NSEPro.com Wednesday, April 23, 2014
Date Stocks Open High Low Close Change Deals Units Value
23/Apr/2014  7UP  90 90 90 90 0.00 0 39,060 3,339,630.00
23/Apr/2014  ABBEYBDS  1.35 1.35 1.35 1.35 0.00 0 500 645.00
23/Apr/2014  ABCTRANS  0.86 0.9 0.9 0.9 0.04 0 222,574 200,316.60
23/Apr/2014  ACCESS  8.67 9.03 8.67 9 0.33 0 14,403,823 129,076,371.70
23/Apr/2014  AFRIPRUD  3 3.08 2.99 3.08 0.08 0 891,832 2,711,367.61
23/Apr/2014  AFROMEDIA  0.5 0.5 0.5 0.5 0.00 0 12,000 6,000.00
23/Apr/2014  AGLEVENT  1.51 1.58 1.56 1.56 0.05 0 230,278 357,736.88
23/Apr/2014  AIICO  0.8 0.81 0.78 0.8 0.00 0 1,325,815 1,058,934.91
23/Apr/2014  AIRSERVICE  2.5 2.38 2.38 2.38 (0.12) 0 173,100 422,650.00
23/Apr/2014  ALEX  10.5 10.5 10.5 10.5 0.00 0 900 8,982.00
23/Apr/2014  ALUMACO  7.75 7.75 7.75 7.75 0.00 0 500 3,685.00
23/Apr/2014  ASHAKACEM  17 17 17 17 0.00 0 192,337 3,231,717.31
23/Apr/2014  ASOSAVINGS  0.5 0.5 0.5 0.5 0.00 0 5,000 2,500.00
23/Apr/2014  AVONCROWN  1.47 1.47 1.47 1.47 0.00 0 4,550 6,688.50
23/Apr/2014  BECOPETRO  0.5 0.5 0.5 0.5 0.00 0 1,220 610.00
23/Apr/2014  BERGER  8.9 8.9 8.9 8.9 0.00 0 227,296 2,027,056.56
23/Apr/2014  BETAGLAS  18.97 18.97 18.97 18.97 0.00 0 50,645 936,932.50
23/Apr/2014  CADBURY  79 79 79 79 0.00 0 106,121 7,969,065.45
23/Apr/2014  CAP  40 42 42 42 2.00 0 184,420 7,641,444.47
23/Apr/2014  CCNN  9 9 9 9 0.00 0 126,260 1,135,733.50
23/Apr/2014  CHAMPION  13.79 13.79 13.79 13.79 0.00 0 40,000 524,400.00
23/Apr/2014  CHAMS  0.5 0.5 0.5 0.5 0.00 0 40,000 20,000.00
23/Apr/2014  CONOIL  49.2 49.2 49.2 49.2 0.00 0 27,479 1,294,127.33
23/Apr/2014  CONTINSURE  0.95 0.99 0.95 0.95 0.00 0 2,260,200 2,181,688.00
23/Apr/2014  CORNERST  0.5 0.5 0.5 0.5 0.00 0 383,400 191,700.00
23/Apr/2014  COSTAIN  1.15 1.2 1.15 1.2 0.05 0 536,059 630,489.68
23/Apr/2014  CUSTODYINS  2.2 2.2 2.2 2.2 0.00 0 9,441,670 20,771,342.34
23/Apr/2014  CUTIX  1.9 1.9 1.9 1.9 0.00 0 44,867 81,209.27
23/Apr/2014  DAARCOMM  0.5 0.5 0.5 0.5 0.00 0 97,000 48,500.00
23/Apr/2014  DANGCEM  228 230 225.59 230 2.00 0 860,212 195,988,445.20
23/Apr/2014  DANGFLOUR  8.08 8.08 8.08 8.08 0.00 0 172,126 1,388,680.84
23/Apr/2014  DANGSUGAR  9.61 9.63 9.51 9.55 (0.06) 0 1,850,269 17,725,915.32
23/Apr/2014  DIAMONDBNK  6.1 6.24 6.1 6.2 0.10 0 8,949,445 55,355,413.60
23/Apr/2014  DNMEYER  1.16 1.11 1.11 1.11 (0.05) 0 102,000 113,400.00
23/Apr/2014  EKOCORP  3.72 3.72 3.72 3.72 0.00 0 500 1,770.00
23/Apr/2014  ETERNA  3.79 3.79 3.79 3.79 0.00 0 41,871 152,504.31
23/Apr/2014  ETI  13.3 13.3 13.1 13.3 0.00 0 16,866,405 222,613,113.40
23/Apr/2014  ETRANZACT  2.32 2.32 2.32 2.32 0.00 0 500 1,105.00
23/Apr/2014  EVANSMED  2.2 2.2 2.2 2.2 0.00 0 73,564 154,508.76
23/Apr/2014  FBNH  12.54 12.7 12.5 12.59 0.05 0 127,179,246 1,594,336,686.00
23/Apr/2014  FCMB  3.57 3.56 3.5 3.5 (0.07) 0 3,525,150 12,423,675.75
23/Apr/2014  FIDELITYBK  2 1.98 1.95 1.95 (0.05) 0 3,022,193 5,951,351.23
23/Apr/2014  FIDSON  2.9 2.91 2.9 2.9 0.00 0 944,519 2,742,345.10
23/Apr/2014  FIRSTALUM  0.52 0.52 0.52 0.52 0.00 0 10,933 5,466.50
23/Apr/2014  FLOURMILL  67.35 67.35 67.35 67.35 0.00 0 192,958 12,990,404.84
23/Apr/2014  FO  148.99 148.99 148.99 148.99 0.00 0 188,785 26,722,516.75
23/Apr/2014  GLAXOSMITH  70 70 70 70 0.00 0 37,929 2,648,617.74
23/Apr/2014  GNI  0.5 0.5 0.5 0.5 0.00 0 3,000 1,500.00
23/Apr/2014  GUARANTY  27.5 28.01 27.5 28 0.50 0 18,970,756 529,907,208.40
23/Apr/2014  GUINEAINS  0.5 0.5 0.5 0.5 0.00 0 2,000 1,000.00
23/Apr/2014  GUINNESS  188 190 188.5 190 2.00 0 198,230 37,454,548.61
23/Apr/2014  HMARKINS  0.5 0.5 0.5 0.5 0.00 0 5,000 2,500.00
23/Apr/2014  HONYFLOUR  3.98 4.05 3.83 4 0.02 0 1,052,227 4,182,919.30
23/Apr/2014  IKEJAHOTEL  0.58 0.58 0.56 0.58 0.00 0 1,104,000 630,473.00
23/Apr/2014  INFINITY  1.61 1.61 1.61 1.61 0.00 0 10,100 16,269.00
23/Apr/2014  INTBREW  26.5 26.01 26.01 26.01 (0.49) 0 158,289 4,135,633.09
23/Apr/2014  INTENEGINS  0.59 0.57 0.57 0.57 (0.02) 0 536,594 305,878.58
23/Apr/2014  JAPAULOIL  0.5 0.5 0.5 0.5 0.00 0 71,000 35,500.00
23/Apr/2014  JBERGER  69.9 69.9 69.9 69.9 0.00 0 15,806 1,088,409.38
23/Apr/2014  JOSBREW  3.59 3.59 3.59 3.59 0.00 0 1,000 3,420.00
23/Apr/2014  LAWUNION  0.5 0.5 0.5 0.5 0.00 0 43,000 21,500.00
23/Apr/2014  LEARNAFRCA  1.7 1.65 1.65 1.65 (0.05) 0 165,491 273,060.15
23/Apr/2014  LIVESTOCK  3.09 3.22 3.2 3.22 0.13 0 281,035 890,651.10
23/Apr/2014  MANSARD  2.32 2.43 2.43 2.43 0.11 0 130,800 315,724.00
23/Apr/2014  MAYBAKER  1.8 1.75 1.75 1.75 (0.05) 0 177,820 312,205.20
23/Apr/2014  MOBIL  123 123 123 123 0.00 0 25,939 3,175,484.50
23/Apr/2014  MRS  51.72 51.72 51.72 51.72 0.00 0 2,350 115,479.00
23/Apr/2014  MULTIVERSE  0.5 0.5 0.5 0.5 0.00 0 1,002,000 501,000.00
23/Apr/2014  NAHCO  4.9 4.9 4.9 4.9 0.00 0 547,045 2,679,528.95
23/Apr/2014  NASCON  11.69 11.5 11.3 11.5 (0.19) 0 460,810 5,310,632.95
23/Apr/2014  NB  150 150 149.05 149.99 (0.01) 0 3,176,518 476,326,859.80
23/Apr/2014  NEIMETH  1.14 1.1 1.09 1.09 (0.05) 0 509,657 559,188.08
23/Apr/2014  NEM  0.77 0.79 0.78 0.79 0.02 0 412,562 322,827.95
23/Apr/2014  NESTLE  1111 1100 1100 1100 (11.00) 0 163,347 179,420,400.70
23/Apr/2014  NEWGOLD  2027 2011 2011 2011 (16.00) 0 30 60,330.00
23/Apr/2014  NIGERINS  0.5 0.5 0.5 0.5 0.00 0 240,000 120,000.00
23/Apr/2014  NIWICABLE  0.5 0.5 0.5 0.5 0.00 0 4,000 2,000.00
23/Apr/2014  NNFM  22.01 22.01 22.01 22.01 0.00 0 8,640 180,662.40
23/Apr/2014  NSE30  1764.08 1772.04 1759.54 1771.75 7.67 0 284,346,266 5,000,231,844.00
23/Apr/2014  NSE50  1913.26 1921.56 1908.45 1921.26 8.00 0 327,332,262 5,112,169,222.00
23/Apr/2014  NSEASI  39016.55 39198.27 38866.92 39194.09 177.54 0 356,517,228 5,271,741,195.00
23/Apr/2014  NSEBNK  404.14 408.09 401.8 406.95 2.81 0 135,510,094 2,125,750,595.00
23/Apr/2014  NSECNSMRGDS  973.16 976.09 971.72 973.83 0.67 0 9,348,520 799,156,818.10
23/Apr/2014  NSEINDUSTR  2527.55 2548.05 2497.91 2548.05 20.50 0 2,300,913 273,795,071.40
23/Apr/2014  NSEINS  138.02 140.92 137.76 139.79 1.77 0 15,785,585 11,871,236.89
23/Apr/2014  NSELOTUSISLM  2780.54 2789.58 2767.89 2789.58 9.04 0 5,078,254 541,570,168.40
23/Apr/2014  NSEOILGAS  2751.58 2763.89 2751.58 2759.6 8.02 0 3,256,514 86,930,033.17
23/Apr/2014  OANDO  15.92 16 15.92 15.92 0.00 0 2,916,600 46,559,149.83
23/Apr/2014  OASISINS  0.55 0.55 0.53 0.53 (0.02) 0 2,767,800 1,498,713.62
23/Apr/2014  OKOMUOIL  37.8 37 36.7 36.7 (1.10) 0 493,646 18,150,969.20
23/Apr/2014  PAINTCOM  1.64 1.64 1.64 1.64 0.00 0 60 96.00
23/Apr/2014  PHARMDEKO  1.57 1.57 1.57 1.57 0.00 0 1,000 1,570.00
23/Apr/2014  PORTPAINT  4.1 4.2 4.2 4.2 0.10 0 55,000 231,000.00
23/Apr/2014  PRESCO  42 42 42 42 0.00 0 175,820 7,519,674.50
23/Apr/2014  PRESTIGE  0.58 0.58 0.58 0.58 0.00 0 1,356,800 786,944.00
23/Apr/2014  PZ  35.12 36.2 36 36 0.88 0 712,147 25,783,123.80
23/Apr/2014  REDSTAREX  4.06 4.26 4.17 4.26 0.20 0 842,975 3,574,873.50
23/Apr/2014  RESORTSAL  0.5 0.5 0.5 0.5 0.00 0 9,001,000 4,500,500.00
23/Apr/2014  ROADS  8.46 8.46 8.46 8.46 0.00 0 1,000 8,470.00
23/Apr/2014  RTBRISCOE  1.29 1.29 1.26 1.26 (0.03) 0 506,119 648,415.76
23/Apr/2014  SCOA  5.06 5.06 5.06 5.06 0.00 0 600 2,886.00
23/Apr/2014  SEPLAT  635.05 627 620 627 (8.05) 0 190,814 119,133,328.80
23/Apr/2014  SKYEBANK  3.59 3.54 3.5 3.51 (0.08) 0 2,152,407 7,559,101.06
23/Apr/2014  STACO  0.5 0.5 0.5 0.5 0.00 0 1,000 500.00
23/Apr/2014  STANBIC  22.39 22.82 22.59 22.82 0.43 0 709,770 16,105,762.88
23/Apr/2014  STDINSURE  0.5 0.5 0.5 0.5 0.00 0 10,000 5,000.00
23/Apr/2014  STERLNBANK  2.28 2.34 2.2 2.31 0.03 0 4,711,548 10,660,570.10
23/Apr/2014  THOMASWY  0.79 0.79 0.79 0.79 0.00 0 4,000 3,040.00
23/Apr/2014  TOTAL  164 167.9 167.9 167.9 3.90 0 53,490 8,910,771.45
23/Apr/2014  TOURIST  4.08 4.08 4.08 4.08 0.00 0 500 1,940.00
23/Apr/2014  TRANSCORP  3.71 3.72 3.6 3.63 (0.08) 0 15,212,573 55,438,864.30
23/Apr/2014  TRANSEXPR  2.13 2.13 2.13 2.13 0.00 0 49,442 103,675.48
23/Apr/2014  TRIPPLEG  1.97 1.97 1.97 1.97 0.00 0 500 940.00
23/Apr/2014  UAC-PROP  25 25 25 25 0.00 0 95,077 2,372,748.22
23/Apr/2014  UACN  59.5 59.01 59 59.01 (0.49) 0 1,360,050 80,238,112.95
23/Apr/2014  UBA  6.9 6.98 6.7 6.85 (0.05) 0 13,817,395 94,884,719.31
23/Apr/2014  UBCAP  2.4 2.39 2.32 2.37 (0.03) 0 3,023,470 7,150,298.16
23/Apr/2014  UBN  10.35 10.35 10.35 10.35 0.00 0 495,790 5,065,115.33
23/Apr/2014  UNHOMES  0.5 0.5 0.5 0.5 0.00 0 1,000 500.00
23/Apr/2014  UNIC  0.5 0.5 0.5 0.5 0.00 0 4,280 2,140.00
23/Apr/2014  UNILEVER  44.75 46.5 45 46.5 1.75 0 442,538 20,480,968.65
23/Apr/2014  UNIONDAC  0.5 0.5 0.5 0.5 0.00 0 2,000 1,000.00
23/Apr/2014  UNITYBNK  0.5 0.5 0.5 0.5 0.00 0 3,052,502 1,526,251.00
23/Apr/2014  UNITYKAP  0.5 0.5 0.5 0.5 0.00 0 11,000 5,500.00
23/Apr/2014  UNIVINSURE  0.5 0.5 0.5 0.5 0.00 0 102,955 51,477.50
23/Apr/2014  UPL  4.15 4.15 4.15 4.15 0.00 0 24,244 95,763.80
23/Apr/2014  UTC  0.53 0.53 0.53 0.53 0.00 0 24,500 13,455.00
23/Apr/2014  VANLEER  12.68 12.68 12.68 12.68 0.00 0 800 9,640.00
23/Apr/2014  VETGRIF30  17.78 17.7 17.7 17.7 (0.08) 0 510 9,027.00
23/Apr/2014  VITAFOAM  4.2 4.05 4 4 (0.20) 0 615,240 2,467,372.40
23/Apr/2014  VONO  1.58 1.58 1.58 1.58 0.00 0 1,500 2,265.00
23/Apr/2014  WAPCO  111.99 112.49 110.05 112.49 0.50 0 559,816 62,521,436.57
23/Apr/2014  WAPIC  0.72 0.73 0.7 0.7 (0.02) 0 9,558,053 6,834,440.53
23/Apr/2014  WEMABANK  1.01 1.04 0.99 1.03 0.02 0 10,783,672 10,788,120.40
23/Apr/2014  ZENITHBANK  22.98 23.25 22.98 23.2 0.22 0 46,048,208 1,064,550,081.00