NSEPro.com Thursday, April 17, 2014
Date Stocks Open High Low Close Change Deals Units Value
17/Apr/2014  7UP  90 90 90 90 0.00 0 21,042 1,711,869.56
17/Apr/2014  ABCTRANS  0.9 0.89 0.88 0.89 (0.01) 0 597,500 530,555.00
17/Apr/2014  ACCESS  7.87 8.26 8 8.26 0.39 0 7,267,172 59,776,337.21
17/Apr/2014  AFRIPRUD  3 3.05 3 3.01 0.01 0 1,494,014 4,512,160.80
17/Apr/2014  AGLEVENT  1.51 1.58 1.58 1.58 0.07 0 116,727 183,993.66
17/Apr/2014  AIICO  0.79 0.79 0.79 0.79 0.00 0 130,020 102,344.18
17/Apr/2014  AIRSERVICE  2.46 2.46 2.46 2.46 0.00 0 10,000 23,400.00
17/Apr/2014  ALEX  10.5 10.5 10.5 10.5 0.00 0 1,466 14,630.68
17/Apr/2014  ALUMACO  7.75 7.75 7.75 7.75 0.00 0 15,000 110,550.00
17/Apr/2014  ASHAKACEM  17 17 17 17 0.00 0 190,566 3,266,852.66
17/Apr/2014  ASOSAVINGS  0.5 0.5 0.5 0.5 0.00 0 2,400 1,200.00
17/Apr/2014  BECOPETRO  0.5 0.5 0.5 0.5 0.00 0 561 280.50
17/Apr/2014  BERGER  8.9 8.9 8.9 8.9 0.00 0 12,026 107,396.79
17/Apr/2014  BOCGAS  6.47 6.47 6.47 6.47 0.00 0 13,650 83,947.50
17/Apr/2014  CADBURY  79 79 79 79 0.00 0 123,316 9,286,093.14
17/Apr/2014  CAP  39.6 41.58 40 40 0.40 0 452,463 18,302,112.85
17/Apr/2014  CHAMS  0.5 0.5 0.5 0.5 0.00 0 191,380 95,690.00
17/Apr/2014  CONTINSURE  0.95 0.95 0.95 0.95 0.00 0 167,000 158,750.00
17/Apr/2014  CORNERST  0.5 0.5 0.5 0.5 0.00 0 1,368,812 684,406.00
17/Apr/2014  COSTAIN  1.19 1.15 1.15 1.15 (0.04) 0 239,647 278,229.45
17/Apr/2014  COURTVILLE  0.7 0.67 0.67 0.67 (0.03) 0 490,770 328,815.90
17/Apr/2014  CUSTODYINS  2.2 2.2 2.2 2.2 0.00 0 2,564,383 5,642,514.17
17/Apr/2014  CUTIX  1.9 1.9 1.9 1.9 0.00 0 69,994 137,588.12
17/Apr/2014  CWG  5.48 5.48 5.48 5.48 0.00 0 2,808 14,629.68
17/Apr/2014  DANGCEM  234.77 234.89 234.8 234.8 0.03 0 139,371 32,724,112.03
17/Apr/2014  DANGFLOUR  8.13 8 8 8 (0.13) 0 416,596 3,333,097.88
17/Apr/2014  DANGSUGAR  9.61 9.69 9.6 9.6 (0.01) 0 737,153 7,102,993.47
17/Apr/2014  DEAPCAP  0.99 0.99 0.99 0.99 0.00 0 200 190.00
17/Apr/2014  DIAMONDBNK  6.09 6.12 6 6.1 0.01 0 11,333,752 68,972,912.08
17/Apr/2014  DNMEYER  1.16 1.16 1.16 1.16 0.00 0 49,332 55,721.17
17/Apr/2014  DUNLOP  0.5 0.5 0.5 0.5 0.00 0 40,000 20,000.00
17/Apr/2014  ETERNA  3.61 3.61 3.61 3.61 0.00 0 920 3,155.60
17/Apr/2014  ETI  13.15 13.15 13.15 13.15 0.00 0 196,538 2,573,851.25
17/Apr/2014  EVANSMED  2.12 2.12 2.12 2.12 0.00 0 29,012 58,606.40
17/Apr/2014  FBNH  12.25 12.4 12.2 12.27 0.02 0 21,841,175 267,161,681.20
17/Apr/2014  FCMB  3.4 3.5 3.44 3.49 0.09 0 7,048,995 24,593,466.60
17/Apr/2014  FIDELITYBK  2.07 2 1.97 1.97 (0.10) 0 5,942,442 11,832,889.07
17/Apr/2014  FIDSON  2.9 2.9 2.9 2.9 0.00 0 289,583 839,060.41
17/Apr/2014  FIRSTALUM  0.5 0.52 0.52 0.52 0.02 0 100,000 52,000.00
17/Apr/2014  FLOURMILL  67.35 67.35 67.35 67.35 0.00 0 464,541 31,289,319.44
17/Apr/2014  FO  148.99 148.99 148.99 148.99 0.00 0 20,376 2,884,222.80
17/Apr/2014  FORTISMFB  6.27 6.27 6.27 6.27 0.00 0 1,000 5,960.00
17/Apr/2014  GLAXOSMITH  70 70 70 70 0.00 0 166,542 11,651,853.80
17/Apr/2014  GNI  0.5 0.5 0.5 0.5 0.00 0 10,000 5,000.00
17/Apr/2014  GUARANTY  27.41 27.2 27 27.2 (0.21) 0 8,955,124 242,763,155.70
17/Apr/2014  GUINEAINS  0.5 0.5 0.5 0.5 0.00 0 2,500 1,250.00
17/Apr/2014  GUINNESS  188 188 188 188 0.00 0 18,221 3,345,394.81
17/Apr/2014  HMARKINS  0.5 0.5 0.5 0.5 0.00 0 1,100 550.00
17/Apr/2014  HONYFLOUR  3.81 3.94 3.73 3.94 0.13 0 3,670,815 14,136,262.97
17/Apr/2014  IKEJAHOTEL  0.61 0.61 0.61 0.61 0.00 0 64,015 38,469.60
17/Apr/2014  INFINITY  1.61 1.61 1.61 1.61 0.00 0 24,277 38,593.20
17/Apr/2014  INTBREW  26.5 26.5 26.5 26.5 0.00 0 26,805 702,636.60
17/Apr/2014  INTENEGINS  0.62 0.62 0.62 0.62 0.00 0 20,000 11,800.00
17/Apr/2014  IPWA  0.61 0.61 0.61 0.61 0.00 0 668 387.44
17/Apr/2014  JAPAULOIL  0.5 0.5 0.5 0.5 0.00 0 524,399 262,199.50
17/Apr/2014  JBERGER  69.9 69.9 69.9 69.9 0.00 0 5,226 348,811.24
17/Apr/2014  JOHNHOLT  1.21 1.21 1.21 1.21 0.00 0 452 519.80
17/Apr/2014  LEARNAFRCA  1.77 1.7 1.7 1.7 (0.07) 0 145,500 247,100.00
17/Apr/2014  LINKASSURE  0.5 0.5 0.5 0.5 0.00 0 8,000 4,000.00
17/Apr/2014  LIVESTOCK  3.16 3.11 3.06 3.06 (0.10) 0 594,500 1,857,752.12
17/Apr/2014  MANDRID  5.35 5.35 5.35 5.35 0.00 0 150 802.50
17/Apr/2014  MANSARD  2.25 2.32 2.3 2.32 0.07 0 557,503 1,282,564.64
17/Apr/2014  MAYBAKER  1.72 1.8 1.75 1.8 0.08 0 380,659 674,131.60
17/Apr/2014  MBENEFIT  0.5 0.5 0.5 0.5 0.00 0 217,500 108,750.00
17/Apr/2014  MOBIL  122 123 123 123 1.00 0 50,636 6,212,468.38
17/Apr/2014  MRS  51.72 51.72 51.72 51.72 0.00 0 103,149 5,326,641.24
17/Apr/2014  NAHCO  5.16 5 4.91 4.91 (0.25) 0 2,360,268 11,619,584.55
17/Apr/2014  NASCON  11.71 11.55 11.55 11.55 (0.16) 0 499,647 5,759,619.40
17/Apr/2014  NB  149.99 150 148.73 150 0.01 0 525,007 78,558,751.00
17/Apr/2014  NCR  15.99 15.99 15.99 15.99 0.00 0 7,000 106,400.00
17/Apr/2014  NEIMETH  1.26 1.26 1.26 1.26 0.00 0 65,800 78,960.00
17/Apr/2014  NEM  0.76 0.78 0.76 0.78 0.02 0 2,889,345 2,220,289.75
17/Apr/2014  NESTLE  1185 1149.9 1149.9 1149.9 (35.10) 0 43,429 49,571,690.29
17/Apr/2014  NEWGOLD  2048 2048 2048 2048 0.00 0 30 61,440.00
17/Apr/2014  NIG-GERMAN  7.36 7.36 7.36 7.36 0.00 0 529 3,703.00
17/Apr/2014  NPFMCRFBK  0.84 0.88 0.8 0.88 0.04 0 927,827 766,655.02
17/Apr/2014  NSE30  1766.83 1769.17 1762.49 1768.39 1.56 0 669,394,434 5,309,837,714.00
17/Apr/2014  NSE50  1916.23 1917.35 1909.84 1916.41 0.18 0 689,211,951 5,438,869,087.00
17/Apr/2014  NSEASEM  952.39 952.39 952.39 952.39 0.00 0 5,000 2,500.00
17/Apr/2014  NSEASI  39298.97 39341.5 39213.63 39325.98 27.01 0 788,929,770 5,695,482,209.00
17/Apr/2014  NSEBNK  394.88 397.09 390.94 397.05 2.17 0 617,385,902 4,575,356,248.00
17/Apr/2014  NSECNSMRGDS  989.94 989.94 981.47 981.6 (8.34) 0 7,496,819 217,573,578.30
17/Apr/2014  NSEINDUSTR  2516.69 2554.83 2516.69 2551.22 34.53 0 1,276,623 88,118,446.71
17/Apr/2014  NSEINS  136.79 138.01 136.79 137.97 1.18 0 7,448,684 5,983,056.39
17/Apr/2014  NSELOTUSISLM  2808.87 2811.28 2789.47 2789.47 (19.40) 0 5,502,187 217,225,028.40
17/Apr/2014  NSEOILGAS  323.8 323.8 322.74 323.38 (0.42) 0 3,079,454 67,179,354.20
17/Apr/2014  OANDO  16 16 15.91 15.97 (0.03) 0 2,831,540 45,192,877.40
17/Apr/2014  OASISINS  0.59 0.57 0.57 0.57 (0.02) 0 108,000 61,560.00
17/Apr/2014  OKOMUOIL  37.91 37.91 36.02 36.02 (1.89) 0 784,234 28,540,713.56
17/Apr/2014  OMATEK  0.5 0.5 0.5 0.5 0.00 0 160,000 80,000.00
17/Apr/2014  PAINTCOM  1.64 1.64 1.64 1.64 0.00 0 500 860.00
17/Apr/2014  PHARMDEKO  1.57 1.57 1.57 1.57 0.00 0 10 15.70
17/Apr/2014  PORTPAINT  4.1 4.1 4.1 4.1 0.00 0 131 563.30
17/Apr/2014  PRESCO  42 42 42 42 0.00 0 63,000 2,624,020.00
17/Apr/2014  PRESTIGE  0.58 0.58 0.58 0.58 0.00 0 497,000 288,400.00
17/Apr/2014  PZ  33.45 33.45 33.45 33.45 0.00 0 191,143 6,677,378.67
17/Apr/2014  REDSTAREX  4.21 4.21 4.21 4.21 0.00 0 125,360 535,491.20
17/Apr/2014  RESORTSAL  0.5 0.5 0.5 0.5 0.00 0 10,200,000 5,100,000.00
17/Apr/2014  ROYALEX  0.62 0.62 0.62 0.62 0.00 0 98,400 58,056.00
17/Apr/2014  RTBRISCOE  1.15 1.2 1.15 1.2 0.05 0 830,724 985,428.12
17/Apr/2014  SCOA  5.06 5.06 5.06 5.06 0.00 0 850 4,088.50
17/Apr/2014  SKYEBANK  3.65 3.53 3.47 3.47 (0.18) 0 6,232,720 21,796,859.51
17/Apr/2014  STANBIC  20.35 21.36 20.45 21.36 1.01 0 2,335,957 49,250,602.06
17/Apr/2014  STDINSURE  0.5 0.5 0.5 0.5 0.00 0 250 125.00
17/Apr/2014  STERLNBANK  2.29 2.4 2.19 2.4 0.11 0 6,338,355 14,192,949.65
17/Apr/2014  STUDPRESS  2.4 2.4 2.4 2.4 0.00 0 2,000 4,560.00
17/Apr/2014  THOMASWY  0.79 0.79 0.79 0.79 0.00 0 400 304.00
17/Apr/2014  TOTAL  171.5 171.5 171.5 171.5 0.00 0 33,143 5,635,697.59
17/Apr/2014  TRANSCORP  3.89 3.87 3.8 3.83 (0.06) 0 16,543,498 63,522,643.12
17/Apr/2014  TRANSEXPR  2.24 2.24 2.24 2.24 0.00 0 80,000 170,400.00
17/Apr/2014  UAC-PROP  25 25 24.98 25 0.00 0 514,057 12,849,659.01
17/Apr/2014  UACN  59.21 59.21 59.21 59.21 0.00 0 182,339 10,753,162.99
17/Apr/2014  UBA  7 7.07 6.87 7.05 0.05 0 562,269,112 3,877,521,534.00
17/Apr/2014  UBCAP  2.5 2.62 2.56 2.6 0.10 0 72,498,888 189,090,179.90
17/Apr/2014  UBN  10 10.27 10.1 10.27 0.27 0 824,851 8,370,870.08
17/Apr/2014  UNIC  0.5 0.5 0.5 0.5 0.00 0 28,000 14,000.00
17/Apr/2014  UNILEVER  44.75 44.75 44.75 44.75 0.00 0 71,410 3,273,225.28
17/Apr/2014  UNIONDAC  0.5 0.5 0.5 0.5 0.00 0 7,000 3,500.00
17/Apr/2014  UNITYBNK  0.5 0.5 0.5 0.5 0.00 0 12,000 6,000.00
17/Apr/2014  UNITYKAP  0.5 0.5 0.5 0.5 0.00 0 810,000 405,000.00
17/Apr/2014  VETGRIF30  17.68 17.76 17.69 17.69 0.01 0 16,000 283,390.00
17/Apr/2014  VITAFOAM  4.2 4.2 4.05 4.2 0.00 0 687,694 2,825,245.82
17/Apr/2014  WAPCO  111.29 110.01 110.01 110.01 (1.28) 0 295,677 32,526,882.34
17/Apr/2014  WAPIC  0.7 0.71 0.7 0.7 0.00 0 1,620,154 1,136,876.82
17/Apr/2014  WEMABANK  0.95 0.97 0.95 0.97 0.02 0 1,636,332 1,572,030.24
17/Apr/2014  ZENITHBANK  22.42 22.5 22 22.5 0.08 0 12,727,859 280,175,809.40