NSEPro.com Wednesday, December 23, 2015
Date Stocks Open High Low Close Change Deals Units Value
23/Dec/2015  7UP  182 182 182 182 0.00 0 16,758 3,045,415.85
23/Dec/2015  ACADEMY  0.55 0.55 0.55 0.55 0.00 0 3,167 1,710.18
23/Dec/2015  ACCESS  4.6 4.7 4.6 4.6 0.00 0 1,680,267 7,743,594.40
23/Dec/2015  AFRIPRUD  2.37 2.45 2.4 2.45 0.08 0 527,826 1,274,309.32
23/Dec/2015  AIICO  0.91 0.91 0.91 0.91 0.00 0 66,121 60,170.11
23/Dec/2015  AIRSERVICE  1.92 1.92 1.92 1.92 0.00 0 5,500 11,055.00
23/Dec/2015  ASHAKACEM  25 25 25 25 0.00 0 27,902 674,305.80
23/Dec/2015  AVONCROWN  1.52 1.45 1.45 1.45 (0.07) 0 100,000 146,768.55
23/Dec/2015  BETAGLAS  50.93 50.93 50.93 50.93 0.00 0 1,500 72,585.00
23/Dec/2015  CADBURY  18.05 18.05 18.05 18.05 0.00 0 6,879 125,338.95
23/Dec/2015  CAP  37.6 37.6 37.6 37.6 0.00 0 10,393 384,154.50
23/Dec/2015  CHAMPION  3.47 3.47 3.47 3.47 0.00 0 174,695 585,165.20
23/Dec/2015  CILEASING  0.5 0.5 0.5 0.5 0.00 0 6,000 3,000.00
23/Dec/2015  CONOIL  26.04 26.04 26.04 26.04 0.00 0 1,422 35,180.28
23/Dec/2015  CONTINSURE  1.04 1.04 1.04 1.04 0.00 0 4,370 4,544.80
23/Dec/2015  CORNERST  0.5 0.5 0.5 0.5 0.00 0 50,000 25,000.00
23/Dec/2015  CUSTODYINS  4.07 4.07 4.07 4.07 0.00 0 2,240 9,296.00
23/Dec/2015  CUTIX  1.63 1.71 1.71 1.71 0.08 0 59,000 100,890.00
23/Dec/2015  DANGCEM  153 153.9 151 152.3 (0.70) 0 164,174 25,071,232.41
23/Dec/2015  DANGSUGAR  6.03 6.18 6.03 6.06 0.03 0 306,516 1,880,938.13
23/Dec/2015  DIAMONDBNK  2.33 2.44 2.4 2.43 0.10 0 925,863 2,250,240.82
23/Dec/2015  ETERNA  1.74 1.8 1.8 1.8 0.06 0 89,514 159,725.94
23/Dec/2015  ETI  16.7 16.5 16.49 16.49 (0.21) 0 211,398 3,489,618.39
23/Dec/2015  ETRANZACT  3.2 3.21 3.2 3.2 0.00 0 8,698,331 27,836,622.51
23/Dec/2015  FBNH  4.6 4.75 4.7 4.75 0.15 0 30,168,586 142,925,561.40
23/Dec/2015  FCMB  1.74 1.78 1.75 1.75 0.01 0 3,009,714 5,334,634.82
23/Dec/2015  FIDELITYBK  1.41 1.45 1.4 1.45 0.04 0 1,702,256 2,426,898.17
23/Dec/2015  FIDSON  2.5 2.5 2.5 2.5 0.00 0 541,109 1,352,772.50
23/Dec/2015  FLOURMILL  19.95 20.7 20.7 20.7 0.75 0 316,161 6,524,607.04
23/Dec/2015  FO  273 286.65 286.65 286.65 13.65 0 49,906 13,972,580.64
23/Dec/2015  GLAXOSMITH  35 35 35 35 0.00 0 800 26,875.00
23/Dec/2015  GUARANTY  19.85 19 18.86 18.86 (0.99) 0 18,499,810 350,512,903.80
23/Dec/2015  GUINNESS  123 126.99 122.5 122.5 (0.50) 0 1,942,886 238,135,665.80
23/Dec/2015  HMARKINS  0.5 0.5 0.5 0.5 0.00 0 15,526,381 7,763,190.50
23/Dec/2015  INTBREW  15.94 15.94 15.94 15.94 0.00 0 97,700 1,510,020.00
23/Dec/2015  LAWUNION  0.73 0.73 0.73 0.73 0.00 0 2,000 1,400.00
23/Dec/2015  LEARNAFRCA  0.74 0.74 0.74 0.74 0.00 0 95,000 70,300.00
23/Dec/2015  LIVESTOCK  1.37 1.4 1.4 1.4 0.03 0 136,900 191,281.00
23/Dec/2015  LOTUSHAL15  9.12 9.19 9.19 9.19 0.07 0 5 45.95
23/Dec/2015  MANSARD  2.7 2.7 2.58 2.7 0.00 0 658,950 1,744,315.00
23/Dec/2015  MAYBAKER  1 1.05 1.05 1.05 0.05 0 100,000 105,000.00
23/Dec/2015  MOBIL  136.71 143 143 143 6.29 0 19,800 2,811,221.38
23/Dec/2015  MRS  49.66 49.66 49.66 49.66 0.00 0 300 14,154.00
23/Dec/2015  NAHCO  3.61 3.61 3.61 3.61 0.00 0 54,673 189,690.28
23/Dec/2015  NASCON  6.8 6.8 6.8 6.8 0.00 0 9,518 66,876.40
23/Dec/2015  NB  121.8 117 115.72 115.72 (6.08) 0 702,901 81,578,993.97
23/Dec/2015  NEIMETH  0.89 0.89 0.89 0.89 0.00 0 9,600 8,160.00
23/Dec/2015  NEM  0.68 0.68 0.68 0.68 0.00 0 672,100 457,038.00
23/Dec/2015  NESTLE  790 800 800 800 10.00 0 119,132 94,826,845.69
23/Dec/2015  NEWGOLD  2071 2061 2061 2061 (10.00) 0 51 105,111.00
23/Dec/2015  NIGERINS  0.5 0.5 0.5 0.5 0.00 0 145,690 72,845.00
23/Dec/2015  NSE30  1211.78 1214.11 1203.84 1209.07 (2.71) 0 111,325,368 1,493,609,268.00
23/Dec/2015  NSE50  1321.15 1323.91 1313.19 1315.47 (5.68) 0 119,334,802 1,509,215,040.00
23/Dec/2015  NSEASI  26918.22 26963.08 26742.05 26871.24 (46.98) 0 149,877,905 1,554,131,092.00
23/Dec/2015  NSEBNK  267.33 267.7 265.85 266.4 (0.93) 0 62,984,568 762,002,884.40
23/Dec/2015  NSECNSMRGDS  704 706.08 689.33 691.6 (12.40) 0 5,778,251 435,027,923.30
23/Dec/2015  NSEINDUSTR  2025.88 2058.61 2013.15 2048.42 22.54 0 730,909 59,722,057.27
23/Dec/2015  NSEINS  141.49 141.49 139.72 141.49 0.00 0 1,600,357 2,365,475.91
23/Dec/2015  NSELOTUSISLM  1890.31 1907.49 1884.5 1904.23 13.92 0 2,055,734 186,782,341.60
23/Dec/2015  NSEMAINBOARD  1279.34 1282.22 1270.28 1277.07 (2.27) 0 93,030,676 1,021,319,691.00
23/Dec/2015  NSEOILGAS  316.69 327.13 316.52 327.13 10.44 0 1,984,628 28,035,527.55
23/Dec/2015  NSEPENSION  792.19 796.5 790.9 795.22 3.03 0 116,448,072 1,497,714,399.00
23/Dec/2015  NSEPREMIUM  1442.67 1453.75 1427.98 1440.23 (2.44) 0 56,847,229 532,811,400.60
23/Dec/2015  OANDO  5.95 5.92 5.8 5.92 (0.03) 0 1,913,000 11,159,761.25
23/Dec/2015  OKOMUOIL  27.6 27.6 27.6 27.6 0.00 0 51,103 1,405,470.10
23/Dec/2015  PHARMDEKO  2.25 2.25 2.25 2.25 0.00 0 20,000 45,580.00
23/Dec/2015  PRESCO  32.5 32.5 32.5 32.5 0.00 0 50,050 1,689,476.40
23/Dec/2015  PZ  28.31 26.9 26.9 26.9 (1.41) 0 122,673 3,302,903.70
23/Dec/2015  REDSTAREX  4.35 4.25 4.25 4.25 (0.10) 0 50,000 212,500.00
23/Dec/2015  ROADS  6.6 6.6 6.6 6.6 0.00 0 800 5,544.00
23/Dec/2015  SCOA  4.16 4.16 4.16 4.16 0.00 0 500 1,980.00
23/Dec/2015  SEPLAT  203 203 203 203 0.00 0 200 42,630.00
23/Dec/2015  SKYEBANK  1.4 1.47 1.41 1.46 0.06 0 2,383,940 3,476,845.38
23/Dec/2015  STANBIC  15 15 15 15 0.00 0 1,766,443 26,479,025.80
23/Dec/2015  STERLNBANK  1.83 1.8 1.8 1.8 (0.03) 0 9,268,212 16,683,031.20
23/Dec/2015  TIGERBRANDS  1.24 1.2 1.18 1.18 (0.06) 0 1,805,961 2,142,548.38
23/Dec/2015  TRANSCORP  1.39 1.45 1.4 1.45 0.06 0 8,046,913 11,477,464.36
23/Dec/2015  TRANSEXPR  1.03 1.03 1.03 1.03 0.00 0 47,000 50,760.00
23/Dec/2015  TRIPPLEG  1.69 1.69 1.69 1.69 0.00 0 11,340 18,257.40
23/Dec/2015  UAC-PROP  6.03 6.03 6.03 6.03 0.00 0 11,450 69,285.48
23/Dec/2015  UACN  20.47 21.49 19.8 20.16 (0.31) 0 1,086,051 22,237,116.51
23/Dec/2015  UBA  3.65 3.53 3.47 3.5 (0.15) 0 3,663,968 12,793,325.35
23/Dec/2015  UBN  6.27 5.96 5.96 5.96 (0.31) 0 164,229 979,142.84
23/Dec/2015  UCAP  1.26 1.28 1.25 1.25 (0.01) 0 2,181,986 2,759,533.37
23/Dec/2015  UNHOMES  4.97 4.97 4.97 4.97 0.00 0 1,000 4,730.00
23/Dec/2015  UNILEVER  45.5 45.5 45.5 45.5 0.00 0 19,119 845,773.77
23/Dec/2015  UNITYBNK  0.9 0.94 0.94 0.94 0.04 0 677,123 634,950.62
23/Dec/2015  UPL  5.73 5.73 5.73 5.73 0.00 0 100 545.00
23/Dec/2015  VETBANK  2.66 2.67 2.67 2.67 0.01 0 5 13.35
23/Dec/2015  VETGOODS  7.04 6.92 6.92 6.92 (0.12) 0 5 34.60
23/Dec/2015  VETGRIF30  12.24 12.23 12.23 12.23 (0.01) 0 5 61.15
23/Dec/2015  VETINDETF  20.2 20.49 20.49 20.49 0.29 0 5 102.45
23/Dec/2015  VONO  0.66 0.69 0.69 0.69 0.03 0 1,138,065 776,238.87
23/Dec/2015  WAPCO  94 96.8 96 96.8 2.80 0 349,105 33,572,552.86
23/Dec/2015  WAPIC  0.5 0.5 0.5 0.5 0.00 0 3,126 1,563.00
23/Dec/2015  WEMABANK  0.89 0.89 0.86 0.89 0.00 0 354,096 309,522.56
23/Dec/2015  ZENITHBANK  13.62 13.95 13.6 13.85 0.23 0 26,514,469 364,814,606.90