NSEPro.com Thursday, July 02, 2015
Date Stocks Open High Low Close Change Deals Units Value
2/Jul/2015  7UP  186 183 179.12 183 (3.00) 0 40,371 7,362,744.37
2/Jul/2015  ABCTRANS  0.5 0.52 0.5 0.51 0.01 0 907,569 458,434.08
2/Jul/2015  ACADEMY  0.91 0.91 0.91 0.91 0.00 0 119,449 109,476.55
2/Jul/2015  ACCESS  5.35 5.5 5.28 5.29 (0.06) 0 46,681,830 250,581,210.50
2/Jul/2015  AFRIPRUD  2.7 2.78 2.75 2.78 0.08 0 598,382 1,648,750.61
2/Jul/2015  AGLEVENT  1.47 1.4 1.4 1.4 (0.07) 0 121,000 169,400.00
2/Jul/2015  AIICO  0.92 0.95 0.94 0.94 0.02 0 10,032,674 9,526,361.46
2/Jul/2015  AIRSERVICE  2.08 2.08 2.08 2.08 0.00 0 60,900 124,832.00
2/Jul/2015  ALUMACO  7.75 7.75 7.75 7.75 0.00 0 200 1,474.00
2/Jul/2015  ASHAKACEM  22.6 22.5 22.5 22.5 (0.10) 0 198,015 4,406,273.00
2/Jul/2015  ASOSAVINGS  0.5 0.5 0.5 0.5 0.00 0 534,643 267,321.50
2/Jul/2015  BERGER  11.24 11.24 11.24 11.24 0.00 0 50 534.00
2/Jul/2015  BETAGLAS  36 36 36 36 0.00 0 2,826 103,174.80
2/Jul/2015  BOCGAS  4.86 4.86 4.86 4.86 0.00 0 100 483.00
2/Jul/2015  CADBURY  35.05 35.05 35.05 35.05 0.00 0 55,039 1,840,921.90
2/Jul/2015  CAP  41 41 41 41 0.00 0 38,794 1,440,236.12
2/Jul/2015  CCNN  10.71 11 11 11 0.29 0 421,322 4,668,843.72
2/Jul/2015  CHAMPION  6.25 5.94 5.94 5.94 (0.31) 0 288,500 1,720,680.00
2/Jul/2015  CHAMS  0.5 0.5 0.5 0.5 0.00 0 100 50.00
2/Jul/2015  CILEASING  0.54 0.53 0.52 0.52 (0.02) 0 1,121,498 590,430.96
2/Jul/2015  CONOIL  40.85 40.85 40.85 40.85 0.00 0 3,792 147,739.42
2/Jul/2015  CONTINSURE  1 1 1 1 0.00 0 61,436 62,664.72
2/Jul/2015  CORNERST  0.5 0.5 0.5 0.5 0.00 0 10,600 5,300.00
2/Jul/2015  COSTAIN  0.78 0.75 0.75 0.75 (0.03) 0 158,960 120,404.63
2/Jul/2015  COURTVILLE  0.5 0.5 0.5 0.5 0.00 0 100 50.00
2/Jul/2015  CUSTODYINS  4 4.2 4.07 4.07 0.07 0 1,330,000 5,507,758.20
2/Jul/2015  CUTIX  1.57 1.5 1.5 1.5 (0.07) 0 258,476 388,515.00
2/Jul/2015  CWG  3.98 3.98 3.98 3.98 0.00 0 500 1,895.00
2/Jul/2015  DANGCEM  172 173 172.5 172.5 0.50 0 350,500 60,598,925.50
2/Jul/2015  DANGFLOUR  3.8 3.8 3.8 3.8 0.00 0 131,438 503,966.82
2/Jul/2015  DANGSUGAR  6.65 6.7 6.66 6.66 0.01 0 586,398 3,930,261.55
2/Jul/2015  DIAMONDBNK  4.2 4.19 4.01 4.19 (0.01) 0 16,376,255 65,744,450.30
2/Jul/2015  DNMEYER  0.76 0.76 0.76 0.76 0.00 0 1,291 981.16
2/Jul/2015  DUNLOP  0.5 0.5 0.5 0.5 0.00 0 233,082 116,541.00
2/Jul/2015  EQUITYASUR  0.5 0.5 0.5 0.5 0.00 0 347,900 173,950.00
2/Jul/2015  ETERNA  2.45 2.45 2.45 2.45 0.00 0 243,100 570,604.56
2/Jul/2015  ETI  22.15 22 22 22 (0.15) 0 712,065 15,638,997.37
2/Jul/2015  EVANSMED  1.15 1.1 1.1 1.1 (0.05) 0 177,575 195,332.50
2/Jul/2015  FBNH  7.62 8 7.62 8 0.38 0 10,164,033 79,071,041.07
2/Jul/2015  FCMB  3 2.98 2.93 2.98 (0.02) 0 9,196,572 27,209,407.50
2/Jul/2015  FIDELITYBK  1.74 1.68 1.66 1.66 (0.08) 0 4,475,074 7,434,931.84
2/Jul/2015  FIDSON  3.5 3.33 3.33 3.33 (0.17) 0 120,000 399,617.00
2/Jul/2015  FLOURMILL  33.5 33.5 33.5 33.5 0.00 0 135,157 4,510,678.95
2/Jul/2015  FO  188 189.97 181.52 189.97 1.97 0 344,366 63,856,806.12
2/Jul/2015  FTNCOCOA  0.5 0.5 0.5 0.5 0.00 0 100,000 50,000.00
2/Jul/2015  GLAXOSMITH  44 44 44 44 0.00 0 284,416 12,514,366.80
2/Jul/2015  GUARANTY  26.95 26.99 26.92 26.95 0.00 0 7,486,763 201,778,269.10
2/Jul/2015  GUINEAINS  0.5 0.5 0.5 0.5 0.00 0 295,217 147,608.50
2/Jul/2015  GUINNESS  155.06 155.25 153 153 (2.06) 0 166,394 25,750,199.12
2/Jul/2015  HMARKINS  0.5 0.5 0.5 0.5 0.00 0 702,897 351,448.50
2/Jul/2015  HONYFLOUR  3.5 3.5 3.5 3.5 0.00 0 196,174 685,358.64
2/Jul/2015  IKEJAHOTEL  3.65 3.65 3.65 3.65 0.00 0 100 380.00
2/Jul/2015  INTBREW  19.5 19.5 19.5 19.5 0.00 0 203,403 3,963,462.00
2/Jul/2015  INTENEGINS  0.5 0.5 0.5 0.5 0.00 0 63,420 31,710.00
2/Jul/2015  IPWA  0.5 0.5 0.5 0.5 0.00 0 525 262.50
2/Jul/2015  JAPAULOIL  0.5 0.5 0.5 0.5 0.00 0 30,746 15,373.00
2/Jul/2015  JBERGER  48.5 48.5 48.5 48.5 0.00 0 6,877 324,074.48
2/Jul/2015  LASACO  0.5 0.5 0.5 0.5 0.00 0 229,356 114,678.00
2/Jul/2015  LAWUNION  0.5 0.5 0.5 0.5 0.00 0 100 50.00
2/Jul/2015  LEARNAFRCA  1.26 1.26 1.26 1.26 0.00 0 10,000 12,500.00
2/Jul/2015  LINKASSURE  0.5 0.5 0.5 0.5 0.00 0 45,000 22,960.00
2/Jul/2015  LIVESTOCK  2.37 2.48 2.3 2.3 (0.07) 0 2,713,410 6,621,639.70
2/Jul/2015  LOTUSHAL15  10.45 10.73 10.65 10.73 0.28 0 11 117.23
2/Jul/2015  MANSARD  2.83 2.8 2.7 2.7 (0.13) 0 844,200 2,315,189.62
2/Jul/2015  MAYBAKER  1.5 1.5 1.5 1.5 0.00 0 134,800 202,368.00
2/Jul/2015  MBENEFIT  0.5 0.5 0.5 0.5 0.00 0 302,100 151,050.00
2/Jul/2015  MOBIL  150 150 150 150 0.00 0 17,944 2,658,796.61
2/Jul/2015  MRS  50.54 50.54 50.54 50.54 0.00 0 5,805 278,756.10
2/Jul/2015  MULTIVERSE  0.5 0.5 0.5 0.5 0.00 0 315,000 157,500.00
2/Jul/2015  NAHCO  5.18 5 5 5 (0.18) 0 431,622 2,160,694.90
2/Jul/2015  NASCON  8.07 8 8 8 (0.07) 0 1,584,658 12,665,318.60
2/Jul/2015  NB  148.5 147.5 145.05 145.05 (3.45) 0 861,217 126,506,267.70
2/Jul/2015  NEIMETH  1.28 1.22 1.22 1.22 (0.06) 0 487,443 596,020.46
2/Jul/2015  NEM  0.72 0.75 0.71 0.74 0.02 0 2,599,889 1,866,459.02
2/Jul/2015  NESTLE  850 850 850 850 0.00 0 31,102 26,467,076.55
2/Jul/2015  NEWGOLD  2222 2230 2230 2230 8.00 0 50 111,500.00
2/Jul/2015  NIGERINS  0.5 0.5 0.5 0.5 0.00 0 10,000 5,000.00
2/Jul/2015  NIGROPES  7.46 7.46 7.46 7.46 0.00 0 100 709.00
2/Jul/2015  NNFM  18.05 18.05 18.05 18.05 0.00 0 20 343.00
2/Jul/2015  NPFMCRFBK  1.05 1.05 1.05 1.05 0.00 0 18,000 19,260.00
2/Jul/2015  NSE30  1501.55 1501.85 1493.61 1496.2 (5.35) 0 135,444,828 1,634,458,088.00
2/Jul/2015  NSE50  1658.92 1659.28 1649.3 1650.39 (8.53) 0 157,884,020 1,725,822,342.00
2/Jul/2015  NSEASEM  1213.52 1213.52 1213.52 1213.52 0.00 0 100 155.00
2/Jul/2015  NSEASI  32863.43 32869.36 32697.13 32739.11 (124.32) 0 186,734,200 1,767,704,025.00
2/Jul/2015  NSEBNK  364.49 364.82 361.98 363.5 (0.99) 0 103,040,003 910,695,089.20
2/Jul/2015  NSECNSMRGDS  835.02 835.02 824.24 824.26 (10.76) 0 5,735,592 239,495,779.30
2/Jul/2015  NSEINDUSTR  2231.06 2238.38 2231.06 2235.07 4.01 0 1,231,749 77,643,558.54
2/Jul/2015  NSEINS  143.27 143.57 141.55 141.67 (1.60) 0 17,526,859 15,765,464.82
2/Jul/2015  NSELOTUSISLM  2195.26 2203.57 2194.18 2202.55 7.29 0 4,344,691 244,991,175.20
2/Jul/2015  NSEOILGAS  366.98 369.54 363.8 369.54 2.56 0 3,622,895 180,095,363.40
2/Jul/2015  NSEPENSION  1037.74 1037.74 1017.24 1023.51 (14.23) 0 146,660,768 1,614,068,751.00
2/Jul/2015  OANDO  15.8 15.7 15.57 15.7 (0.10) 0 3,060,811 47,806,944.76
2/Jul/2015  OKOMUOIL  28.76 28.99 28.99 28.99 0.23 0 241,930 6,940,373.31
2/Jul/2015  OMATEK  0.5 0.5 0.5 0.5 0.00 0 100 50.00
2/Jul/2015  PORTPAINT  4.45 4.67 4.67 4.67 0.22 0 60,000 280,200.00
2/Jul/2015  PREMBREW  3.26 3.26 3.26 3.26 0.00 0 2,000 6,200.00
2/Jul/2015  PRESCO  36 35 35 35 (1.00) 0 80,500 2,817,781.09
2/Jul/2015  PRESTIGE  0.5 0.5 0.5 0.5 0.00 0 2,600 1,300.00
2/Jul/2015  PZ  30.45 31.97 31 31.97 1.52 0 317,506 9,954,386.37
2/Jul/2015  REDSTAREX  5 4.8 4.75 4.75 (0.25) 0 176,430 841,304.50
2/Jul/2015  ROYALEX  0.5 0.5 0.5 0.5 0.00 0 21,000 10,500.00
2/Jul/2015  RTBRISCOE  0.77 0.77 0.77 0.77 0.00 0 19,806 14,690.76
2/Jul/2015  SEPLAT  340.06 345 343 343 2.94 0 189,986 65,316,045.02
2/Jul/2015  SKYEBANK  2.41 2.31 2.29 2.29 (0.12) 0 1,749,504 4,020,716.07
2/Jul/2015  SOVRENINS  0.5 0.5 0.5 0.5 0.00 0 100 50.00
2/Jul/2015  STACO  0.5 0.5 0.5 0.5 0.00 0 1,000 500.00
2/Jul/2015  STANBIC  25.93 25 24.97 25 (0.93) 0 4,828,137 120,697,419.70
2/Jul/2015  STERLNBANK  2.09 2.05 2 2.05 (0.04) 0 1,942,698 3,918,921.25
2/Jul/2015  THOMASWY  0.67 0.67 0.67 0.67 0.00 0 300 192.00
2/Jul/2015  TOTAL  165 165 165 165 0.00 0 191 30,275.41
2/Jul/2015  TRANSCOHOT  8.27 7.86 7.86 7.86 (0.41) 0 77,002 609,335.72
2/Jul/2015  TRANSCORP  2.76 2.74 2.64 2.73 (0.03) 0 6,278,447 16,905,971.73
2/Jul/2015  TRANSEXPR  1.27 1.27 1.27 1.27 0.00 0 33,158 40,121.18
2/Jul/2015  UAC-PROP  10.2 10.22 10.2 10.2 0.00 0 237,670 2,444,422.31
2/Jul/2015  UACN  42.25 42.5 42.5 42.5 0.25 0 433,913 18,477,558.93
2/Jul/2015  UBA  4.9 4.8 4.74 4.77 (0.13) 0 7,662,916 36,573,433.92
2/Jul/2015  UBCAP  1.39 1.41 1.4 1.41 0.02 0 377,824 530,397.02
2/Jul/2015  UNHOMES  5.78 5.78 5.78 5.78 0.00 0 13,594 74,767.00
2/Jul/2015  UNILEVER  44 43.5 43.5 43.5 (0.50) 0 197,300 8,467,415.24
2/Jul/2015  UNITYBNK  2.54 2.5 2.43 2.46 (0.08) 0 9,837,043 24,482,760.93
2/Jul/2015  UNIVINSURE  0.5 0.5 0.5 0.5 0.00 0 310,904 155,452.00
2/Jul/2015  UPL  6.03 6.03 6.03 6.03 0.00 0 123,736 714,482.00
2/Jul/2015  VETGRIF30  15.07 14.98 14.98 14.98 (0.09) 0 10 149.80
2/Jul/2015  VITAFOAM  5.32 5.55 5.32 5.55 0.23 0 940,935 5,167,041.50
2/Jul/2015  VONO  1.09 1.14 1.14 1.14 0.05 0 151,000 167,540.00
2/Jul/2015  WAPCO  103 103 103 103 0.00 0 99,781 10,163,129.40
2/Jul/2015  WAPIC  0.5 0.5 0.5 0.5 0.00 0 2,730,100 1,365,050.00
2/Jul/2015  WEMABANK  0.96 0.95 0.93 0.94 (0.02) 0 685,355 641,603.98
2/Jul/2015  ZENITHBANK  19.47 19.45 19.3 19.45 (0.02) 0 16,878,199 327,099,748.60