NSEPro.com Wednesday, July 30, 2014
Date Stocks Open High Low Close Change Deals Units Value
30/Jul/2014  7UP  100.03 100.03 100.03 100.03 0.00 0 114,004 11,973,189.03
30/Jul/2014  ABCTRANS  0.87 0.88 0.85 0.88 0.01 0 1,200,802 1,035,160.68
30/Jul/2014  ACCESS  9.72 10 9.8 9.8 0.08 0 217,528,255 2,172,205,245.00
30/Jul/2014  AFRIPRUD  3.26 3.27 3.21 3.21 (0.05) 0 1,678,558 5,467,211.50
30/Jul/2014  AGLEVENT  1.34 1.4 1.4 1.4 0.06 0 92,533 128,469.17
30/Jul/2014  AIICO  0.81 0.85 0.81 0.82 0.01 0 6,572,224 5,429,044.46
30/Jul/2014  AIRSERVICE  2.19 2.19 2.19 2.19 0.00 0 24,550 54,922.00
30/Jul/2014  ALEX  10.43 10.43 10.43 10.43 0.00 0 217 2,150.47
30/Jul/2014  ASHAKACEM  29.76 30.5 30.5 30.5 0.74 0 1,252,110 38,370,727.59
30/Jul/2014  ASOSAVINGS  0.5 0.5 0.5 0.5 0.00 0 50,100 25,050.00
30/Jul/2014  AVONCROWN  1.69 1.69 1.69 1.69 0.00 0 1,184 2,012.80
30/Jul/2014  BERGER  8.6 8.6 8.6 8.6 0.00 0 162,007 1,372,632.50
30/Jul/2014  BETAGLAS  16.3 16.3 16.3 16.3 0.00 0 47,060 805,196.60
30/Jul/2014  BOCGAS  5.76 5.76 5.76 5.76 0.00 0 16 88.00
30/Jul/2014  CADBURY  74.25 74.25 74.25 74.25 0.00 0 90,185 6,367,816.85
30/Jul/2014  CAP  41 39 39 39 (2.00) 0 98,455 3,865,593.04
30/Jul/2014  CAPOIL  0.5 0.5 0.5 0.5 0.00 0 200,000 100,000.00
30/Jul/2014  CCNN  14.87 14.87 14.13 14.13 (0.74) 0 4,369,794 62,195,800.12
30/Jul/2014  CHAMS  0.5 0.5 0.5 0.5 0.00 0 100 50.00
30/Jul/2014  CILEASING  0.54 0.54 0.52 0.52 (0.02) 0 5,142,760 2,721,978.20
30/Jul/2014  CONOIL  62.32 62.32 62.32 62.32 0.00 0 79,324 4,737,462.15
30/Jul/2014  CONTINSURE  1.13 1.1 1.09 1.1 (0.03) 0 4,255,047 4,671,246.70
30/Jul/2014  CORNERST  0.5 0.5 0.5 0.5 0.00 0 300 150.00
30/Jul/2014  COSTAIN  1.16 1.19 1.18 1.18 0.02 0 427,826 506,709.85
30/Jul/2014  COURTVILLE  0.54 0.52 0.52 0.52 (0.02) 0 593,624 313,229.44
30/Jul/2014  CUSTODYINS  4 4 3.9 3.93 (0.07) 0 1,085,523 4,271,076.09
30/Jul/2014  CUTIX  1.9 1.96 1.96 1.96 0.06 0 215,362 403,921.12
30/Jul/2014  DAARCOMM  0.5 0.5 0.5 0.5 0.00 0 360,000 180,000.00
30/Jul/2014  DANGCEM  232 233.94 224.01 233.94 1.94 0 227,518 52,465,308.86
30/Jul/2014  DANGFLOUR  7.61 7.25 7.25 7.25 (0.36) 0 373,179 2,744,356.67
30/Jul/2014  DANGSUGAR  9.3 9.2 9.13 9.2 (0.10) 0 974,741 8,927,928.08
30/Jul/2014  DEAPCAP  0.91 0.87 0.87 0.87 (0.04) 0 591,910 514,961.70
30/Jul/2014  DIAMONDBNK  6.7 6.72 6.61 6.7 0.00 0 3,949,192 26,443,850.66
30/Jul/2014  DNMEYER  1.2 1.2 1.2 1.2 0.00 0 121,953 152,310.54
30/Jul/2014  EQUITYASUR  0.5 0.5 0.5 0.5 0.00 0 813,766 406,883.00
30/Jul/2014  ETERNA  3.9 4 3.98 3.98 0.08 0 313,644 1,253,023.20
30/Jul/2014  ETI  16.9 16.8 16.59 16.7 (0.20) 0 961,920 16,024,682.35
30/Jul/2014  ETRANZACT  2.21 2.21 2.21 2.21 0.00 0 50 105.00
30/Jul/2014  EVANSMED  2.06 2.16 2.02 2.16 0.10 0 847,081 1,802,066.47
30/Jul/2014  FBNH  15.22 15.4 15 15 (0.22) 0 8,294,669 125,175,820.70
30/Jul/2014  FCMB  4.2 4.41 4.23 4.29 0.09 0 3,772,306 16,156,306.01
30/Jul/2014  FIDELITYBK  1.98 2 1.98 2 0.02 0 25,206,505 50,355,079.12
30/Jul/2014  FIDSON  3.18 3.18 3.06 3.06 (0.12) 0 1,104,607 3,442,010.66
30/Jul/2014  FLOURMILL  73.98 73.98 73.98 73.98 0.00 0 334,376 24,388,405.70
30/Jul/2014  FO  216 212 210.95 211 (5.00) 0 431,381 91,197,678.34
30/Jul/2014  GLAXOSMITH  68.99 66.1 66.1 66.1 (2.89) 0 76,176 5,039,566.08
30/Jul/2014  GUARANTY  31 30.3 30 30 (1.00) 0 12,819,560 387,715,041.50
30/Jul/2014  GUINEAINS  0.5 0.5 0.5 0.5 0.00 0 10,624,271 5,312,135.50
30/Jul/2014  GUINNESS  197.15 197.71 197 197.3 0.15 0 253,542 50,037,266.82
30/Jul/2014  HMARKINS  0.5 0.5 0.5 0.5 0.00 0 1,054,199 527,099.50
30/Jul/2014  HONYFLOUR  4.25 4.39 4.04 4.04 (0.21) 0 4,365,815 17,834,802.09
30/Jul/2014  IKEJAHOTEL  0.8 0.79 0.76 0.79 (0.01) 0 142,117 110,468.92
30/Jul/2014  INFINITY  1.6 1.6 1.6 1.6 0.00 0 80,000 128,200.00
30/Jul/2014  INTBREW  28.05 28.05 28.05 28.05 0.00 0 74,314 1,980,518.10
30/Jul/2014  INTENEGINS  0.5 0.5 0.5 0.5 0.00 0 993,649 496,824.50
30/Jul/2014  JAPAULOIL  0.53 0.52 0.51 0.52 (0.01) 0 2,382,791 1,230,516.32
30/Jul/2014  JBERGER  63 63 63 63 0.00 0 62,664 4,116,965.07
30/Jul/2014  LASACO  0.5 0.5 0.5 0.5 0.00 0 2,519,576 1,259,788.00
30/Jul/2014  LAWUNION  0.5 0.5 0.5 0.5 0.00 0 9,000 4,500.00
30/Jul/2014  LEARNAFRCA  1.63 1.63 1.63 1.63 0.00 0 34,265 53,257.89
30/Jul/2014  LINKASSURE  0.5 0.5 0.5 0.5 0.00 0 2,158,364 1,079,182.00
30/Jul/2014  LIVESTOCK  3.1 3.18 3.15 3.18 0.08 0 718,898 2,274,271.45
30/Jul/2014  MANSARD  2.55 2.55 2.55 2.55 0.00 0 31,070 79,792.50
30/Jul/2014  MAYBAKER  1.7 1.65 1.62 1.65 (0.05) 0 688,772 1,125,905.30
30/Jul/2014  MBENEFIT  0.54 0.54 0.52 0.54 0.00 0 8,230,109 4,351,878.86
30/Jul/2014  MOBIL  161.41 161.41 161.41 161.41 0.00 0 97,550 15,075,905.10
30/Jul/2014  NAHCO  4.9 5 4.96 4.96 0.06 0 1,564,034 7,810,295.90
30/Jul/2014  NASCON  10.88 10.89 10.45 10.6 (0.28) 0 1,884,704 20,222,247.90
30/Jul/2014  NB  178 183.99 178.65 179.05 1.05 0 1,551,213 279,613,958.80
30/Jul/2014  NCR  14.44 14.44 14.44 14.44 0.00 0 584 8,012.48
30/Jul/2014  NEIMETH  1.21 1.21 1.21 1.21 0.00 0 182,626 220,079.26
30/Jul/2014  NEM  0.82 0.82 0.8 0.8 (0.02) 0 2,765,938 2,229,135.40
30/Jul/2014  NESTLE  1120 1121 1121 1121 1.00 0 119,585 133,946,331.00
30/Jul/2014  NEWGOLD  2030 2029 2029 2029 (1.00) 0 9 18,261.00
30/Jul/2014  NIGERINS  0.5 0.5 0.5 0.5 0.00 0 79,080 39,540.00
30/Jul/2014  NIWICABLE  0.5 0.5 0.5 0.5 0.00 0 368,245 184,122.50
30/Jul/2014  NNFM  20.5 20.5 20.5 20.5 0.00 0 29,001 564,939.48
30/Jul/2014  NPFMCRFBK  1 1 1 1 0.00 0 104,094 104,094.00
30/Jul/2014  NSE30  1933.21 1945.45 1920.55 1933.81 0.60 0 421,192,093 6,196,177,857.00
30/Jul/2014  NSE50  2091.32 2102.38 2077.82 2090.32 (1.00) 0 640,058,868 6,550,717,581.00
30/Jul/2014  NSEASEM  951.96 951.96 951.96 951.96 0.00 0 200,000 100,000.00
30/Jul/2014  NSEASI  42285.85 42527.89 41858.73 42369.02 83.17 0 713,642,101 6,727,879,195.00
30/Jul/2014  NSEBNK  441.72 442.19 435.67 436.88 (4.84) 0 314,987,596 3,610,865,406.00
30/Jul/2014  NSECNSMRGDS  1054.31 1067.04 1053.52 1055.99 1.68 0 14,249,846 704,664,831.90
30/Jul/2014  NSEINDUSTR  2714.02 2736.15 2665.75 2731.82 17.80 0 7,387,001 256,934,073.40
30/Jul/2014  NSEINS  148.73 148.17 147.15 147.34 (1.39) 0 36,694,518 25,216,137.43
30/Jul/2014  NSELOTUSISLM  2813.19 2822.65 2786.72 2815.16 1.97 0 12,313,386 581,033,264.00
30/Jul/2014  NSEOILGAS  453.72 470.03 453.72 464.4 10.68 0 44,191,491 1,334,466,942.00
30/Jul/2014  OANDO  26.74 28.07 26.74 27.94 1.20 0 43,147,047 1,201,205,147.00
30/Jul/2014  OMATEK  0.5 0.5 0.5 0.5 0.00 0 3,000 1,500.00
30/Jul/2014  PHARMDEKO  1.72 1.8 1.8 1.8 0.08 0 60,000 108,000.00
30/Jul/2014  PORTPAINT  5.22 5.48 5.48 5.48 0.26 0 207,383 1,136,413.84
30/Jul/2014  PREMPAINTS  10.93 10.93 10.93 10.93 0.00 0 120 1,246.80
30/Jul/2014  PRESCO  38.01 38.01 38.01 38.01 0.00 0 70,832 2,692,075.00
30/Jul/2014  PRESTIGE  0.52 0.51 0.5 0.5 (0.02) 0 1,805,623 903,311.50
30/Jul/2014  PZ  39 39 39 39 0.00 0 393,554 14,814,106.90
30/Jul/2014  REDSTAREX  4.65 4.65 4.65 4.65 0.00 0 100,786 452,857.82
30/Jul/2014  REGALINS  0.5 0.5 0.5 0.5 0.00 0 300 150.00
30/Jul/2014  RESORTSAL  0.5 0.5 0.5 0.5 0.00 0 2,000,000 1,000,000.00
30/Jul/2014  ROYALEX  0.52 0.52 0.52 0.52 0.00 0 8,692 4,346.00
30/Jul/2014  RTBRISCOE  1 1 1 1 0.00 0 16,013 16,368.17
30/Jul/2014  SEPLAT  675.04 675 670 670 (5.04) 0 147,188 99,090,899.00
30/Jul/2014  SKYEBANK  3.2 3.2 3.13 3.16 (0.04) 0 1,923,559 6,091,739.84
30/Jul/2014  SOVRENINS  0.5 0.5 0.5 0.5 0.00 0 1,532,774 766,387.00
30/Jul/2014  STACO  0.5 0.5 0.5 0.5 0.00 0 100 50.00
30/Jul/2014  STANBIC  29.09 30.54 29.2 30.54 1.45 0 1,553,515 46,399,653.80
30/Jul/2014  STDINSURE  0.5 0.5 0.5 0.5 0.00 0 4,058,745 2,029,372.50
30/Jul/2014  STERLNBANK  2.26 2.29 2.24 2.24 (0.02) 0 2,625,115 5,911,134.48
30/Jul/2014  STUDPRESS  2.4 2.4 2.4 2.4 0.00 0 10,000 22,800.00
30/Jul/2014  THOMASWY  0.79 0.79 0.79 0.79 0.00 0 2,300 1,748.00
30/Jul/2014  TOTAL  176.45 172 170.04 172 (4.45) 0 122,545 20,997,725.83
30/Jul/2014  TRANSCORP  5.64 5.65 5.36 5.5 (0.14) 0 44,452,374 242,445,471.00
30/Jul/2014  UAC-PROP  17.46 17.51 17.51 17.51 0.05 0 189,136 3,312,824.36
30/Jul/2014  UACN  62.4 62.4 62.4 62.4 0.00 0 168,593 10,326,930.62
30/Jul/2014  UBA  7.9 7.81 7.7 7.7 (0.20) 0 18,157,619 141,560,179.90
30/Jul/2014  UBCAP  2.17 2.18 2.09 2.17 0.00 0 3,781,051 8,037,689.53
30/Jul/2014  UBN  8.91 8.61 8.61 8.61 (0.30) 0 477,133 4,089,661.16
30/Jul/2014  UNIC  0.5 0.5 0.5 0.5 0.00 0 168,500 84,250.00
30/Jul/2014  UNILEVER  49 49 49 49 0.00 0 2,593,451 127,023,213.10
30/Jul/2014  UNITYBNK  0.5 0.5 0.5 0.5 0.00 0 40,842,660 20,421,330.00
30/Jul/2014  UNIVINSURE  0.5 0.5 0.5 0.5 0.00 0 2,916,192 1,458,096.00
30/Jul/2014  UPL  4.14 4.33 4.28 4.28 0.14 0 407,736 1,739,882.80
30/Jul/2014  VETGRIF30  19.35 19.42 19.34 19.34 (0.01) 0 530 10,291.20
30/Jul/2014  VITAFOAM  4.15 4.35 4.02 4.35 0.20 0 1,127,183 4,790,690.87
30/Jul/2014  VONO  1.44 1.37 1.37 1.37 (0.07) 0 100,000 137,000.00
30/Jul/2014  WAPCO  118.95 120.5 118.2 120 1.05 0 807,312 96,318,479.71
30/Jul/2014  WAPIC  0.87 0.87 0.85 0.85 (0.02) 0 2,919,597 2,494,773.01
30/Jul/2014  WEMABANK  1.11 1.11 1.06 1.06 (0.05) 0 153,442,958 162,676,273.50
30/Jul/2014  ZENITHBANK  25.23 25.8 25 25.6 0.37 0 31,338,738 800,468,792.30