NSEPro.com Friday, March 06, 2015
Date Stocks Open High Low Close Change Deals Units Value
6/Mar/2015  7UP  153 152.61 152.61 152.61 (0.39) 0 77,810 11,877,109.94
6/Mar/2015  ABCTRANS  0.53 0.53 0.53 0.53 0.00 0 33,432 18,337.60
6/Mar/2015  ACCESS  6.77 7.09 6.44 6.44 (0.33) 0 124,143,732 817,521,898.50
6/Mar/2015  AFRIPRUD  2.8 2.94 2.8 2.94 0.14 0 4,908,606 14,152,611.58
6/Mar/2015  AGLEVENT  1.24 1.24 1.24 1.24 0.00 0 10,925 13,010.00
6/Mar/2015  AIICO  0.85 0.86 0.84 0.85 0.00 0 6,175,319 5,258,333.09
6/Mar/2015  AIRSERVICE  1.81 1.81 1.81 1.81 0.00 0 34,000 61,400.00
6/Mar/2015  ASHAKACEM  18.5 18.5 18.5 18.5 0.00 0 67,177 1,248,361.56
6/Mar/2015  BERGER  9 8.55 8.55 8.55 (0.45) 0 106,790 913,054.50
6/Mar/2015  CAP  39.7 39.74 38.2 38.2 (1.50) 0 346,483 13,308,380.35
6/Mar/2015  CAVERTON  2.95 2.81 2.81 2.81 (0.14) 0 242,090 680,972.90
6/Mar/2015  CCNN  10.92 11.46 10.38 11.46 0.54 0 1,243,701 13,711,499.99
6/Mar/2015  CHAMPION  5.05 5.17 5.05 5.17 0.12 0 1,571,952 8,035,592.24
6/Mar/2015  CHAMS  0.5 0.5 0.5 0.5 0.00 0 1,800,000 900,000.00
6/Mar/2015  CILEASING  0.5 0.5 0.5 0.5 0.00 0 15,234 7,617.00
6/Mar/2015  CONOIL  32.2 33.81 33.81 33.81 1.61 0 133,232 4,490,006.40
6/Mar/2015  CONTINSURE  0.82 0.85 0.81 0.82 0.00 0 4,031,400 3,308,616.00
6/Mar/2015  COSTAIN  0.73 0.73 0.73 0.73 0.00 0 100 70.00
6/Mar/2015  COURTVILLE  0.5 0.5 0.5 0.5 0.00 0 220,166 110,083.00
6/Mar/2015  CUSTODYINS  3.86 3.9 3.86 3.9 0.04 0 1,068,210 4,144,858.60
6/Mar/2015  CUTIX  1.44 1.51 1.4 1.4 (0.04) 0 398,720 576,889.20
6/Mar/2015  DANGCEM  152.9 153.01 152.09 153.01 0.11 0 453,900 69,407,828.56
6/Mar/2015  DANGFLOUR  3.51 3.5 3.34 3.34 (0.17) 0 607,197 2,051,603.50
6/Mar/2015  DANGSUGAR  6.39 6.7 6.55 6.67 0.28 0 909,377 6,043,352.17
6/Mar/2015  DEAPCAP  0.67 0.67 0.67 0.67 0.00 0 1,000 640.00
6/Mar/2015  DIAMONDBNK  4.3 4.51 4.45 4.51 0.21 0 2,594,726 11,661,296.03
6/Mar/2015  DUNLOP  0.5 0.5 0.5 0.5 0.00 0 50,600 25,300.00
6/Mar/2015  ETI  17.1 17.95 17.1 17.95 0.85 0 2,135,700 37,238,350.22
6/Mar/2015  EVANSMED  2.15 2.15 2.15 2.15 0.00 0 640 1,312.00
6/Mar/2015  FBNH  8.4 8.82 8.4 8.81 0.41 0 104,942,817 922,484,693.10
6/Mar/2015  FCMB  2.4 2.5 2.3 2.4 0.00 0 43,816,277 104,406,119.00
6/Mar/2015  FIDELITYBK  1.33 1.39 1.33 1.39 0.06 0 22,266,576 30,867,372.00
6/Mar/2015  FIDSON  3 3.03 3 3.03 0.03 0 323,350 977,362.00
6/Mar/2015  FLOURMILL  35 35.5 33.85 33.85 (1.15) 0 2,014,746 69,601,621.73
6/Mar/2015  FO  203 203 203 203 0.00 0 64,298 13,178,387.26
6/Mar/2015  FTNCOCOA  0.5 0.5 0.5 0.5 0.00 0 5,000 2,500.00
6/Mar/2015  GLAXOSMITH  40 40 40 40 0.00 0 62,442 2,475,830.08
6/Mar/2015  GUARANTY  23.13 24.28 23.3 24.28 1.15 0 25,673,265 623,227,129.40
6/Mar/2015  GUINNESS  127 129.35 128 128.15 1.15 0 795,804 101,990,962.90
6/Mar/2015  HONYFLOUR  2.9 2.9 2.9 2.9 0.00 0 25,500 73,876.94
6/Mar/2015  IKEJAHOTEL  4.57 4.35 4.35 4.35 (0.22) 0 140,000 609,220.00
6/Mar/2015  INTBREW  20.44 19.6 19.42 19.42 (1.02) 0 328,799 6,517,368.68
6/Mar/2015  INTENEGINS  0.5 0.5 0.5 0.5 0.00 0 1,163,107 581,553.50
6/Mar/2015  JAPAULOIL  0.5 0.5 0.5 0.5 0.00 0 242,290 121,145.00
6/Mar/2015  JBERGER  41.4 42.99 40 42.99 1.59 0 27,002,818 1,080,535,396.00
6/Mar/2015  JOHNHOLT  0.96 0.96 0.96 0.96 0.00 0 3,000 2,750.00
6/Mar/2015  LAWUNION  0.5 0.5 0.5 0.5 0.00 0 1,010,000 505,000.00
6/Mar/2015  LEARNAFRCA  1.16 1.2 1.2 1.2 0.04 0 321,582 387,064.22
6/Mar/2015  LIVESTOCK  2.19 2.2 2.2 2.2 0.01 0 443,067 970,360.32
6/Mar/2015  LOTUSHAL15  9.84 9.79 9.79 9.79 (0.05) 0 1 9.79
6/Mar/2015  MANSARD  2.86 2.97 2.96 2.97 0.11 0 456,804 1,340,989.60
6/Mar/2015  MAYBAKER  1.6 1.52 1.52 1.52 (0.08) 0 591,215 899,401.80
6/Mar/2015  MOBIL  155.8 161 161 161 5.20 0 76,623 12,329,438.30
6/Mar/2015  NAHCO  5 5 5 5 0.00 0 271,626 1,356,243.20
6/Mar/2015  NASCON  7.08 7 6.73 6.73 (0.35) 0 1,108,427 7,547,092.44
6/Mar/2015  NB  145 147.58 144.99 145.15 0.15 0 4,708,801 687,485,624.60
6/Mar/2015  NEIMETH  0.68 0.7 0.7 0.7 0.02 0 106,040 74,574.00
6/Mar/2015  NEM  0.63 0.61 0.6 0.61 (0.02) 0 264,850 160,700.50
6/Mar/2015  NESTLE  820 820 820 820 0.00 0 1,401,887 1,149,512,378.00
6/Mar/2015  NEWGOLD  2322 2303 2303 2303 (19.00) 0 25 57,575.00
6/Mar/2015  NNFM  18.05 18.05 18.05 18.05 0.00 0 976 16,738.40
6/Mar/2015  NPFMCRFBK  0.89 0.9 0.9 0.9 0.01 0 277,000 248,500.00
6/Mar/2015  NSE30  1386.59 1429.15 1386.59 1425.74 39.15 0 505,245,372 7,241,208,781.00
6/Mar/2015  NSE50  1518.36 1566.89 1518.36 1563.6 45.24 0 560,592,145 7,397,054,772.00
6/Mar/2015  NSEASI  30365.05 31108.92 30365.05 31049.37 684.32 0 601,337,325 7,459,642,108.00
6/Mar/2015  NSEBNK  333.29 360.53 333.29 359.8 26.51 0 291,525,750 2,554,455,333.00
6/Mar/2015  NSECNSMRGDS  782.57 790.38 782.57 783.93 1.36 0 15,925,581 2,070,129,568.00
6/Mar/2015  NSEINDUSTR  1952.53 1965.91 1952.44 1961.82 9.29 0 3,574,626 173,063,263.00
6/Mar/2015  NSEINS  140.1 142.25 139.61 141.58 1.48 0 14,399,874 11,904,466.28
6/Mar/2015  NSELOTUSISLM  2073.76 2073.76 2054.44 2058.23 (15.53) 0 6,757,534 1,399,258,920.00
6/Mar/2015  NSEOILGAS  379.85 385.87 377.75 378.36 (1.49) 0 7,977,298 182,369,669.20
6/Mar/2015  OANDO  15.65 16.3 15.31 15.31 (0.34) 0 7,603,280 120,162,284.10
6/Mar/2015  OKOMUOIL  30.7 30.7 30.7 30.7 0.00 0 146,819 4,564,399.72
6/Mar/2015  PORTPAINT  3.82 3.82 3.82 3.82 0.00 0 194,600 710,904.00
6/Mar/2015  PRESCO  32.38 30.77 30.77 30.77 (1.61) 0 104,224 3,206,972.48
6/Mar/2015  PRESTIGE  0.5 0.5 0.5 0.5 0.00 0 10,000 5,000.00
6/Mar/2015  PZ  27.99 27.99 27.99 27.99 0.00 0 85,512 2,381,750.92
6/Mar/2015  REDSTAREX  3.89 4.07 3.7 4.07 0.18 0 387,602 1,462,816.14
6/Mar/2015  ROYALEX  0.5 0.51 0.5 0.5 0.00 0 213,840 107,420.00
6/Mar/2015  RTBRISCOE  0.73 0.73 0.73 0.73 0.00 0 255,784 187,166.48
6/Mar/2015  SEPLAT  450 430 430 430 (20.00) 0 62,065 26,815,165.00
6/Mar/2015  SKYEBANK  2.17 2.27 2.19 2.27 0.10 0 17,582,732 39,867,451.65
6/Mar/2015  STANBIC  26 27.3 25.4 27.3 1.30 0 4,263,619 115,210,931.30
6/Mar/2015  STERLNBANK  2.39 2.34 2.29 2.29 (0.10) 0 7,843,101 18,105,001.95
6/Mar/2015  TOTAL  140 144.5 141 144.5 4.50 0 37,800 5,394,388.20
6/Mar/2015  TOURIST  3.51 3.51 3.51 3.51 0.00 0 5,000 17,550.00
6/Mar/2015  TRANSCOHOT  10 10 10 10 0.00 0 150 1,567.50
6/Mar/2015  TRANSCORP  2.94 2.99 2.8 2.8 (0.14) 0 43,957,819 125,536,586.50
6/Mar/2015  UAC-PROP  9.35 9.35 9.35 9.35 0.00 0 171,625 1,680,825.25
6/Mar/2015  UACN  36.65 36.01 35.52 35.52 (1.13) 0 575,941 20,973,068.02
6/Mar/2015  UBA  3.88 4.07 3.88 4.07 0.19 0 60,300,095 244,862,896.60
6/Mar/2015  UBCAP  1.47 1.54 1.46 1.51 0.04 0 10,705,082 16,122,920.62
6/Mar/2015  UBN  11 11.55 11 11.5 0.50 0 20,624,866 237,165,789.20
6/Mar/2015  UNILEVER  34.86 34.86 34.86 34.86 0.00 0 226,624 8,056,644.24
6/Mar/2015  UNITYBNK  0.5 0.5 0.5 0.5 0.00 0 449,650 224,825.00
6/Mar/2015  UNIVINSURE  0.5 0.5 0.5 0.5 0.00 0 150,000 75,000.00
6/Mar/2015  UPDCREIT  10 10 10 10 0.00 0 4,100 41,000.00
6/Mar/2015  UTC  0.5 0.5 0.5 0.5 0.00 0 66,000 33,000.00
6/Mar/2015  VETGRIF30  13.87 13.87 13.87 13.87 0.00 0 5,000 69,350.00
6/Mar/2015  VITAFOAM  3.5 3.65 3.55 3.55 0.05 0 2,021,245 7,339,747.33
6/Mar/2015  WAPCO  87.99 89 88 89 1.01 0 830,432 74,434,706.39
6/Mar/2015  WAPIC  0.53 0.54 0.53 0.53 0.00 0 3,321,501 1,760,827.09
6/Mar/2015  WEMABANK  0.95 0.97 0.93 0.97 0.02 0 158,098 149,412.85
6/Mar/2015  ZENITHBANK  19.95 20.94 19.95 20.94 0.99 0 25,494,039 533,580,773.90