NSEPro.com Thursday, March 26, 2015
Date Stocks Open High Low Close Change Deals Units Value
26/Mar/2015  7UP  156 156 156 156 0.00 0 6,203 962,225.15
26/Mar/2015  ABCTRANS  0.53 0.55 0.55 0.55 0.02 0 230,014 124,467.70
26/Mar/2015  ACCESS  5.8 5.71 5.6 5.65 (0.15) 0 58,400,997 331,209,689.40
26/Mar/2015  AFRIPRUD  2.63 2.53 2.5 2.5 (0.13) 0 1,322,751 3,319,358.03
26/Mar/2015  AFRPAINTS  2.72 2.72 2.72 2.72 0.00 0 4 10.36
26/Mar/2015  AGLEVENT  1.24 1.24 1.24 1.24 0.00 0 4,012 4,950.52
26/Mar/2015  AIICO  0.9 0.9 0.9 0.9 0.00 0 3,146,572 2,832,188.80
26/Mar/2015  AIRSERVICE  1.7 1.7 1.7 1.7 0.00 0 10,000 17,800.00
26/Mar/2015  ASHAKACEM  18.33 18.33 18.33 18.33 0.00 0 23,448 409,910.05
26/Mar/2015  BERGER  8.06 8.06 8.06 8.06 0.00 0 2,471 19,402.56
26/Mar/2015  BETAGLAS  22.57 22.57 22.57 22.57 0.00 0 3,660 83,364.48
26/Mar/2015  CADBURY  39.23 39.23 39.23 39.23 0.00 0 23,600 920,289.30
26/Mar/2015  CAP  34 34 34 34 0.00 0 29,360 1,007,960.84
26/Mar/2015  CAVERTON  3 3 3 3 0.00 0 8,000 25,200.00
26/Mar/2015  CCNN  10.99 10.99 10.99 10.99 0.00 0 156,791 1,801,062.93
26/Mar/2015  CHAMPION  5.75 5.8 5.51 5.8 0.05 0 516,910 2,914,705.46
26/Mar/2015  CILEASING  0.5 0.5 0.5 0.5 0.00 0 10,000 5,000.00
26/Mar/2015  CONOIL  32.3 32.3 32.3 32.3 0.00 0 89,720 3,021,636.01
26/Mar/2015  CONTINSURE  0.89 0.87 0.86 0.86 (0.03) 0 307,000 265,110.00
26/Mar/2015  CORNERST  0.5 0.5 0.5 0.5 0.00 0 1,600 800.00
26/Mar/2015  COSTAIN  0.62 0.62 0.62 0.62 0.00 0 105,548 65,969.76
26/Mar/2015  COURTVILLE  0.5 0.5 0.5 0.5 0.00 0 25,557 12,778.50
26/Mar/2015  CUSTODYINS  3.8 3.7 3.7 3.7 (0.10) 0 96,508 356,269.68
26/Mar/2015  CUTIX  1.45 1.45 1.45 1.45 0.00 0 15,000 20,820.00
26/Mar/2015  DANGCEM  152.6 152 151.35 151.35 (1.25) 0 177,988 27,012,497.20
26/Mar/2015  DANGFLOUR  3.49 3.66 3.66 3.66 0.17 0 629,562 2,294,558.64
26/Mar/2015  DANGSUGAR  6.45 6.77 6.45 6.77 0.32 0 3,348,116 21,703,309.27
26/Mar/2015  DIAMONDBNK  4.19 4.25 3.99 3.99 (0.20) 0 2,031,751 8,389,641.80
26/Mar/2015  DUNLOP  0.5 0.5 0.5 0.5 0.00 0 600,000 300,000.00
26/Mar/2015  ETERNA  2.72 2.72 2.59 2.59 (0.13) 0 387,724 1,020,675.16
26/Mar/2015  ETI  18 17.63 17.63 17.63 (0.37) 0 385,242 6,784,548.83
26/Mar/2015  EVANSMED  2.05 2.05 2.05 2.05 0.00 0 7,482 14,589.90
26/Mar/2015  FBNH  8.59 8.7 8.3 8.51 (0.08) 0 57,339,637 488,903,016.90
26/Mar/2015  FCMB  2.79 2.79 2.66 2.78 (0.01) 0 32,677,163 88,848,237.30
26/Mar/2015  FIDELITYBK  1.48 1.55 1.43 1.54 0.06 0 19,386,483 29,352,826.18
26/Mar/2015  FIDSON  3.09 3.01 3.01 3.01 (0.08) 0 60,100 180,901.00
26/Mar/2015  FLOURMILL  33.06 33.5 33.5 33.5 0.44 0 450,567 15,021,340.34
26/Mar/2015  FO  216.64 211 205.81 211 (5.64) 0 118,126 24,570,430.04
26/Mar/2015  FORTISMFB  5.42 5.42 5.42 5.42 0.00 0 1 5.42
26/Mar/2015  GLAXOSMITH  42 42 42 42 0.00 0 3,741 159,635.71
26/Mar/2015  GUARANTY  23.6 23.2 22.98 23.2 (0.40) 0 11,366,086 262,324,902.30
26/Mar/2015  GUINNESS  127 128 125.3 127 0.00 0 271,925 34,509,585.19
26/Mar/2015  HONYFLOUR  3 3 3 3 0.00 0 84,100 251,840.00
26/Mar/2015  INTBREW  18 18 18 18 0.00 0 3,500 64,262.00
26/Mar/2015  INTENEGINS  0.52 0.52 0.52 0.52 0.00 0 1,466 733.00
26/Mar/2015  JAPAULOIL  0.5 0.5 0.5 0.5 0.00 0 14,650 7,325.00
26/Mar/2015  JBERGER  41.81 41.81 41.81 41.81 0.00 0 62,841 2,725,016.98
26/Mar/2015  JOHNHOLT  0.92 0.92 0.92 0.92 0.00 0 100 95.00
26/Mar/2015  LASACO  0.5 0.5 0.5 0.5 0.00 0 2,000 1,000.00
26/Mar/2015  LEARNAFRCA  1.12 1.12 1.07 1.07 (0.05) 0 241,250 264,875.00
26/Mar/2015  LIVESTOCK  2.2 2.19 2.15 2.19 (0.01) 0 497,005 1,075,622.62
26/Mar/2015  LOTUSHAL15  9.36 9.46 9.46 9.46 0.10 0 1 9.46
26/Mar/2015  MANDRID  5.35 5.35 5.35 5.35 0.00 0 200 1,018.00
26/Mar/2015  MANSARD  3.05 3.05 3.05 3.05 0.00 0 60,490,239 184,495,906.50
26/Mar/2015  MAYBAKER  1.55 1.55 1.55 1.55 0.00 0 142,100 220,495.00
26/Mar/2015  MOBIL  140 141 140.53 141 1.00 0 38,506 5,441,759.25
26/Mar/2015  MRS  50.54 50.54 50.54 50.54 0.00 0 906 43,506.12
26/Mar/2015  NAHCO  4.61 4.84 4.8 4.8 0.19 0 262,180 1,263,271.08
26/Mar/2015  NASCON  6.99 6.8 6.72 6.72 (0.27) 0 1,018,738 6,879,738.00
26/Mar/2015  NB  136 140.5 137 140.07 4.07 0 5,377,988 751,454,963.30
26/Mar/2015  NCR  12.19 12.19 12.19 12.19 0.00 0 11,330 135,960.00
26/Mar/2015  NEIMETH  0.67 0.7 0.7 0.7 0.03 0 175,560 121,949.60
26/Mar/2015  NEM  0.64 0.65 0.63 0.63 (0.01) 0 362,309 231,336.49
26/Mar/2015  NESTLE  800 800.5 800 800 0.00 0 2,944,327 2,355,525,474.00
26/Mar/2015  NEWGOLD  2274 2294 2294 2294 20.00 0 40 91,760.00
26/Mar/2015  NIGERINS  0.5 0.5 0.5 0.5 0.00 0 10,000 5,000.00
26/Mar/2015  NPFMCRFBK  0.99 0.99 0.99 0.99 0.00 0 101,422 96,422.00
26/Mar/2015  NSE30  1358.38 1371.37 1358.38 1371.01 12.63 0 585,246,650 6,877,294,895.00
26/Mar/2015  NSE50  1497.53 1508.73 1497.53 1508.73 11.20 0 675,061,770 7,140,337,649.00
26/Mar/2015  NSEASI  29889.84 30076.25 29889.84 30073.1 183.26 0 723,623,587 7,187,828,608.00
26/Mar/2015  NSEBNK  327.3 332.42 327.3 330.47 3.17 0 421,721,359 2,385,531,671.00
26/Mar/2015  NSECNSMRGDS  754.29 771.27 754.29 771.27 16.98 0 18,038,011 3,215,854,124.00
26/Mar/2015  NSEINDUSTR  1892.06 1892.06 1884.59 1884.59 (7.47) 0 791,914 63,644,135.51
26/Mar/2015  NSEINS  144.06 144.06 143.54 143.54 (0.52) 0 92,833,878 202,088,420.80
26/Mar/2015  NSELOTUSISLM  1964.57 1989.5 1962.65 1986.41 21.84 0 13,239,084 2,712,989,167.00
26/Mar/2015  NSEOILGAS  350.37 358.36 350.07 357.43 7.06 0 16,253,782 265,628,698.30
26/Mar/2015  OANDO  13.5 13.95 13.3 13.3 (0.20) 0 15,949,497 215,768,199.20
26/Mar/2015  OKOMUOIL  28.42 28.42 28.42 28.42 0.00 0 305,534 8,469,904.70
26/Mar/2015  PAINTCOM  1.4 1.4 1.4 1.4 0.00 0 200 280.00
26/Mar/2015  PRESCO  27.78 26.47 26.45 26.47 (1.31) 0 261,250 6,913,275.52
26/Mar/2015  PZ  25.55 26.82 26.82 26.82 1.27 0 184,333 4,928,112.10
26/Mar/2015  RESORTSAL  0.5 0.5 0.5 0.5 0.00 0 1,600,000 800,000.00
26/Mar/2015  RTBRISCOE  0.67 0.7 0.7 0.7 0.03 0 110,360 77,244.80
26/Mar/2015  SEPLAT  370 388.5 388.5 388.5 18.50 0 35,606 13,733,574.00
26/Mar/2015  SKYEBANK  2.54 2.45 2.42 2.42 (0.12) 0 2,172,995 5,267,504.65
26/Mar/2015  STANBIC  28 28 28 28 0.00 0 644,922 17,758,980.27
26/Mar/2015  STERLNBANK  2.18 2.15 2.08 2.08 (0.10) 0 3,809,000 7,948,415.89
26/Mar/2015  THOMASWY  0.73 0.73 0.73 0.73 0.00 0 3,037 2,125.90
26/Mar/2015  TOTAL  144 144 144 144 0.00 0 21,421 3,049,593.64
26/Mar/2015  TRANSCOHOT  10 10 10 10 0.00 0 500 4,750.00
26/Mar/2015  TRANSCORP  3.03 3.02 2.88 3 (0.03) 0 59,113,521 171,007,558.20
26/Mar/2015  TRANSEXPR  1.01 1.06 1.01 1.06 0.05 0 144,425 148,417.03
26/Mar/2015  TRIPPLEG  1.77 1.77 1.77 1.77 0.00 0 118 199.42
26/Mar/2015  UAC-PROP  9.7 9.63 9.63 9.63 (0.07) 0 130,096 1,257,392.24
26/Mar/2015  UACN  33.48 33.49 32.15 32.6 (0.88) 0 7,466,862 243,810,159.20
26/Mar/2015  UBA  4.03 4.16 3.83 3.83 (0.20) 0 291,443,710 1,117,437,451.00
26/Mar/2015  UBCAP  1.35 1.35 1.29 1.33 (0.02) 0 7,081,855 9,256,768.42
26/Mar/2015  UBN  9.68 9.68 9.68 9.68 0.00 0 173,392 1,703,391.29
26/Mar/2015  UNILEVER  35.7 37.48 37.48 37.48 1.78 0 206,462 7,737,661.76
26/Mar/2015  UNITYBNK  0.5 0.5 0.5 0.5 0.00 0 143,381 71,690.50
26/Mar/2015  UNIVINSURE  0.5 0.5 0.5 0.5 0.00 0 100,000 50,000.00
26/Mar/2015  UPL  4.63 4.63 4.63 4.63 0.00 0 25,328 111,710.48
26/Mar/2015  VETGRIF30  13.56 13.71 13.71 13.71 0.15 0 185,756 2,546,714.76
26/Mar/2015  VITAFOAM  3.65 3.8 3.5 3.8 0.15 0 2,971,680 10,686,059.00
26/Mar/2015  WAPCO  84 84 84 84 0.00 0 401,044 33,679,911.50
26/Mar/2015  WAPIC  0.5 0.5 0.5 0.5 0.00 0 28,414,158 14,207,079.00
26/Mar/2015  WEMABANK  0.96 0.96 0.92 0.96 0.00 0 486,146 451,560.57
26/Mar/2015  ZENITHBANK  18.4 18.4 17.65 18.08 (0.32) 0 34,581,317 620,309,113.70