NSEPro.com Friday, July 25, 2014
Date Stocks Open High Low Close Change Deals Units Value
25/Jul/2014  ABCTRANS  0.85 0.87 0.81 0.87 0.02 0 1,255,000 1,050,250.00
25/Jul/2014  ACCESS  9.89 10 9.72 9.72 (0.17) 0 20,356,042 202,106,384.10
25/Jul/2014  AFRIPRUD  3.26 3.32 3.26 3.26 0.00 0 2,009,573 6,584,591.53
25/Jul/2014  AGLEVENT  1.38 1.34 1.34 1.34 (0.04) 0 193,222 258,969.88
25/Jul/2014  AIICO  0.82 0.84 0.81 0.81 (0.01) 0 5,043,697 4,105,017.95
25/Jul/2014  AIRSERVICE  2.22 2.2 2.19 2.19 (0.03) 0 430,565 944,229.10
25/Jul/2014  ASHAKACEM  30 30.27 29.4 30.27 0.27 0 832,838 25,013,057.08
25/Jul/2014  AVONCROWN  1.69 1.69 1.69 1.69 0.00 0 2,811 4,778.70
25/Jul/2014  BECOPETRO  0.5 0.5 0.5 0.5 0.00 0 10,000 5,000.00
25/Jul/2014  BERGER  8.57 8.6 8.6 8.6 0.03 0 119,231 1,025,223.55
25/Jul/2014  BETAGLAS  16.3 16.3 16.3 16.3 0.00 0 1,361 23,286.71
25/Jul/2014  CADBURY  74.25 74.25 74.25 74.25 0.00 0 61,473 4,359,614.80
25/Jul/2014  CAP  41 41 41 41 0.00 0 136,106 5,418,728.25
25/Jul/2014  CAVERTON  6.85 6.85 6.85 6.85 0.00 0 178,576 1,162,529.76
25/Jul/2014  CCNN  13.5 14.17 13.8 14.17 0.67 0 2,961,810 41,471,676.90
25/Jul/2014  CHAMPION  9.67 9.19 9.19 9.19 (0.48) 0 100,599 924,504.81
25/Jul/2014  CILEASING  0.5 0.52 0.5 0.52 0.02 0 6,479,926 3,314,828.80
25/Jul/2014  CONOIL  62.32 62.32 62.32 62.32 0.00 0 173,105 10,241,451.88
25/Jul/2014  CONTINSURE  1.12 1.14 1.1 1.13 0.01 0 4,907,667 5,456,083.34
25/Jul/2014  COSTAIN  1.22 1.2 1.16 1.16 (0.06) 0 862,780 1,024,003.22
25/Jul/2014  COURTVILLE  0.56 0.54 0.54 0.54 (0.02) 0 708,905 383,958.21
25/Jul/2014  CUSTODYINS  3.9 4 3.9 3.9 0.00 0 3,044,783 11,992,458.02
25/Jul/2014  CUTIX  1.95 1.96 1.9 1.9 (0.05) 0 446,655 866,819.68
25/Jul/2014  DAARCOMM  0.5 0.5 0.5 0.5 0.00 0 50,000 25,000.00
25/Jul/2014  DANGCEM  237.5 232 230 232 (5.50) 0 3,317,792 763,681,920.20
25/Jul/2014  DANGFLOUR  8.01 8.11 7.61 7.61 (0.40) 0 4,838,723 38,882,034.71
25/Jul/2014  DANGSUGAR  9.19 9.39 9.1 9.2 0.01 0 2,498,279 23,038,906.08
25/Jul/2014  DIAMONDBNK  6.73 6.76 6.58 6.7 (0.03) 0 20,382,667 136,562,105.80
25/Jul/2014  DNMEYER  1.2 1.2 1.2 1.2 0.00 0 24,369 29,394.18
25/Jul/2014  DUNLOP  0.5 0.5 0.5 0.5 0.00 0 840,712 420,356.00
25/Jul/2014  ETERNA  3.9 3.9 3.9 3.9 0.00 0 74,420 285,951.00
25/Jul/2014  ETI  16.9 16.9 16.26 16.9 0.00 0 1,692,057 27,798,278.73
25/Jul/2014  ETRANZACT  2.21 2.21 2.21 2.21 0.00 0 1,080 2,286.80
25/Jul/2014  EVANSMED  2.16 2.15 2.06 2.06 (0.10) 0 509,212 1,081,960.66
25/Jul/2014  FBNH  15.51 15.51 15.22 15.22 (0.29) 0 7,369,245 112,912,860.90
25/Jul/2014  FCMB  4.3 4.35 4.2 4.2 (0.10) 0 7,386,805 31,193,523.05
25/Jul/2014  FIDELITYBK  2.01 2.06 1.98 1.98 (0.03) 0 14,784,464 29,639,753.09
25/Jul/2014  FIDSON  3.03 3.18 3.15 3.18 0.15 0 690,907 2,181,107.54
25/Jul/2014  FLOURMILL  77.87 73.98 73.98 73.98 (3.89) 0 217,815 16,116,074.20
25/Jul/2014  FO  224.23 216 216 216 (8.23) 0 96,646 20,928,234.64
25/Jul/2014  FORTISMFB  5.96 5.96 5.96 5.96 0.00 0 200 1,200.00
25/Jul/2014  GCAPPA  14.46 14.46 14.46 14.46 0.00 0 217 2,981.58
25/Jul/2014  GLAXOSMITH  68.99 68.99 68.99 68.99 0.00 0 99,127 6,524,717.30
25/Jul/2014  GUARANTY  30.1 31 30 31 0.90 0 155,222,147 4,659,430,892.00
25/Jul/2014  GUINNESS  198 198.2 197.15 197.15 (0.85) 0 407,194 80,654,226.37
25/Jul/2014  HONYFLOUR  4.28 4.25 4.07 4.25 (0.03) 0 1,670,786 6,906,185.47
25/Jul/2014  IKEJAHOTEL  0.78 0.8 0.75 0.8 0.02 0 1,701,300 1,292,251.00
25/Jul/2014  INFINITY  1.6 1.6 1.6 1.6 0.00 0 20,000 33,600.00
25/Jul/2014  INTBREW  28.05 28.05 28.05 28.05 0.00 0 313,258 8,351,415.70
25/Jul/2014  INTENEGINS  0.5 0.5 0.5 0.5 0.00 0 807,433 403,716.50
25/Jul/2014  JAPAULOIL  0.51 0.53 0.5 0.51 0.00 0 9,409,406 4,804,151.26
25/Jul/2014  JBERGER  63 63 63 63 0.00 0 125,866 8,050,675.25
25/Jul/2014  LASACO  0.5 0.5 0.5 0.5 0.00 0 288,000 144,000.00
25/Jul/2014  LAWUNION  0.5 0.5 0.5 0.5 0.00 0 500 250.00
25/Jul/2014  LEARNAFRCA  1.65 1.63 1.57 1.63 (0.02) 0 326,799 521,258.43
25/Jul/2014  LIVESTOCK  3.1 3.1 3.1 3.1 0.00 0 920,371 2,853,434.10
25/Jul/2014  MANSARD  2.66 2.6 2.55 2.55 (0.11) 0 450,250 1,154,111.24
25/Jul/2014  MAYBAKER  1.75 1.7 1.7 1.7 (0.05) 0 405,241 688,614.50
25/Jul/2014  MBENEFIT  0.54 0.54 0.52 0.54 0.00 0 1,558,306 838,668.62
25/Jul/2014  MOBIL  169.9 162 161.41 161.41 (8.49) 0 84,543 13,689,720.26
25/Jul/2014  MRS  61.99 61.99 61.99 61.99 0.00 0 12,880 758,632.00
25/Jul/2014  NAHCO  5 5.1 4.9 4.9 (0.10) 0 2,169,078 10,846,347.53
25/Jul/2014  NASCON  10.5 10.59 10.15 10.59 0.09 0 2,038,397 21,054,934.78
25/Jul/2014  NB  178.2 178.3 176.03 178 (0.20) 0 1,911,728 339,564,255.90
25/Jul/2014  NEIMETH  1.21 1.24 1.21 1.21 0.00 0 269,437 327,828.77
25/Jul/2014  NEM  0.85 0.82 0.81 0.82 (0.03) 0 3,853,104 3,123,132.44
25/Jul/2014  NESTLE  1120 1120 1120 1120 0.00 0 75,170 83,525,543.37
25/Jul/2014  NEWGOLD  2050 2030 2030 2030 (20.00) 0 12 24,360.00
25/Jul/2014  NIGERINS  0.5 0.5 0.5 0.5 0.00 0 1,174,650 587,325.00
25/Jul/2014  NPFMCRFBK  1.02 1.01 1 1 (0.02) 0 201,500 202,795.00
25/Jul/2014  NSE30  1936.27 1937.17 1923.22 1933.21 (3.06) 0 337,789,872 8,113,281,619.00
25/Jul/2014  NSE50  2095.2 2096.12 2081 2091.32 (3.88) 0 400,222,358 8,367,283,609.00
25/Jul/2014  NSEASI  42529.77 42543.61 42112.37 42285.85 (243.92) 0 453,092,932 8,666,525,283.00
25/Jul/2014  NSEBNK  437.77 442.31 435.21 441.72 3.95 0 255,012,455 5,468,845,078.00
25/Jul/2014  NSECNSMRGDS  1058.57 1058.57 1052.59 1054.31 (4.26) 0 15,296,081 660,629,737.70
25/Jul/2014  NSEINDUSTR  2724.89 2724.89 2678.97 2714.02 (10.87) 0 8,999,970 923,209,392.80
25/Jul/2014  NSEINS  150.27 150.4 148.22 148.73 (1.54) 0 30,970,806 27,655,906.89
25/Jul/2014  NSELOTUSISLM  2824.97 2824.97 2800.01 2813.19 (11.78) 0 11,726,407 1,103,383,277.00
25/Jul/2014  NSEOILGAS  467.79 467.79 451.4 453.72 (14.07) 0 17,684,648 503,974,986.70
25/Jul/2014  OANDO  25.99 26 25.1 25.47 (0.52) 0 17,150,043 441,450,268.00
25/Jul/2014  OKOMUOIL  33.01 33.01 33.01 33.01 0.00 0 130,978 4,289,396.90
25/Jul/2014  OMATEK  0.5 0.5 0.5 0.5 0.00 0 200 100.00
25/Jul/2014  PAINTCOM  1.4 1.47 1.47 1.47 0.07 0 50,000 73,500.00
25/Jul/2014  PHARMDEKO  1.64 1.72 1.72 1.72 0.08 0 51,000 87,640.00
25/Jul/2014  PORTPAINT  4.98 5.22 5.22 5.22 0.24 0 428,140 2,221,357.50
25/Jul/2014  PREMBREW  0.77 0.77 0.77 0.77 0.00 0 500 400.00
25/Jul/2014  PRESCO  38 38.01 38.01 38.01 0.01 0 275,470 10,470,538.65
25/Jul/2014  PRESTIGE  0.54 0.52 0.52 0.52 (0.02) 0 221,110 114,977.20
25/Jul/2014  PZ  39 39 39 39 0.00 0 382,682 14,406,200.16
25/Jul/2014  REDSTAREX  5 5.19 5 5 0.00 0 969,710 4,898,206.75
25/Jul/2014  REGALINS  0.5 0.5 0.5 0.5 0.00 0 55,000 27,500.00
25/Jul/2014  RESORTSAL  0.5 0.5 0.5 0.5 0.00 0 220,000 110,000.00
25/Jul/2014  ROYALEX  0.54 0.52 0.52 0.52 (0.02) 0 600,000 312,000.00
25/Jul/2014  RTBRISCOE  1 1 1 1 0.00 0 228,400 228,865.90
25/Jul/2014  SEPLAT  675.05 690 675 675.04 (0.01) 0 325,601 222,970,846.20
25/Jul/2014  SKYEBANK  3.2 3.26 3.19 3.2 0.00 0 5,437,327 17,409,504.02
25/Jul/2014  SKYESHELT  95 95 95 95 0.00 0 93 8,393.25
25/Jul/2014  STACO  0.5 0.5 0.5 0.5 0.00 0 62,337 31,168.50
25/Jul/2014  STANBIC  27.71 29.09 27.51 29.09 1.38 0 11,329,056 321,741,612.70
25/Jul/2014  STDINSURE  0.5 0.5 0.5 0.5 0.00 0 100,000 50,000.00
25/Jul/2014  STERLNBANK  2.32 2.32 2.25 2.26 (0.06) 0 15,697,526 35,658,971.16
25/Jul/2014  STUDPRESS  2.4 2.4 2.4 2.4 0.00 0 20 45.60
25/Jul/2014  THOMASWY  0.79 0.79 0.79 0.79 0.00 0 4,050 3,078.00
25/Jul/2014  TOTAL  185.73 180 176.45 176.45 (9.28) 0 93,011 16,620,728.89
25/Jul/2014  TRANSCORP  5.39 5.52 5.2 5.51 0.12 0 48,955,544 264,254,908.20
25/Jul/2014  UAC-PROP  17.56 17.46 17.46 17.46 (0.10) 0 219,914 3,861,554.75
25/Jul/2014  UACN  62.4 62.4 62.4 62.4 0.00 0 277,897 17,149,780.04
25/Jul/2014  UBA  7.85 7.95 7.86 7.9 0.05 0 9,599,673 75,926,432.04
25/Jul/2014  UBCAP  2.15 2.2 2.12 2.17 0.02 0 5,330,917 11,544,629.69
25/Jul/2014  UBN  9 9 8.87 8.91 (0.09) 0 758,934 6,792,587.14
25/Jul/2014  UNHOMES  0.5 0.5 0.5 0.5 0.00 0 16,218 8,109.00
25/Jul/2014  UNIC  0.5 0.5 0.5 0.5 0.00 0 25,000 12,500.00
25/Jul/2014  UNILEVER  49 49 49 49 0.00 0 304,764 14,552,670.64
25/Jul/2014  UNIONDAC  0.5 0.5 0.5 0.5 0.00 0 40,000 20,000.00
25/Jul/2014  UNIONDICON  14.11 14.11 14.11 14.11 0.00 0 25 335.25
25/Jul/2014  UNITYBNK  0.5 0.5 0.5 0.5 0.00 0 814,009 407,004.50
25/Jul/2014  UPDCREIT  9.95 9.95 9.95 9.95 0.00 0 100 946.00
25/Jul/2014  UPL  4.11 4.14 4.11 4.14 0.03 0 590,142 2,442,235.78
25/Jul/2014  UTC  0.5 0.5 0.5 0.5 0.00 0 50 25.00
25/Jul/2014  VANLEER  12.08 12.08 12.08 12.08 0.00 0 100 1,148.00
25/Jul/2014  VETGRIF30  19.37 19.35 19.25 19.35 (0.02) 0 2,525 48,706.25
25/Jul/2014  VITAFOAM  4.15 4.15 4.15 4.15 0.00 0 412,718 1,698,064.02
25/Jul/2014  WAPCO  117.27 118.95 117.06 118.95 1.68 0 706,037 83,413,822.87
25/Jul/2014  WAPIC  0.89 0.9 0.89 0.9 0.01 0 13,532,795 12,166,399.80
25/Jul/2014  WEMABANK  1.06 1.09 1.01 1.06 0.00 0 5,942,922 6,117,496.36
25/Jul/2014  ZENITHBANK  25 25.3 24.8 25.23 0.23 0 11,081,618 277,520,170.30