NSEPro.com Friday, October 24, 2014
Date Stocks Open High Low Close Change Deals Units Value
24/Oct/2014  ABBEYBDS  1.3 1.3 1.3 1.3 0.00 0 300 390.00
24/Oct/2014  ABCTRANS  0.69 0.69 0.69 0.69 0.00 0 83,723 56,497.18
24/Oct/2014  ACCESS  8.76 8.75 8.6 8.6 (0.16) 0 12,492,060 109,226,074.50
24/Oct/2014  AFRIPRUD  3.15 3.2 3.2 3.2 0.05 0 1,361,199 4,354,366.25
24/Oct/2014  AGLEVENT  1.45 1.45 1.45 1.45 0.00 0 110,583 164,258.91
24/Oct/2014  AIICO  0.81 0.82 0.81 0.81 0.00 0 521,138 425,251.73
24/Oct/2014  AIRSERVICE  1.91 1.83 1.83 1.83 (0.08) 0 820,000 1,500,600.00
24/Oct/2014  ASHAKACEM  33.44 32.26 32.25 32.25 (1.19) 0 1,671,056 53,962,895.39
24/Oct/2014  AVONCROWN  1.59 1.59 1.59 1.59 0.00 0 15,341 23,318.32
24/Oct/2014  BERGER  8.08 8.08 8.08 8.08 0.00 0 16,226 129,208.00
24/Oct/2014  BETAGLAS  20 20 20 20 0.00 0 135,155 2,705,250.00
24/Oct/2014  CADBURY  52.51 50 49.89 49.89 (2.62) 0 842,400 42,143,731.63
24/Oct/2014  CAP  42.3 41 41 41 (1.30) 0 458,360 18,769,105.21
24/Oct/2014  CAVERTON  4.21 4.21 4.21 4.21 0.00 0 47,101 197,824.20
24/Oct/2014  CCNN  14.49 14.49 14.49 14.49 0.00 0 73,217 1,048,157.44
24/Oct/2014  CHAMPION  14.94 14.94 14.94 14.94 0.00 0 3,333 47,328.60
24/Oct/2014  CHAMS  0.5 0.5 0.5 0.5 0.00 0 1,000,000 500,000.00
24/Oct/2014  CHELLARAM  3.95 3.95 3.95 3.95 0.00 0 200 752.00
24/Oct/2014  CONOIL  49.23 49.23 49.23 49.23 0.00 0 112,677 5,298,753.88
24/Oct/2014  CONTINSURE  0.92 0.92 0.92 0.92 0.00 0 1,055,541 971,397.72
24/Oct/2014  COSTAIN  0.95 0.95 0.93 0.93 (0.02) 0 364,928 340,468.40
24/Oct/2014  COURTVILLE  0.55 0.57 0.56 0.57 0.02 0 4,403,634 2,507,611.38
24/Oct/2014  CUSTODYINS  4 4 4 4 0.00 0 50,919 196,355.60
24/Oct/2014  CUTIX  1.84 1.75 1.75 1.75 (0.09) 0 250,200 437,850.00
24/Oct/2014  CWG  4.8 4.8 4.8 4.8 0.00 0 10 45.60
24/Oct/2014  DAARCOMM  0.5 0.5 0.5 0.5 0.00 0 650,000 325,000.00
24/Oct/2014  DANGCEM  213 218 210.03 215 2.00 0 672,671 143,416,087.10
24/Oct/2014  DANGFLOUR  6.55 6.55 6.55 6.55 0.00 0 44,555 277,577.65
24/Oct/2014  DANGSUGAR  7.7 7.8 7.7 7.7 0.00 0 673,421 5,192,330.34
24/Oct/2014  DIAMONDBNK  6.63 6.41 6.3 6.3 (0.33) 0 2,209,267 14,015,211.86
24/Oct/2014  DNMEYER  1.05 1.05 1.05 1.05 0.00 0 2,000 2,000.00
24/Oct/2014  EQUITYASUR  0.5 0.5 0.5 0.5 0.00 0 145,200 72,600.00
24/Oct/2014  ETERNA  3.8 3.8 3.8 3.8 0.00 0 84,115 314,463.67
24/Oct/2014  ETI  18.26 18.35 18.25 18.26 0.00 0 3,662,513 66,869,061.84
24/Oct/2014  EVANSMED  1.95 1.95 1.95 1.95 0.00 0 74,500 143,452.40
24/Oct/2014  FBNH  12.9 12.4 12.3 12.32 (0.58) 0 11,878,966 146,470,234.10
24/Oct/2014  FCMB  4.2 4.23 4 4.09 (0.11) 0 4,323,419 17,506,248.78
24/Oct/2014  FIDELITYBK  2.02 1.97 1.95 1.95 (0.07) 0 1,046,865 2,051,227.90
24/Oct/2014  FIDSON  3.33 3.33 3.33 3.33 0.00 0 95,417 323,551.10
24/Oct/2014  FLOURMILL  61.4 61.4 61.4 61.4 0.00 0 132,002 7,713,451.29
24/Oct/2014  FO  220 219 219 219 (1.00) 0 111,017 24,319,545.03
24/Oct/2014  FTNCOCOA  0.5 0.5 0.5 0.5 0.00 0 93,830 46,915.00
24/Oct/2014  GCAPPA  14.46 14.46 14.46 14.46 0.00 0 10,000 137,400.00
24/Oct/2014  GLAXOSMITH  55 54 54 54 (1.00) 0 1,226,438 66,218,971.23
24/Oct/2014  GOLDBREW  0.84 0.88 0.88 0.88 0.04 0 50,000 44,000.00
24/Oct/2014  GUARANTY  27.12 27.44 27.14 27.3 0.18 0 29,017,815 789,214,618.40
24/Oct/2014  GUINEAINS  0.5 0.5 0.5 0.5 0.00 0 40,000 20,000.00
24/Oct/2014  GUINNESS  184 182 180 182 (2.00) 0 3,770,765 686,122,647.20
24/Oct/2014  HMARKINS  0.5 0.5 0.5 0.5 0.00 0 1,000,000 500,000.00
24/Oct/2014  HONYFLOUR  3.99 3.99 3.99 3.99 0.00 0 139,758 546,215.40
24/Oct/2014  IKEJAHOTEL  2.98 3.12 2.98 3.12 0.14 0 3,191,600 9,943,078.00
24/Oct/2014  INTBREW  32 31.82 30.54 31.82 (0.18) 0 2,026,434 62,207,287.31
24/Oct/2014  INTENEGINS  0.5 0.52 0.52 0.52 0.02 0 50,530 26,270.30
24/Oct/2014  JAPAULOIL  0.5 0.5 0.5 0.5 0.00 0 2,599,332 1,299,724.30
24/Oct/2014  JBERGER  67.2 67.2 67.2 67.2 0.00 0 86,183 5,230,452.10
24/Oct/2014  LASACO  0.5 0.5 0.5 0.5 0.00 0 160 80.00
24/Oct/2014  LEARNAFRCA  1.39 1.45 1.45 1.45 0.06 0 115,855 161,627.11
24/Oct/2014  LIVESTOCK  2.92 2.95 2.95 2.95 0.03 0 511,645 1,504,731.40
24/Oct/2014  MANSARD  3 3 2.95 2.98 (0.02) 0 1,207,028 3,599,310.97
24/Oct/2014  MAYBAKER  1.63 1.71 1.7 1.71 0.08 0 252,273 430,886.83
24/Oct/2014  MBENEFIT  0.54 0.54 0.54 0.54 0.00 0 1,177,700 635,958.00
24/Oct/2014  MOBIL  169.25 169.25 169.25 169.25 0.00 0 15,748 2,680,568.04
24/Oct/2014  MRS  56 56 56 56 0.00 0 100 5,320.00
24/Oct/2014  MULTIVERSE  0.5 0.5 0.5 0.5 0.00 0 950,000 475,000.00
24/Oct/2014  NAHCO  5.02 5.01 5.01 5.01 (0.01) 0 265,724 1,337,304.50
24/Oct/2014  NASCON  9.29 9 9 9 (0.29) 0 569,100 5,129,355.00
24/Oct/2014  NB  170.05 170.18 170 170 (0.05) 0 1,618,898 275,289,048.70
24/Oct/2014  NCR  12.83 12.83 12.83 12.83 0.00 0 694 8,904.02
24/Oct/2014  NEIMETH  1.16 1.16 1.11 1.11 (0.05) 0 397,345 448,584.30
24/Oct/2014  NEM  0.79 0.78 0.76 0.76 (0.03) 0 2,004,443 1,544,425.96
24/Oct/2014  NESTLE  994 999 999 999 5.00 0 39,682 39,297,291.10
24/Oct/2014  NEWGOLD  1980 1980 1964 1964 (16.00) 0 62 122,648.00
24/Oct/2014  NIGERINS  0.5 0.5 0.5 0.5 0.00 0 40,500 20,250.00
24/Oct/2014  NNFM  21.99 21.99 21.99 21.99 0.00 0 25,000 522,500.00
24/Oct/2014  NPFMCRFBK  1.02 1.02 0.97 0.97 (0.05) 0 767,000 755,190.00
24/Oct/2014  NSE30  1765.78 1768.07 1753.75 1762.57 (3.21) 0 141,229,362 3,655,924,088.00
24/Oct/2014  NSE50  1919.95 1920.25 1905.85 1914.57 (5.38) 0 178,209,420 3,793,073,012.00
24/Oct/2014  NSEASI  38979.3 39152.1 38692.48 38967.72 (11.58) 0 208,635,995 3,838,276,054.00
24/Oct/2014  NSEBNK  400.09 402.2 397.85 398.32 (1.77) 0 97,879,287 1,460,893,931.00
24/Oct/2014  NSECNSMRGDS  967.93 967.93 964.39 967.41 (0.52) 0 12,062,688 1,186,941,493.00
24/Oct/2014  NSEINDUSTR  2619.16 2641.02 2591.72 2610.49 (8.67) 0 4,726,021 390,074,029.60
24/Oct/2014  NSEINS  147.08 147.08 146.39 146.59 (0.49) 0 11,644,035 10,658,032.06
24/Oct/2014  NSELOTUSISLM  2539.71 2541.06 2514.24 2533.5 (6.21) 0 9,824,643 626,666,187.70
24/Oct/2014  NSEOILGAS  437.89 439.88 437.61 437.61 (0.28) 0 2,139,081 80,583,431.06
24/Oct/2014  OANDO  23.62 23.8 23.56 23.56 (0.06) 0 1,781,446 42,091,371.69
24/Oct/2014  OKOMUOIL  33 33 33 33 0.00 0 37,150 1,164,667.50
24/Oct/2014  PORTPAINT  5.01 5.01 5.01 5.01 0.00 0 5,000 25,100.00
24/Oct/2014  PREMBREW  3.98 3.98 3.98 3.98 0.00 0 11,087 42,019.73
24/Oct/2014  PRESCO  33.73 32.05 32.05 32.05 (1.68) 0 813,078 26,059,149.90
24/Oct/2014  PRESTIGE  0.5 0.5 0.5 0.5 0.00 0 885,641 442,840.50
24/Oct/2014  PZ  26 26.99 25 26.99 0.99 0 1,536,523 38,873,154.53
24/Oct/2014  REDSTAREX  4.15 4.15 4.15 4.15 0.00 0 97,500 401,965.00
24/Oct/2014  RESORTSAL  0.5 0.5 0.5 0.5 0.00 0 200,000 100,000.00
24/Oct/2014  ROYALEX  0.51 0.51 0.51 0.51 0.00 0 700,000 357,613.20
24/Oct/2014  RTBRISCOE  0.83 0.84 0.84 0.84 0.01 0 317,660 266,834.40
24/Oct/2014  SEPLAT  574 574 574 574 0.00 0 1,537 863,677.00
24/Oct/2014  SKYEBANK  2.77 2.78 2.75 2.75 (0.02) 0 1,122,478 3,106,642.05
24/Oct/2014  SOVRENINS  0.5 0.5 0.5 0.5 0.00 0 1,000 500.00
24/Oct/2014  STANBIC  32 31.5 31 31 (1.00) 0 9,360,409 294,724,310.50
24/Oct/2014  STDINSURE  0.5 0.5 0.5 0.5 0.00 0 5,000 2,500.00
24/Oct/2014  STERLNBANK  2.34 2.34 2.23 2.23 (0.11) 0 19,185,130 44,658,824.17
24/Oct/2014  TOTAL  171 173 173 173 2.00 0 33,978 5,873,408.75
24/Oct/2014  TRANSCORP  5.13 5.04 4.93 5 (0.13) 0 20,073,190 100,789,986.80
24/Oct/2014  UAC-PROP  14 14 14 14 0.00 0 129,844 1,813,283.39
24/Oct/2014  UACN  54.02 54.02 54.02 54.02 0.00 0 138,745 7,396,427.69
24/Oct/2014  UBA  5.95 5.8 5.66 5.66 (0.29) 0 13,232,270 75,593,985.25
24/Oct/2014  UBCAP  2.1 2.08 2 2 (0.10) 0 2,122,515 4,304,853.10
24/Oct/2014  UBN  9.06 9.06 9.06 9.06 0.00 0 223,168 2,021,024.37
24/Oct/2014  UNHOMES  0.5 0.5 0.5 0.5 0.00 0 40,522 20,261.00
24/Oct/2014  UNIC  0.5 0.5 0.5 0.5 0.00 0 3,774 1,887.00
24/Oct/2014  UNILEVER  40 40 40 40 0.00 0 215,904 8,376,365.43
24/Oct/2014  UNIONDAC  0.5 0.5 0.5 0.5 0.00 0 600,000 300,000.00
24/Oct/2014  UNIONDICON  13.41 13.41 13.41 13.41 0.00 0 100,000 1,274,000.00
24/Oct/2014  UNITYBNK  0.5 0.5 0.5 0.5 0.00 0 5,158,100 2,579,050.00
24/Oct/2014  UNIVINSURE  0.5 0.5 0.5 0.5 0.00 0 1,182,550 591,275.00
24/Oct/2014  UTC  0.5 0.5 0.5 0.5 0.00 0 61 30.50
24/Oct/2014  VETGRIF30  17.62 17.63 17.51 17.63 0.01 0 595,010 10,420,598.05
24/Oct/2014  VITAFOAM  4.3 4.3 4.3 4.3 0.00 0 370,895 1,566,302.45
24/Oct/2014  WAPCO  121.93 118 115.93 115.93 (6.00) 0 1,444,136 169,580,376.50
24/Oct/2014  WAPIC  0.65 0.65 0.64 0.65 0.00 0 4,303,775 2,794,482.68
24/Oct/2014  WEMABANK  0.98 0.95 0.94 0.94 (0.04) 0 2,424,482 2,291,301.00
24/Oct/2014  ZENITHBANK  22.99 22.74 22.3 22.59 (0.40) 0 15,687,721 354,137,261.10