NSEPro.com Wednesday, May 27, 2015
Date Stocks Open High Low Close Change Deals Units Value
27/May/2015  7UP  178 178 178 178 0.00 0 1,750 313,366.00
27/May/2015  ABCTRANS  0.57 0.57 0.55 0.55 (0.02) 0 328,787 185,866.46
27/May/2015  ACADEMY  1 1 1 1 0.00 0 445 467.25
27/May/2015  ACCESS  6.29 6.3 6.2 6.29 0.00 0 14,635,428 91,861,055.37
27/May/2015  AFRIPRUD  3 3.05 3.05 3.05 0.05 0 293,634 900,977.19
27/May/2015  AGLEVENT  1.54 1.54 1.54 1.54 0.00 0 35,000 51,450.00
27/May/2015  AIICO  1 1 1 1 0.00 0 521,082 521,252.00
27/May/2015  AIRSERVICE  2.45 2.45 2.45 2.45 0.00 0 33,800 83,459.00
27/May/2015  ASHAKACEM  21.5 21.5 21.5 21.5 0.00 0 31,000 670,756.46
27/May/2015  BERGER  10 10 10 10 0.00 0 65,285 650,136.55
27/May/2015  BETAGLAS  38.1 39.97 39.97 39.97 1.87 0 164,900 6,593,320.00
27/May/2015  BOCGAS  5.11 5.11 5.11 5.11 0.00 0 57 277.02
27/May/2015  CADBURY  40 40 40 40 0.00 0 241,704 9,395,479.82
27/May/2015  CAP  41.5 41 41 41 (0.50) 0 166,633 6,834,538.00
27/May/2015  CAVERTON  3.51 3.6 3.51 3.6 0.09 0 328,356 1,160,829.56
27/May/2015  CCNN  10.5 10.5 10.5 10.5 0.00 0 101,266 1,059,975.20
27/May/2015  CHAMPION  7.1 6.78 6.78 6.78 (0.32) 0 101,730 690,425.75
27/May/2015  CHAMS  0.5 0.5 0.5 0.5 0.00 0 10,499,444 5,249,722.00
27/May/2015  CILEASING  0.71 0.68 0.68 0.68 (0.03) 0 2,670,000 1,815,600.00
27/May/2015  CONOIL  41 41 41 41 0.00 0 36,938 1,503,739.40
27/May/2015  CONTINSURE  1 1.02 1 1.02 0.02 0 2,915,802 2,917,009.54
27/May/2015  CORNERST  0.5 0.5 0.5 0.5 0.00 0 840 420.00
27/May/2015  COSTAIN  0.86 0.9 0.89 0.9 0.04 0 463,501 416,172.29
27/May/2015  CUSTODYINS  4 4.05 4 4.05 0.05 0 154,619 623,239.45
27/May/2015  CUTIX  1.65 1.65 1.65 1.65 0.00 0 40,000 69,200.00
27/May/2015  DANGCEM  179 180 174.05 180 1.00 0 1,077,306 191,387,961.70
27/May/2015  DANGFLOUR  3.85 4.01 4.01 4.01 0.16 0 268,063 1,073,056.16
27/May/2015  DANGSUGAR  6.62 6.55 6.5 6.55 (0.07) 0 1,892,236 12,325,216.67
27/May/2015  DIAMONDBNK  4.61 4.47 4.42 4.44 (0.17) 0 17,767,941 79,126,753.57
27/May/2015  DNMEYER  0.83 0.83 0.83 0.83 0.00 0 5,000 4,150.00
27/May/2015  EQUITYASUR  0.5 0.5 0.5 0.5 0.00 0 3,000,000 1,500,000.00
27/May/2015  ETI  21.5 21.32 21.32 21.32 (0.18) 0 360,492 7,695,587.37
27/May/2015  ETRANZACT  3.39 3.39 3.39 3.39 0.00 0 500 1,775.00
27/May/2015  FBNH  9.2 9.2 9 9.2 0.00 0 19,994,238 181,658,765.90
27/May/2015  FCMB  3.09 3.12 3.05 3.12 0.03 0 14,089,838 43,447,450.39
27/May/2015  FIDELITYBK  1.88 1.9 1.84 1.84 (0.04) 0 3,731,522 6,954,491.28
27/May/2015  FIDSON  3.58 3.58 3.58 3.58 0.00 0 37,333 127,393.19
27/May/2015  FLOURMILL  35 34.95 34.85 34.85 (0.15) 0 1,068,797 37,336,671.01
27/May/2015  FO  185 185 185 185 0.00 0 45,504 8,248,717.78
27/May/2015  FTNCOCOA  0.5 0.5 0.5 0.5 0.00 0 320,000 160,000.00
27/May/2015  GUARANTY  29 29.1 28.7 29.1 0.10 0 13,520,725 390,917,391.70
27/May/2015  GUINNESS  155.72 155.72 155.72 155.72 0.00 0 44,925 7,144,257.32
27/May/2015  HMARKINS  0.5 0.5 0.5 0.5 0.00 0 840 420.00
27/May/2015  HONYFLOUR  3.62 3.72 3.61 3.72 0.10 0 597,020 2,197,834.40
27/May/2015  IKEJAHOTEL  3.9 3.9 3.71 3.9 0.00 0 245,938 925,710.08
27/May/2015  INTBREW  20 20 20 20 0.00 0 166,307 3,330,343.20
27/May/2015  INTENEGINS  0.53 0.53 0.53 0.53 0.00 0 10 5.10
27/May/2015  INTERLINK  4.66 4.43 4.43 4.43 (0.23) 0 54,281 240,464.83
27/May/2015  JAPAULOIL  0.5 0.5 0.5 0.5 0.00 0 95,210 47,605.00
27/May/2015  JBERGER  52.7 52.7 52.7 52.7 0.00 0 10,870 598,733.88
27/May/2015  LASACO  0.5 0.5 0.5 0.5 0.00 0 2,002,200 1,001,100.00
27/May/2015  LEARNAFRCA  1.15 1.15 1.15 1.15 0.00 0 21,298,700 24,493,505.00
27/May/2015  LINKASSURE  0.5 0.5 0.5 0.5 0.00 0 1,231,850 615,925.00
27/May/2015  LIVESTOCK  2.31 2.4 2.4 2.4 0.09 0 155,982 375,636.44
27/May/2015  LOTUSHAL15  10.64 10.68 10.68 10.68 0.04 0 10 106.80
27/May/2015  MANSARD  3 3 2.9 3 0.00 0 36,250,926 105,252,778.00
27/May/2015  MAYBAKER  1.76 1.68 1.68 1.68 (0.08) 0 105,894 179,506.44
27/May/2015  MOBIL  150 150.5 149.56 149.56 (0.44) 0 57,013 8,546,604.72
27/May/2015  MORISON  1.82 1.82 1.82 1.82 0.00 0 1,000 1,730.00
27/May/2015  MRS  50.54 50.54 50.54 50.54 0.00 0 100 4,802.00
27/May/2015  MULTIVERSE  0.5 0.5 0.5 0.5 0.00 0 2,156,788 1,078,394.00
27/May/2015  NAHCO  6.5 6.45 6.18 6.45 (0.05) 0 386,700 2,431,049.20
27/May/2015  NASCON  7.76 7.75 7.75 7.75 (0.01) 0 455,936 3,530,262.36
27/May/2015  NB  152 152 151.95 152 0.00 0 819,850 124,614,105.60
27/May/2015  NEIMETH  1.26 1.26 1.26 1.26 0.00 0 103,591 124,309.20
27/May/2015  NEM  0.86 0.86 0.82 0.85 (0.01) 0 3,400,418 2,815,244.70
27/May/2015  NESTLE  871 870 860 860 (11.00) 0 1,774,667 1,529,970,547.00
27/May/2015  NEWGOLD  2296 2278 2278 2278 (18.00) 0 21 47,838.00
27/May/2015  NIGERINS  0.5 0.5 0.5 0.5 0.00 0 2,000 1,000.00
27/May/2015  NPFMCRFBK  1.27 1.33 1.28 1.33 0.06 0 1,680,800 2,206,544.09
27/May/2015  NSE30  1573.05 1573.42 1561.52 1573.42 0.37 0 131,938,703 3,284,937,893.00
27/May/2015  NSE50  1734.97 1736.27 1723.12 1736.27 1.30 0 241,272,236 3,619,071,265.00
27/May/2015  NSEASEM  1215.52 1215.52 1215.52 1215.52 0.00 0 10,700 16,099.00
27/May/2015  NSEASI  34298.64 34355.31 33986.05 34355.31 56.67 0 309,711,631 3,715,885,717.00
27/May/2015  NSEBNK  394.63 394.63 392.06 394.31 (0.32) 0 128,730,214 977,774,617.40
27/May/2015  NSECNSMRGDS  848.75 848.81 845.98 846.69 (2.06) 0 13,254,227 1,792,709,886.00
27/May/2015  NSEINDUSTR  2203.48 2216.64 2179.21 2215.73 12.25 0 1,902,225 230,633,452.10
27/May/2015  NSEINS  148.41 148.82 146.62 148.82 0.41 0 53,222,085 116,704,489.60
27/May/2015  NSELOTUSISLM  2205.75 2206.3 2188.99 2205.56 (0.19) 0 6,777,862 1,872,780,597.00
27/May/2015  NSEOILGAS  376.55 378.45 376.55 378.41 1.86 0 1,513,758 52,436,844.50
27/May/2015  OANDO  18.02 18.2 18.01 18.2 0.18 0 1,316,548 23,876,353.56
27/May/2015  OKOMUOIL  29.5 29.5 29.5 29.5 0.00 0 53,225 1,544,631.50
27/May/2015  PAINTCOM  1.33 1.33 1.33 1.33 0.00 0 15,000 19,950.00
27/May/2015  PHARMDEKO  2.23 2.23 2.23 2.23 0.00 0 1,000 2,130.00
27/May/2015  PORTPAINT  3.47 3.47 3.47 3.47 0.00 0 25,000 91,000.00
27/May/2015  PREMBREW  3.43 3.26 3.26 3.26 (0.17) 0 216,616 706,168.16
27/May/2015  PRESCO  31 32 31.49 32 1.00 0 956,987 30,659,408.86
27/May/2015  PZ  28.66 28.66 28.66 28.66 0.00 0 517,855 15,579,721.24
27/May/2015  REDSTAREX  5.1 5.35 5.1 5.35 0.25 0 201,400 1,051,240.00
27/May/2015  ROYALEX  0.5 0.5 0.5 0.5 0.00 0 269,915 134,957.50
27/May/2015  RTBRISCOE  0.8 0.8 0.8 0.8 0.00 0 39,455 31,490.64
27/May/2015  SEPLAT  335 335 335 335 0.00 0 6,081 2,077,564.90
27/May/2015  SKYEBANK  2.8 2.9 2.71 2.73 (0.07) 0 20,749,540 58,070,452.99
27/May/2015  SKYESHELT  100 100 100 100 0.00 0 5,000 500,000.00
27/May/2015  STANBIC  30.35 30.35 30.35 30.35 0.00 0 4,368,950 132,599,254.40
27/May/2015  STDINSURE  0.5 0.5 0.5 0.5 0.00 0 2,000 1,000.00
27/May/2015  STERLNBANK  2.12 2.17 2.11 2.17 0.05 0 27,581,687 58,484,150.96
27/May/2015  TOTAL  152.6 159 159 159 6.40 0 51,574 8,179,062.14
27/May/2015  TRANSCORP  3.1 3.15 3.1 3.15 0.05 0 2,319,981 7,266,049.34
27/May/2015  TRANSEXPR  1.2 1.2 1.2 1.2 0.00 0 11,812 13,915.68
27/May/2015  UAC-PROP  10.1 10.1 10.1 10.1 0.00 0 39,468 409,739.25
27/May/2015  UACN  41.25 41.5 41.4 41.4 0.15 0 629,997 26,085,793.84
27/May/2015  UBA  5.35 5.32 5.23 5.23 (0.12) 0 27,241,110 144,202,877.10
27/May/2015  UBCAP  1.51 1.52 1.5 1.51 0.00 0 2,497,905 3,758,223.23
27/May/2015  UBN  10.51 10.35 10.17 10.35 (0.16) 0 444,838 4,586,463.87
27/May/2015  UNILEVER  45.1 45.1 45.1 45.1 0.00 0 440,199 19,851,705.15
27/May/2015  UNITYBNK  2.62 2.75 2.58 2.75 0.13 0 16,661,327 45,159,178.17
27/May/2015  UNIVINSURE  0.5 0.5 0.5 0.5 0.00 0 1,000,000 500,000.00
27/May/2015  UPDCREIT  10 10 10 10 0.00 0 510,000 5,100,000.00
27/May/2015  UPL  6 6.05 5.7 6.05 0.05 0 645,986 3,712,694.70
27/May/2015  UTC  0.5 0.5 0.5 0.5 0.00 0 2,010 1,005.00
27/May/2015  VANLEER  11.48 11.48 11.48 11.48 0.00 0 221 2,599.78
27/May/2015  VETGRIF30  15.83 15.92 15.82 15.82 (0.01) 0 15 238.30
27/May/2015  VITAFOAM  5 5.25 5 5.24 0.24 0 4,863,188 25,356,894.59
27/May/2015  VONO  1.54 1.61 1.54 1.61 0.07 0 648,452 1,017,579.25
27/May/2015  WAPCO  96.5 96.99 96.99 96.99 0.49 0 246,835 23,927,370.64
27/May/2015  WAPIC  0.54 0.56 0.53 0.55 0.01 0 2,894,967 1,578,760.36
27/May/2015  WEMABANK  0.97 0.97 0.94 0.97 0.00 0 1,209,488 1,158,316.74
27/May/2015  ZENITHBANK  21.95 22 21.75 22 0.05 0 6,785,144 148,786,668.00