NSEPro.com Thursday, September 03, 2015
Date Stocks Open High Low Close Change Deals Units Value
3/Sep/2015  7UP  190.15 190.15 190.15 190.15 0.00 0 27,479 5,257,832.30
3/Sep/2015  ACADEMY  0.73 0.73 0.73 0.73 0.00 0 3,197 2,237.90
3/Sep/2015  ACCESS  4.79 5.02 4.76 5.02 0.23 0 32,268,608 160,338,273.90
3/Sep/2015  AFRIPRUD  2.62 2.49 2.49 2.49 (0.13) 0 25,094,328 62,508,082.50
3/Sep/2015  AIICO  0.81 0.8 0.8 0.8 (0.01) 0 358,964 287,191.20
3/Sep/2015  AIRSERVICE  1.73 1.81 1.81 1.81 0.08 0 50,000 90,500.00
3/Sep/2015  ASHAKACEM  22.4 22.4 22.4 22.4 0.00 0 62,412 1,418,620.39
3/Sep/2015  BERGER  9.05 9.05 9.05 9.05 0.00 0 59,518 549,638.34
3/Sep/2015  BETAGLAS  43 43 43 43 0.00 0 11,683 484,543.45
3/Sep/2015  CADBURY  27.14 27.14 27.14 27.14 0.00 0 37,025 955,117.30
3/Sep/2015  CAP  37.05 37.05 37.05 37.05 0.00 0 33,124 1,199,012.85
3/Sep/2015  CCNN  8.3 8.3 8.3 8.3 0.00 0 72,242 627,278.50
3/Sep/2015  CHAMPION  4.61 4.61 4.61 4.61 0.00 0 163,900 717,912.00
3/Sep/2015  CILEASING  0.5 0.5 0.5 0.5 0.00 0 1,117,710 558,855.00
3/Sep/2015  CONOIL  30.05 30.05 30.05 30.05 0.00 0 36,737 1,192,665.52
3/Sep/2015  CONTINSURE  0.83 0.83 0.83 0.83 0.00 0 24,600 21,402.00
3/Sep/2015  CORNERST  0.5 0.5 0.5 0.5 0.00 0 5,500 2,750.00
3/Sep/2015  COSTAIN  0.6 0.6 0.6 0.6 0.00 0 82,136 51,745.68
3/Sep/2015  CUSTODYINS  4 4 4 4 0.00 0 475,875 1,903,868.00
3/Sep/2015  CUTIX  1.55 1.55 1.55 1.55 0.00 0 154,153 243,774.80
3/Sep/2015  DAARCOMM  0.5 0.5 0.5 0.5 0.00 0 8,500 4,250.00
3/Sep/2015  DANGCEM  174 169.01 165.3 165.3 (8.70) 0 1,352,455 224,997,676.10
3/Sep/2015  DANGFLOUR  2.85 2.99 2.98 2.99 0.14 0 328,918 970,413.80
3/Sep/2015  DANGSUGAR  6.15 6.4 6.2 6.31 0.16 0 1,007,481 6,344,725.19
3/Sep/2015  DIAMONDBNK  3.55 3.43 3.38 3.4 (0.15) 0 3,125,253 10,602,612.76
3/Sep/2015  EQUITYASUR  0.5 0.5 0.5 0.5 0.00 0 51,600 25,800.00
3/Sep/2015  ETERNA  1.82 1.75 1.75 1.75 (0.07) 0 164,205 290,142.85
3/Sep/2015  ETI  18 18.25 18 18.04 0.04 0 745,167 13,463,118.22
3/Sep/2015  ETRANZACT  2.34 2.34 2.23 2.23 (0.11) 0 2,204,150 4,995,868.00
3/Sep/2015  EVANSMED  0.67 0.67 0.64 0.67 0.00 0 389,526 255,876.14
3/Sep/2015  FBNH  6.08 6.2 5.95 6.2 0.12 0 9,543,436 57,954,431.44
3/Sep/2015  FCMB  2.33 2.44 2.4 2.44 0.11 0 4,783,757 11,620,595.93
3/Sep/2015  FIDELITYBK  1.39 1.43 1.39 1.43 0.04 0 3,816,876 5,351,515.72
3/Sep/2015  FIDSON  3.2 3.06 3.06 3.06 (0.14) 0 1,089,553 3,337,092.18
3/Sep/2015  FLOURMILL  23.22 22.06 22.06 22.06 (1.16) 0 910,832 20,173,003.19
3/Sep/2015  FO  236.08 236.08 236.08 236.08 0.00 0 28,682 6,447,039.51
3/Sep/2015  FORTISMFB  5.42 5.42 5.42 5.42 0.00 0 40 227.60
3/Sep/2015  GLAXOSMITH  35 35 35 35 0.00 0 7,683 261,720.20
3/Sep/2015  GUARANTY  23.68 23.95 23.72 23.9 0.22 0 11,670,319 278,455,791.70
3/Sep/2015  GUINNESS  138.63 138.63 138.63 138.63 0.00 0 21,549 2,838,003.30
3/Sep/2015  HMARKINS  0.5 0.5 0.5 0.5 0.00 0 5,000 2,500.00
3/Sep/2015  HONYFLOUR  2.49 2.5 2.38 2.5 0.01 0 1,291,203 3,099,287.93
3/Sep/2015  IKEJAHOTEL  3.12 3.27 3.27 3.27 0.15 0 374,695 1,215,056.17
3/Sep/2015  INTBREW  17.79 17.86 17.86 17.86 0.07 0 96,900 1,722,296.90
3/Sep/2015  JAPAULOIL  0.5 0.5 0.5 0.5 0.00 0 8,000 4,000.00
3/Sep/2015  JBERGER  42 42 42 42 0.00 0 59,959 2,530,234.86
3/Sep/2015  LASACO  0.5 0.5 0.5 0.5 0.00 0 42,324 21,162.00
3/Sep/2015  LAWUNION  0.5 0.5 0.5 0.5 0.00 0 23,600 11,800.00
3/Sep/2015  LEARNAFRCA  0.91 0.95 0.95 0.95 0.04 0 164,000 155,800.00
3/Sep/2015  LIVESTOCK  1.69 1.75 1.61 1.75 0.06 0 520,498 877,480.58
3/Sep/2015  LOTUSHAL15  9.85 9.6 9.6 9.6 (0.25) 0 15 144.00
3/Sep/2015  MANSARD  2.51 2.42 2.39 2.42 (0.09) 0 850,364 2,034,589.96
3/Sep/2015  MAYBAKER  1.29 1.23 1.23 1.23 (0.06) 0 633,153 779,467.03
3/Sep/2015  MBENEFIT  0.5 0.5 0.5 0.5 0.00 0 1,975 987.50
3/Sep/2015  MOBIL  150 150 150 150 0.00 0 7,434 1,113,759.00
3/Sep/2015  MRS  49.66 49.66 49.66 49.66 0.00 0 5,500 259,490.00
3/Sep/2015  NAHCO  4.45 4.45 4.45 4.45 0.00 0 40,316 174,636.67
3/Sep/2015  NASCON  6.05 6.1 6.05 6.1 0.05 0 635,488 3,875,908.39
3/Sep/2015  NB  124.5 124.5 122.62 124 (0.50) 0 988,055 122,316,335.10
3/Sep/2015  NEIMETH  1.07 1.02 1.02 1.02 (0.05) 0 182,002 185,666.32
3/Sep/2015  NEM  0.67 0.66 0.64 0.66 (0.01) 0 985,640 638,534.60
3/Sep/2015  NESTLE  839.79 830 830 830 (9.79) 0 307,915 254,593,550.20
3/Sep/2015  NEWGOLD  2184 2161 2161 2161 (23.00) 0 50 108,050.00
3/Sep/2015  NIG-GERMAN  5.16 5.16 5.16 5.16 0.00 0 500 2,455.00
3/Sep/2015  NNFM  10.47 9.95 9.95 9.95 (0.52) 0 100,000 995,000.00
3/Sep/2015  NPFMCRFBK  1.01 1.01 1.01 1.01 0.00 0 44,500 44,820.00
3/Sep/2015  NSE30  1335.09 1335.09 1313.36 1317.82 (17.27) 0 181,154,123 2,736,215,789.00
3/Sep/2015  NSE50  1467.95 1467.95 1448.31 1452.78 (15.17) 0 203,171,653 2,795,206,240.00
3/Sep/2015  NSEASEM  1207.64 1207.64 1207.64 1207.64 0.00 0 1,000 500.00
3/Sep/2015  NSEASI  29870.86 29870.86 29309.19 29393.77 (477.09) 0 273,675,573 2,898,805,552.00
3/Sep/2015  NSEBNK  302.96 303.53 300.72 303.38 0.42 0 150,324,161 1,324,755,019.00
3/Sep/2015  NSECNSMRGDS  739.02 739.02 731.68 734.53 (4.49) 0 7,038,825 449,693,540.30
3/Sep/2015  NSEINDUSTR  2217.11 2217.11 2123.24 2123.24 (93.87) 0 6,250,419 664,874,222.80
3/Sep/2015  NSEINS  133.16 133.16 132.46 132.98 (0.18) 0 22,384,795 13,064,331.26
3/Sep/2015  NSELOTUSISLM  2052.02 2053.15 1997.87 1997.87 (54.15) 0 9,261,160 1,116,690,484.00
3/Sep/2015  NSEMAINBOARD  1398.89 1398.89 1389.33 1394.57 (4.32) 0 217,387,738 1,923,685,157.00
3/Sep/2015  NSEOILGAS  333.62 333.62 330.24 332.45 (1.17) 0 5,322,957 205,790,478.70
3/Sep/2015  NSEPENSION  901.64 904.59 897.78 904.37 2.73 0 196,824,695 2,636,638,331.00
3/Sep/2015  NSEPREMIUM  1645.13 1645.29 1578.15 1580.61 (64.52) 0 56,287,835 975,120,394.40
3/Sep/2015  NSLTECH  0.5 0.5 0.5 0.5 0.00 0 400,000 200,000.00
3/Sep/2015  OANDO  10.52 10.65 10.35 10.65 0.13 0 4,565,360 47,673,540.05
3/Sep/2015  OKOMUOIL  23.75 24.92 23.75 23.75 0.00 0 613,153 14,953,495.20
3/Sep/2015  PORTPAINT  3.4 3.4 3.4 3.4 0.00 0 76,380 254,911.74
3/Sep/2015  PREMPAINTS  10.93 10.93 10.93 10.93 0.00 0 40 415.60
3/Sep/2015  PRESCO  31 31 31 31 0.00 0 66,960 2,075,835.06
3/Sep/2015  PZ  26.61 25.28 25.28 25.28 (1.33) 0 565,594 14,303,144.83
3/Sep/2015  REDSTAREX  3.8 3.8 3.8 3.8 0.00 0 17,800 67,652.00
3/Sep/2015  RTBRISCOE  0.52 0.54 0.54 0.54 0.02 0 229,868 124,097.36
3/Sep/2015  SCOA  4.37 4.37 4.37 4.37 0.00 0 432 1,797.12
3/Sep/2015  SEPLAT  232.46 225.21 222 225.21 (7.25) 0 650,925 144,807,099.60
3/Sep/2015  SKYEBANK  2.66 2.53 2.53 2.53 (0.13) 0 388,171 982,072.63
3/Sep/2015  STACO  0.5 0.5 0.5 0.5 0.00 0 11,000,000 5,500,000.00
3/Sep/2015  STANBIC  22.69 23.2 22.5 23.2 0.51 0 805,452 18,512,290.96
3/Sep/2015  STDINSURE  0.5 0.5 0.5 0.5 0.00 0 5,000 2,500.00
3/Sep/2015  STERLNBANK  2.1 2.1 2.04 2.09 (0.01) 0 664,639 1,367,672.19
3/Sep/2015  TRANSCORP  2.28 2.34 2.19 2.3 0.02 0 12,133,667 27,292,963.30
3/Sep/2015  TRANSEXPR  1.02 1.06 1 1.05 0.03 0 587,879 594,693.33
3/Sep/2015  TRIPPLEG  1.69 1.69 1.69 1.69 0.00 0 2,500 4,025.00
3/Sep/2015  UAC-PROP  7.85 7.85 7.85 7.85 0.00 0 23,930 181,617.50
3/Sep/2015  UACN  33.25 33.4 33.4 33.4 0.15 0 193,233 6,437,420.80
3/Sep/2015  UBA  3.3 3.46 3.34 3.46 0.16 0 42,905,951 146,254,344.90
3/Sep/2015  UBCAP  1.3 1.29 1.25 1.28 (0.02) 0 3,299,352 4,209,356.10
3/Sep/2015  UBN  6.12 5.83 5.82 5.82 (0.30) 0 1,577,123 9,185,163.04
3/Sep/2015  UNIC  0.5 0.5 0.5 0.5 0.00 0 100,000 50,000.00
3/Sep/2015  UNILEVER  42 42 42 42 0.00 0 227,065 9,972,078.85
3/Sep/2015  UNITYBNK  1.44 1.44 1.37 1.41 (0.03) 0 5,009,123 6,954,099.18
3/Sep/2015  UPL  5.2 5.2 5.2 5.2 0.00 0 120 592.80
3/Sep/2015  VETGRIF30  13.53 13.37 13.37 13.37 (0.16) 0 10 133.70
3/Sep/2015  VITAFOAM  6 5.94 5.93 5.93 (0.07) 0 429,421 2,553,931.00
3/Sep/2015  VONO  1.01 1.06 1.06 1.06 0.05 0 250,005 252,505.25
3/Sep/2015  WAPCO  101 97.67 97 97 (4.00) 0 4,490,864 436,517,387.00
3/Sep/2015  WAPIC  0.5 0.5 0.5 0.5 0.00 0 20,058,828 10,029,414.00
3/Sep/2015  WEMABANK  0.93 0.94 0.89 0.94 0.01 0 8,158,281 7,568,239.72
3/Sep/2015  ZENITHBANK  15.25 15.31 15.19 15.26 0.01 0 45,391,944 692,168,286.80