0.84 0.88 0.88 0.88 0.04 0 340,591 294,461.08
21/Aug/2014  SCOA  4.91 4.91 4.91 4.91 0.00 0 66 308.22
21/Aug/2014  SEPLAT  680 680 680 680 0.00 0 8,209 5,657,541.00
21/Aug/2014  SKYEBANK  3.01 3.01 2.95 2.95 (0.06) 0 5,271,310 15,795,204.48
21/Aug/2014  STANBIC  30 30 30 30 0.00 0 307,000 9,217,508.59
21/Aug/2014  STERLNBANK  2.22 2.26 2.2 2.26 0.04 0 8,786,789 19,580,909.73
21/Aug/2014  STUDPRESS  2.4 2.4 2.4 2.4 0.00 0 200 456.00
21/Aug/2014  THOMASWY  0.79 0.79 0.79 0.79 0.00 0 267 202.92
21/Aug/2014  TOTAL  182.02 181.02 181.02 181.02 (1.00) 0 42,755 7,741,573.10
21/Aug/2014  TRANSCORP  5.65 5.65 5.61 5.64 (0.01) 0 10,433,877 58,724,167.52
21/Aug/2014  TRIPPLEG  1.88 1.88 1.88 1.88 0.00 0 4,808 8,606.32
21/Aug/2014  UAC-PROP  16.99 16.2 16.2 16.2 (0.79) 0 322,518 5,215,131.30
21/Aug/2014  UACN  60.5 60.5 60.5 60.5 0.00 0 230,419 13,604,873.22
21/Aug/2014  UBA  7.27 7.27 7.23 7.27 0.00 0 10,335,586 74,967,673.31
21/Aug/2014  UBCAP  2.15 2.17 2.16 2.16 0.01 0 1,045,961 2,265,458.00
21/Aug/2014  UBN  8.26 8.26 8.26 8.26 0.00 0 430,692 3,541,916.96
21/Aug/2014  UNIC  0.5 0.5 0.5 0.5 0.00 0 1,500 750.00
21/Aug/2014  UNILEVER  49 49 49 49 0.00 0 201,302 9,813,461.32
21/Aug/2014  UNITYBNK  0.5 0.5 0.5 0.5 0.00 0 669,000 334,500.00
21/Aug/2014  UPL  4.5 4.28 4.28 4.28 (0.22) 0 277,300 1,186,854.00
21/Aug/2014  UTC  0.5 0.5 0.5 0.5 0.00 0 233 116.50
21/Aug/2014  VETGRIF30  18.99 18.97 18.88 18.97 (0.02) 0 30 567.90
21/Aug/2014  VITAFOAM  4.1 4.15 4.1 4.15 0.05 0 199,622 824,208.15
21/Aug/2014  VONO  1.25 1.25 1.25 1.25 0.00 0 2,000 2,380.00
21/Aug/2014  WAPCO  118.21 120.01 118.15 120.01 1.80 0 214,699 25,677,345.61
21/Aug/2014  WAPIC  0.75 0.78 0.74 0.78 0.03 0 4,048,523 3,058,121.35
21/Aug/2014  WEMABANK  0.95 0.98 0.97 0.97 0.02 0 503,844 488,102.08
21/Aug/2014  ZENITHBANK  24.3 24.99 24.38 24.98 0.68 0 7,916,020 195,399,773.50