NSEPro.com Friday, July 31, 2015
Date Stocks Open High Low Close Change Deals Units Value
31/Jul/2015  7UP  190 190 190 190 0.00 0 18,226 3,338,329.60
31/Jul/2015  ABCTRANS  0.51 0.51 0.5 0.51 0.00 0 3,770,000 1,921,150.00
31/Jul/2015  ACADEMY  0.95 0.91 0.91 0.91 (0.04) 0 684,700 623,610.00
31/Jul/2015  ACCESS  4.98 4.99 4.76 4.77 (0.21) 0 14,798,217 72,249,649.91
31/Jul/2015  AFRIPRUD  2.87 2.79 2.73 2.73 (0.14) 0 3,559,828 9,771,613.62
31/Jul/2015  AGLEVENT  1.1 1.1 1.1 1.1 0.00 0 7,188 7,619.28
31/Jul/2015  AIICO  0.87 0.83 0.83 0.83 (0.04) 0 1,518,136 1,260,560.54
31/Jul/2015  AIRSERVICE  1.8 1.89 1.89 1.89 0.09 0 533,831 1,008,910.59
31/Jul/2015  ASHAKACEM  21 22 22 22 1.00 0 406,362 8,887,352.13
31/Jul/2015  BETAGLAS  41.47 43.54 43 43 1.53 0 504,089 21,753,861.32
31/Jul/2015  BOCGAS  4.86 4.86 4.86 4.86 0.00 0 9,668 44,666.16
31/Jul/2015  CADBURY  35.05 35.05 35.05 35.05 0.00 0 7,308 243,356.40
31/Jul/2015  CAP  37.95 37.95 37.95 37.95 0.00 0 41,093 1,492,725.22
31/Jul/2015  CAVERTON  4.03 4.03 4.03 4.03 0.00 0 3,010 11,528.30
31/Jul/2015  CCNN  9.31 9.5 9.39 9.5 0.19 0 3,264,428 30,915,777.65
31/Jul/2015  CHAMPION  5.36 5.36 5.36 5.36 0.00 0 69,730 355,623.00
31/Jul/2015  CILEASING  0.5 0.5 0.5 0.5 0.00 0 505,719 252,859.50
31/Jul/2015  CONOIL  40.85 40.85 40.85 40.85 0.00 0 12,202 473,559.62
31/Jul/2015  CONTINSURE  0.83 0.87 0.83 0.83 0.00 0 46,687,160 39,660,195.80
31/Jul/2015  CORNERST  0.5 0.5 0.5 0.5 0.00 0 2,000 1,000.00
31/Jul/2015  COSTAIN  0.65 0.68 0.62 0.68 0.03 0 1,714,159 1,101,954.81
31/Jul/2015  COURTVILLE  0.51 0.52 0.5 0.5 (0.01) 0 900,000 451,864.09
31/Jul/2015  CUSTODYINS  4 4 4 4 0.00 0 497,571 1,990,319.00
31/Jul/2015  CWG  2.95 2.95 2.95 2.95 0.00 0 1,000 2,810.00
31/Jul/2015  DANGCEM  170.52 171.02 171 171 0.48 0 117,340 20,064,936.88
31/Jul/2015  DANGFLOUR  3.2 3.19 3.1 3.19 (0.01) 0 267,562 839,128.41
31/Jul/2015  DANGSUGAR  6 6.01 6 6 0.00 0 1,366,947 8,204,248.08
31/Jul/2015  DEAPCAP  0.64 0.64 0.64 0.64 0.00 0 20,538 12,528.18
31/Jul/2015  DIAMONDBNK  3.81 3.81 3.8 3.8 (0.01) 0 2,342,410 8,903,768.50
31/Jul/2015  DUNLOP  0.5 0.5 0.5 0.5 0.00 0 108,977 54,488.50
31/Jul/2015  ETERNA  2.34 2.34 2.34 2.34 0.00 0 13,319 29,701.37
31/Jul/2015  ETI  19.5 19.2 19 19.03 (0.47) 0 1,269,928 24,173,774.94
31/Jul/2015  ETRANZACT  3.45 3.6 3.6 3.6 0.15 0 155,500 544,213.00
31/Jul/2015  EVANSMED  0.52 0.54 0.5 0.54 0.02 0 5,710,745 2,868,385.03
31/Jul/2015  FBNH  7.22 7.22 6.86 6.9 (0.32) 0 38,527,631 266,265,574.60
31/Jul/2015  FCMB  2.87 2.87 2.74 2.74 (0.13) 0 11,086,497 31,663,044.10
31/Jul/2015  FIDELITYBK  1.52 1.55 1.45 1.5 (0.02) 0 11,590,709 17,303,021.10
31/Jul/2015  FIDSON  3.3 3.3 3.3 3.3 0.00 0 516,730 1,700,711.70
31/Jul/2015  FLOURMILL  29 29 29 29 0.00 0 405,473 11,801,856.28
31/Jul/2015  FO  188 188 188 188 0.00 0 62,788 11,707,473.92
31/Jul/2015  GLAXOSMITH  40 40 40 40 0.00 0 99,530 3,823,832.70
31/Jul/2015  GUARANTY  23.05 23.59 21.91 22.99 (0.06) 0 28,654,252 658,717,670.50
31/Jul/2015  GUINNESS  131.68 125.17 125.1 125.1 (6.58) 0 122,460 15,346,631.24
31/Jul/2015  HONYFLOUR  3.1 2.95 2.95 2.95 (0.15) 0 256,618 757,023.10
31/Jul/2015  IKEJAHOTEL  3.75 3.88 3.81 3.88 0.13 0 1,070,883 4,084,694.87
31/Jul/2015  INFINITY  1.42 1.42 1.42 1.42 0.00 0 2,050 2,907.50
31/Jul/2015  INTBREW  18.24 18.24 18.24 18.24 0.00 0 216,699 3,911,613.95
31/Jul/2015  JAPAULOIL  0.5 0.5 0.5 0.5 0.00 0 10,000 5,000.00
31/Jul/2015  JBERGER  47.97 45.58 45.58 45.58 (2.39) 0 62,250 2,837,355.00
31/Jul/2015  LASACO  0.5 0.5 0.5 0.5 0.00 0 150,000 75,000.00
31/Jul/2015  LIVESTOCK  1.76 1.8 1.8 1.8 0.04 0 328,187 589,473.84
31/Jul/2015  LOTUSHAL15  10.21 10.14 10.14 10.14 (0.07) 0 10 101.40
31/Jul/2015  MANSARD  2.41 2.53 2.3 2.53 0.12 0 672,837 1,615,690.55
31/Jul/2015  MAYBAKER  1.31 1.31 1.31 1.31 0.00 0 101,370 134,047.50
31/Jul/2015  MBENEFIT  0.5 0.5 0.5 0.5 0.00 0 122,250 61,125.00
31/Jul/2015  MOBIL  155.98 155.98 155.98 155.98 0.00 0 10,600 1,572,308.19
31/Jul/2015  MORISON  1.82 1.82 1.82 1.82 0.00 0 25,000 43,250.00
31/Jul/2015  MRS  49.66 49.66 49.66 49.66 0.00 0 1,128 53,219.04
31/Jul/2015  NAHCO  4.95 5.1 5 5.1 0.15 0 4,834,211 24,438,208.70
31/Jul/2015  NASCON  6.35 6.15 6.13 6.13 (0.22) 0 1,424,902 8,748,465.65
31/Jul/2015  NB  121 121 120 121 0.00 0 732,905 88,239,518.69
31/Jul/2015  NEM  0.6 0.61 0.59 0.61 0.01 0 6,798,559 4,075,464.94
31/Jul/2015  NESTLE  850.02 850 850 850 (0.02) 0 75,449 64,181,504.79
31/Jul/2015  NEWGOLD  2085 2089 2089 2089 4.00 0 50 104,450.00
31/Jul/2015  NIGERINS  0.5 0.5 0.5 0.5 0.00 0 2,000 1,000.00
31/Jul/2015  NNFM  16.3 15.49 15.49 15.49 (0.81) 0 199,731 3,093,833.19
31/Jul/2015  NPFMCRFBK  1.05 1 1 1 (0.05) 0 105,550 105,832.00
31/Jul/2015  NSE30  1377.16 1378.24 1354.15 1360.85 (16.31) 0 156,314,254 1,912,544,786.00
31/Jul/2015  NSE50  1510.62 1511.12 1485.04 1492.95 (17.67) 0 183,487,288 2,026,790,054.00
31/Jul/2015  NSEASEM  1210.13 1210.13 1210.13 1210.13 0.00 0 25,000 41,750.00
31/Jul/2015  NSEASI  30436.18 30455.28 30050.12 30180.27 (255.91) 0 268,214,534 2,148,238,592.00
31/Jul/2015  NSEBNK  323.39 323.52 311.29 315.71 (7.68) 0 85,454,265 1,089,968,310.00
31/Jul/2015  NSECNSMRGDS  739.14 739.14 731.71 734.17 (4.97) 0 7,938,479 253,159,064.00
31/Jul/2015  NSEINDUSTR  2217.98 2224.2 2217.98 2223.5 5.52 0 4,207,895 85,036,668.37
31/Jul/2015  NSEINS  133.07 134.55 131.43 134.55 1.48 0 56,227,331 46,887,231.33
31/Jul/2015  NSELOTUSISLM  2126.65 2126.94 2111.09 2111.09 (15.56) 0 7,556,297 275,010,035.30
31/Jul/2015  NSEOILGAS  343.25 345.59 337.59 339.3 (3.95) 0 9,957,627 188,566,358.30
31/Jul/2015  NSEPENSION  949.42 950.84 924.63 930.35 (19.07) 0 176,835,175 1,907,679,035.00
31/Jul/2015  NSLTECH  0.5 0.5 0.5 0.5 0.00 0 200 100.00
31/Jul/2015  OANDO  12.5 12.91 12.2 12.5 0.00 0 9,687,407 120,185,984.40
31/Jul/2015  PAINTCOM  1.21 1.15 1.15 1.15 (0.06) 0 100,000 115,000.00
31/Jul/2015  PORTPAINT  3.96 3.96 3.96 3.96 0.00 0 500 2,075.00
31/Jul/2015  PRESCO  31.19 31.19 31.19 31.19 0.00 0 6,600 204,600.00
31/Jul/2015  PZ  29 27.55 27.55 27.55 (1.45) 0 202,431 5,583,949.45
31/Jul/2015  REDSTAREX  5 4.93 4.93 4.93 (0.07) 0 166,915 807,248.54
31/Jul/2015  SEPLAT  315 300 300 300 (15.00) 0 180,175 54,050,965.89
31/Jul/2015  SKYEBANK  2.06 2.06 2 2.02 (0.04) 0 5,198,246 10,438,316.81
31/Jul/2015  SOVRENINS  0.5 0.5 0.5 0.5 0.00 0 24,000 12,000.00
31/Jul/2015  STANBIC  21.76 21.62 21.5 21.62 (0.14) 0 725,506 15,567,536.29
31/Jul/2015  STDINSURE  0.5 0.5 0.5 0.5 0.00 0 50,000 25,000.00
31/Jul/2015  STERLNBANK  2.14 2.05 2.05 2.05 (0.09) 0 329,199 676,877.95
31/Jul/2015  STUDPRESS  2.3 2.3 2.3 2.3 0.00 0 1,500 3,285.00
31/Jul/2015  TOTAL  163 163 163 163 0.00 0 3,327 522,847.20
31/Jul/2015  TRANSCORP  2.1 2.1 2.04 2.06 (0.04) 0 17,383,996 36,175,121.04
31/Jul/2015  TRANSEXPR  1.1 1.05 1.05 1.05 (0.05) 0 75,050 78,802.50
31/Jul/2015  TRIPPLEG  1.69 1.69 1.69 1.69 0.00 0 1,000 1,610.00
31/Jul/2015  UAC-PROP  9.08 9.08 8.63 8.63 (0.45) 0 398,718 3,529,934.21
31/Jul/2015  UACN  40 38 38 38 (2.00) 0 1,006,760 38,337,095.25
31/Jul/2015  UBA  4.27 4.26 4.2 4.21 (0.06) 0 9,264,847 39,034,521.99
31/Jul/2015  UBCAP  1.33 1.34 1.33 1.33 0.00 0 1,376,865 1,834,886.66
31/Jul/2015  UNILEVER  37 36.01 36.01 36.01 (0.99) 0 833,281 31,141,427.54
31/Jul/2015  UNIONDICON  11.84 11.84 11.84 11.84 0.00 0 10,000 112,500.00
31/Jul/2015  UNITYBNK  2 2.1 1.9 2.1 0.10 0 2,195,913 4,237,899.00
31/Jul/2015  UNIVINSURE  0.5 0.5 0.5 0.5 0.00 0 200,000 100,000.00
31/Jul/2015  UTC  0.5 0.5 0.5 0.5 0.00 0 57,329 28,664.50
31/Jul/2015  VANLEER  11.48 11.48 11.48 11.48 0.00 0 5,393 58,837.63
31/Jul/2015  VETGRIF30  13.8 13.65 13.55 13.65 (0.15) 0 3,010 40,786.50
31/Jul/2015  VITAFOAM  5.37 5.59 5.13 5.59 0.22 0 1,938,488 10,466,387.80
31/Jul/2015  VONO  1.18 1.13 1.13 1.13 (0.05) 0 58,000 65,540.00
31/Jul/2015  WAPCO  103.09 103.09 103.09 103.09 0.00 0 97,189 9,883,445.90
31/Jul/2015  WAPIC  0.5 0.5 0.5 0.5 0.00 0 389 194.50
31/Jul/2015  WEMABANK  0.9 0.9 0.88 0.9 0.00 0 478,620 423,780.00
31/Jul/2015  ZENITHBANK  16.9 16.31 16.06 16.06 (0.84) 0 16,661,844 267,987,160.20