NSEPro.com Friday, September 19, 2014
Date Stocks Open High Low Close Change Deals Units Value
19/Sep/2014  7UP  134 134 134 134 0.00 0 14,855 2,090,098.50
19/Sep/2014  ABCTRANS  0.67 0.67 0.67 0.67 0.00 0 242,145 162,932.05
19/Sep/2014  ACADEMY  1.41 1.41 1.41 1.41 0.00 0 53,956 77,508.40
19/Sep/2014  ACCESS  9.59 9.59 9.59 9.59 0.00 0 596,054 5,716,157.86
19/Sep/2014  AFRIPRUD  3.2 3.25 3.1 3.1 (0.10) 0 781,136 2,502,037.86
19/Sep/2014  AGLEVENT  1.38 1.32 1.32 1.32 (0.06) 0 291,273 393,060.36
19/Sep/2014  AIICO  0.81 0.85 0.81 0.85 0.04 0 1,882,564 1,552,894.75
19/Sep/2014  AIRSERVICE  2 2 1.98 2 0.00 0 241,791 480,459.84
19/Sep/2014  ASHAKACEM  32.1 32.1 32.1 32.1 0.00 0 209,480 6,735,472.46
19/Sep/2014  BERGER  8.6 8.6 8.6 8.6 0.00 0 102,500 881,050.00
19/Sep/2014  BETAGLAS  18.85 18.85 18.85 18.85 0.00 0 5,500 101,200.00
19/Sep/2014  CADBURY  55 52.5 52.25 52.5 (2.50) 0 869,596 45,837,548.75
19/Sep/2014  CAP  39 39 39 39 0.00 0 54,138 2,152,534.37
19/Sep/2014  CAPOIL  0.5 0.5 0.5 0.5 0.00 0 200 100.00
19/Sep/2014  CAVERTON  4.7 4.9 4.7 4.9 0.20 0 1,330,663 6,385,351.63
19/Sep/2014  CCNN  14 14.45 14.45 14.45 0.45 0 372,053 5,249,685.00
19/Sep/2014  CHAMPION  9 9 9 9 0.00 0 109,452 998,529.40
19/Sep/2014  CHAMS  0.5 0.5 0.5 0.5 0.00 0 1,041,500 520,750.00
19/Sep/2014  CHELLARAM  3.95 3.95 3.95 3.95 0.00 0 3,830 14,400.80
19/Sep/2014  CONOIL  47.99 47.99 47.99 47.99 0.00 0 259,829 12,432,123.65
19/Sep/2014  CONTINSURE  0.96 0.97 0.96 0.97 0.01 0 554,132 532,566.72
19/Sep/2014  CORNERST  0.5 0.5 0.5 0.5 0.00 0 18,076,100 9,038,053.70
19/Sep/2014  COSTAIN  1.01 1.01 0.97 0.97 (0.04) 0 367,420 362,841.13
19/Sep/2014  COURTVILLE  0.55 0.55 0.55 0.55 0.00 0 236,300 127,439.00
19/Sep/2014  CUSTODYINS  3.93 3.95 3.95 3.95 0.02 0 359,578 1,419,507.42
19/Sep/2014  CUTIX  1.92 1.92 1.92 1.92 0.00 0 90,115 169,944.93
19/Sep/2014  CWG  4.8 4.8 4.8 4.8 0.00 0 1,300 6,240.00
19/Sep/2014  DANGCEM  226.9 224 220 224 (2.90) 0 661,641 145,715,817.40
19/Sep/2014  DANGFLOUR  7.25 6.89 6.89 6.89 (0.36) 0 545,423 3,757,964.47
19/Sep/2014  DANGSUGAR  8.35 8.15 8 8.1 (0.25) 0 15,106,947 122,202,321.70
19/Sep/2014  DEAPCAP  0.87 0.87 0.87 0.87 0.00 0 3,000 2,490.00
19/Sep/2014  DIAMONDBNK  6.23 6.24 6.15 6.2 (0.03) 0 10,429,976 64,692,244.67
19/Sep/2014  DNMEYER  1.1 1.1 1.1 1.1 0.00 0 21,100 22,175.00
19/Sep/2014  ETERNA  3.8 3.82 3.81 3.81 0.01 0 901,720 3,443,478.29
19/Sep/2014  ETI  18.97 19.12 19 19 0.03 0 1,501,979 28,602,217.68
19/Sep/2014  EVANSMED  2.1 2.1 2.1 2.1 0.00 0 33,200 66,400.00
19/Sep/2014  FBNH  14.43 14.29 14.21 14.22 (0.21) 0 26,518,521 378,404,623.60
19/Sep/2014  FCMB  4.24 4.24 4.07 4.14 (0.10) 0 2,894,994 11,949,174.97
19/Sep/2014  FIDELITYBK  1.95 1.96 1.95 1.95 0.00 0 4,432,668 8,658,143.69
19/Sep/2014  FIDSON  3.37 3.52 3.52 3.52 0.15 0 409,407 1,434,600.64
19/Sep/2014  FLOURMILL  62.3 62.3 62.3 62.3 0.00 0 371,382 22,031,226.22
19/Sep/2014  FO  223.9 223.9 220 223.89 (0.01) 0 225,104 49,816,608.23
19/Sep/2014  FTNCOCOA  0.5 0.52 0.51 0.51 0.01 0 3,234,111 1,649,609.40
19/Sep/2014  GLAXOSMITH  65 65 64.99 65 0.00 0 980,653 63,725,293.72
19/Sep/2014  GUARANTY  28.77 28.95 28.3 28.95 0.18 0 38,244,005 1,090,564,817.00
19/Sep/2014  GUINNESS  176.88 175 175 175 (1.88) 0 511,302 89,485,091.81
19/Sep/2014  HONYFLOUR  4.03 4.04 4.02 4.04 0.01 0 603,131 2,430,442.94
19/Sep/2014  IKEJAHOTEL  2.05 2.15 2.15 2.15 0.10 0 5,634,112 12,113,240.80
19/Sep/2014  INTBREW  28.13 29 28.1 29 0.87 0 1,655,407 46,710,519.22
19/Sep/2014  INTENEGINS  0.54 0.53 0.52 0.52 (0.02) 0 4,010,091 2,095,119.96
19/Sep/2014  JAPAULOIL  0.5 0.5 0.5 0.5 0.00 0 2,752,109 1,376,054.50
19/Sep/2014  JBERGER  64 64 64 64 0.00 0 343,700 23,025,942.79
19/Sep/2014  JOSBREW  2.46 2.46 2.46 2.46 0.00 0 21,500 50,310.00
19/Sep/2014  LEARNAFRCA  1.6 1.6 1.6 1.6 0.00 0 12,000 18,240.00
19/Sep/2014  LIVESTOCK  3 3 2.92 2.92 (0.08) 0 462,796 1,367,692.60
19/Sep/2014  MANSARD  2.55 2.58 2.58 2.58 0.03 0 165,245 426,528.10
19/Sep/2014  MAYBAKER  1.4 1.4 1.4 1.4 0.00 0 73,500 106,017.96
19/Sep/2014  MBENEFIT  0.54 0.54 0.54 0.54 0.00 0 1,773,012 957,441.28
19/Sep/2014  MOBIL  180 174 174 174 (6.00) 0 117,585 20,461,974.39
19/Sep/2014  MORISON  1.82 1.82 1.82 1.82 0.00 0 1,000 1,820.00
19/Sep/2014  MRS  56 56 56 56 0.00 0 1,000 53,200.00
19/Sep/2014  MTI  0.5 0.5 0.5 0.5 0.00 0 400 200.00
19/Sep/2014  MULTITREX  0.5 0.5 0.5 0.5 0.00 0 100,000 50,000.00
19/Sep/2014  NAHCO  5.05 5.06 5.01 5.05 0.00 0 2,435,399 12,280,028.54
19/Sep/2014  NASCON  8.95 8.97 8.89 8.97 0.02 0 644,668 5,739,336.30
19/Sep/2014  NB  177.75 180 175.44 179 1.25 0 833,523 148,913,294.00
19/Sep/2014  NCR  13.5 13.5 13.5 13.5 0.00 0 38,398 506,853.60
19/Sep/2014  NEIMETH  1.07 1.07 1.05 1.07 0.00 0 470,269 497,232.45
19/Sep/2014  NEM  0.82 0.81 0.79 0.81 (0.01) 0 10,588,505 8,459,754.79
19/Sep/2014  NESTLE  1010.65 1050 1010 1050 39.35 0 101,240 104,144,828.40
19/Sep/2014  NEWGOLD  1933 1940 1940 1940 7.00 0 19 36,860.00
19/Sep/2014  NIGROPES  7.46 7.46 7.46 7.46 0.00 0 1,200 8,508.00
19/Sep/2014  NNFM  21.99 21.99 21.99 21.99 0.00 0 1,041 21,846.95
19/Sep/2014  NPFMCRFBK  1 0.95 0.95 0.95 (0.05) 0 367,531 351,496.05
19/Sep/2014  NSE30  1856.56 1874.36 1852.9 1874.36 17.80 0 197,671,740 3,369,236,769.00
19/Sep/2014  NSE50  2010.84 2028.3 2006.9 2028.3 17.46 0 265,491,800 3,584,929,450.00
19/Sep/2014  NSEASEM  955.35 955.35 955.35 955.35 0.00 0 200 100.00
19/Sep/2014  NSEASI  40683.45 41049.27 40612.76 41049.27 365.82 0 580,256,728 4,635,123,084.00
19/Sep/2014  NSEBNK  425.14 428.87 424.94 428.87 3.73 0 156,566,309 1,861,377,391.00
19/Sep/2014  NSECNSMRGDS  1000.23 1011.75 994.41 1010.18 9.95 0 22,374,605 633,695,112.10
19/Sep/2014  NSEINDUSTR  2709.21 2755.63 2701.11 2755.63 46.42 0 2,110,134 211,149,982.60
19/Sep/2014  NSEINS  143.3 143.91 142.71 143.91 0.61 0 41,683,199 27,190,966.86
19/Sep/2014  NSELOTUSISLM  2667.35 2710.23 2664.11 2710.23 42.88 0 7,390,523 575,847,898.50
19/Sep/2014  NSEOILGAS  445.15 448.13 441.26 444.6 (0.55) 0 3,491,848 152,843,944.90
19/Sep/2014  OANDO  24.5 24.05 24 24 (0.50) 0 1,858,915 44,669,522.99
19/Sep/2014  OKOMUOIL  34 34.5 34.5 34.5 0.50 0 656,793 22,184,812.59
19/Sep/2014  OMATEK  0.5 0.5 0.5 0.5 0.00 0 24,000 12,000.00
19/Sep/2014  PAINTCOM  1.6 1.6 1.6 1.6 0.00 0 26,265 39,922.80
19/Sep/2014  PHARMDEKO  2.38 2.38 2.38 2.38 0.00 0 25,700 59,996.00
19/Sep/2014  PORTPAINT  5.34 5.08 5.08 5.08 (0.26) 0 197,923 1,006,220.84
19/Sep/2014  PREMBREW  5.12 5.37 5.12 5.12 0.00 0 364,762 1,933,198.50
19/Sep/2014  PRESCO  37.5 37.5 37.5 37.5 0.00 0 384,326 15,011,641.46
19/Sep/2014  PRESTIGE  0.5 0.5 0.5 0.5 0.00 0 11,200 5,600.00
19/Sep/2014  PZ  34.9 34 34 34 (0.90) 0 283,632 9,603,233.32
19/Sep/2014  REDSTAREX  4.4 4.53 4.4 4.53 0.13 0 1,306,074 5,764,070.60
19/Sep/2014  ROYALEX  0.51 0.51 0.51 0.51 0.00 0 8,487 4,413.24
19/Sep/2014  RTBRISCOE  0.94 0.97 0.97 0.97 0.03 0 252,913 244,441.22
19/Sep/2014  SEPLAT  652 651 640 640 (12.00) 0 707,725 459,872,057.50
19/Sep/2014  SKYEBANK  2.69 2.7 2.57 2.65 (0.04) 0 26,351,638 69,585,611.42
19/Sep/2014  STANBIC  30.62 30.62 30.62 30.62 0.00 0 61,773 1,856,468.60
19/Sep/2014  STERLNBANK  2.16 2.2 2.16 2.17 0.01 0 11,704,901 25,595,355.31
19/Sep/2014  TOTAL  175.1 174.98 171 172.53 (2.57) 0 127,695 21,967,037.39
19/Sep/2014  TOURIST  3.88 3.69 3.69 3.69 (0.19) 0 199,950 737,815.50
19/Sep/2014  TRANSCORP  5.83 5.95 5.8 5.87 0.04 0 23,717,862 139,524,567.40
19/Sep/2014  TRANSEXPR  1.63 1.63 1.63 1.63 0.00 0 47,000 72,850.00
19/Sep/2014  UAC-PROP  15.18 14.8 14.55 14.55 (0.63) 0 848,198 12,410,188.05
19/Sep/2014  UACN  57 57.5 56.15 57 0.00 0 850,392 48,440,746.92
19/Sep/2014  UBA  7 7 6.87 6.96 (0.04) 0 55,655,748 387,719,079.40
19/Sep/2014  UBCAP  2.05 2.05 2 2.05 0.00 0 252,875,228 508,290,520.40
19/Sep/2014  UBN  9.52 9.74 9.7 9.7 0.18 0 519,944 5,058,058.33
19/Sep/2014  UNHOMES  0.5 0.5 0.5 0.5 0.00 0 1,000 500.00
19/Sep/2014  UNILEVER  50.61 50 49.5 50 (0.61) 0 587,692 29,182,870.27
19/Sep/2014  UNITYBNK  0.5 0.5 0.5 0.5 0.00 0 15,135,708 7,567,854.00
19/Sep/2014  UPDCREIT  9.13 9.13 9.13 9.13 0.00 0 100 950.00
19/Sep/2014  VANLEER  12.08 12.08 12.08 12.08 0.00 0 100 1,200.00
19/Sep/2014  VETGRIF30  18.53 18.66 18.66 18.66 0.13 0 10 186.60
19/Sep/2014  VITAFOAM  4.24 4.24 4.24 4.24 0.00 0 136,355 567,806.84
19/Sep/2014  VONO  1.38 1.44 1.4 1.44 0.06 0 210,000 298,400.00
19/Sep/2014  WAPCO  124.9 127.5 124 127.5 2.60 0 390,519 49,098,134.74
19/Sep/2014  WAPIC  0.74 0.72 0.72 0.72 (0.02) 0 8,643,641 6,223,727.52
19/Sep/2014  WEMABANK  0.9 0.91 0.91 0.91 0.01 0 403,218 367,528.38
19/Sep/2014  ZENITHBANK  24.6 24.65 24.41 24.65 0.05 0 7,129,396 175,185,706.20