NSEPro.com Tuesday, September 02, 2014
Date Stocks Open High Low Close Change Deals Units Value
2/Sep/2014  7UP  134 134 134 134 0.00 0 187,528 26,503,948.34
2/Sep/2014  ABCTRANS  0.74 0.74 0.74 0.74 0.00 0 53,889 39,877.86
2/Sep/2014  ACADEMY  1.55 1.55 1.55 1.55 0.00 0 1,100 1,628.00
2/Sep/2014  ACCESS  9.56 9.65 9.29 9.29 (0.27) 0 13,045,034 123,270,940.00
2/Sep/2014  AFRIPRUD  3.31 3.35 3.28 3.28 (0.03) 0 2,131,464 7,116,793.50
2/Sep/2014  AGLEVENT  1.54 1.47 1.47 1.47 (0.07) 0 86,100 126,567.00
2/Sep/2014  AIICO  0.8 0.84 0.81 0.81 0.01 0 470,090 391,338.60
2/Sep/2014  AIRSERVICE  2 2 2 2 0.00 0 6,000 12,000.00
2/Sep/2014  ASHAKACEM  33.47 32.42 32.34 32.42 (1.05) 0 1,320,945 42,797,487.41
2/Sep/2014  BERGER  9 9 9 9 0.00 0 49,626 436,685.40
2/Sep/2014  BOCGAS  5.48 5.48 5.48 5.48 0.00 0 10,000 52,100.00
2/Sep/2014  CADBURY  59.85 59.85 59.85 59.85 0.00 0 90,306 5,428,309.20
2/Sep/2014  CAP  39.05 39.05 39.05 39.05 0.00 0 72,313 2,826,945.14
2/Sep/2014  CAPOIL  0.5 0.5 0.5 0.5 0.00 0 2,000 1,000.00
2/Sep/2014  CAVERTON  5.06 5.31 5.01 5.01 (0.05) 0 2,439,633 12,720,420.96
2/Sep/2014  CCNN  14.6 14.4 14.3 14.4 (0.20) 0 435,621 6,230,292.91
2/Sep/2014  CHAMPION  7.91 7.91 7.91 7.91 0.00 0 26,785 212,412.45
2/Sep/2014  CHAMS  0.5 0.5 0.5 0.5 0.00 0 1,251,000 625,500.00
2/Sep/2014  CHELLARAM  3.95 3.95 3.95 3.95 0.00 0 50 207.00
2/Sep/2014  CONOIL  63.7 61.25 61 61 (2.70) 0 340,439 20,856,864.77
2/Sep/2014  CONTINSURE  0.98 0.98 0.98 0.98 0.00 0 43,416 43,074.47
2/Sep/2014  CORNERST  0.55 0.55 0.54 0.54 (0.01) 0 2,452,340 1,337,173.20
2/Sep/2014  COSTAIN  1.18 1.18 1.13 1.13 (0.05) 0 843,556 972,818.78
2/Sep/2014  COURTVILLE  0.57 0.55 0.55 0.55 (0.02) 0 550,347 302,690.85
2/Sep/2014  CUSTODYINS  4 4 3.95 3.96 (0.04) 0 1,460,357 5,820,513.15
2/Sep/2014  CUTIX  1.9 1.9 1.9 1.9 0.00 0 41,064 79,748.91
2/Sep/2014  DAARCOMM  0.5 0.5 0.5 0.5 0.00 0 7,500 3,750.00
2/Sep/2014  DANGCEM  225.16 226.01 220 225.5 0.34 0 13,872,357 3,057,828,641.00
2/Sep/2014  DANGFLOUR  7 6.65 6.65 6.65 (0.35) 0 141,254 939,339.10
2/Sep/2014  DANGSUGAR  8.75 8.75 8.5 8.5 (0.25) 0 1,501,513 12,967,610.35
2/Sep/2014  DEAPCAP  0.87 0.87 0.87 0.87 0.00 0 100 83.00
2/Sep/2014  DIAMONDBNK  6.18 6.1 6 6 (0.18) 0 3,100,648 18,621,865.12
2/Sep/2014  EQUITYASUR  0.5 0.5 0.5 0.5 0.00 0 409,000 204,500.00
2/Sep/2014  ETERNA  4.29 4.5 4.23 4.47 0.18 0 5,707,995 25,287,758.42
2/Sep/2014  ETI  16.95 16.64 16.63 16.63 (0.32) 0 2,028,825 33,749,096.38
2/Sep/2014  EVANSMED  1.95 1.87 1.86 1.86 (0.09) 0 337,900 636,057.22
2/Sep/2014  FBNH  15.3 15.29 15 15 (0.30) 0 17,344,336 263,792,407.90
2/Sep/2014  FCMB  4.25 4.25 4.17 4.25 0.00 0 933,320 3,925,272.61
2/Sep/2014  FIDELITYBK  1.96 1.99 1.95 1.98 0.02 0 3,965,933 7,806,035.23
2/Sep/2014  FIDSON  3.39 3.4 3.33 3.4 0.01 0 1,607,739 5,367,133.61
2/Sep/2014  FLOURMILL  68.11 68.11 68.11 68.11 0.00 0 164,334 10,882,233.78
2/Sep/2014  FO  229.99 227 218.5 227 (2.99) 0 475,726 104,791,753.20
2/Sep/2014  FTNCOCOA  0.5 0.5 0.5 0.5 0.00 0 53,900 26,950.00
2/Sep/2014  GCAPPA  14.46 14.46 14.46 14.46 0.00 0 100 1,374.00
2/Sep/2014  GLAXOSMITH  65.99 65.99 65.99 65.99 0.00 0 18,390 1,153,817.33
2/Sep/2014  GNI  0.5 0.5 0.5 0.5 0.00 0 1,000 500.00
2/Sep/2014  GOLDBREW  0.71 0.71 0.71 0.71 0.00 0 2,075 1,535.50
2/Sep/2014  GUARANTY  29.51 29.65 29 29.35 (0.16) 0 12,505,125 366,815,410.70
2/Sep/2014  GUINEAINS  0.5 0.5 0.5 0.5 0.00 0 4,659 2,329.50
2/Sep/2014  GUINNESS  180 181.01 180 180.5 0.50 0 603,419 108,764,375.20
2/Sep/2014  HONYFLOUR  4.15 4.12 4.08 4.1 (0.05) 0 2,091,606 8,590,281.65
2/Sep/2014  IKEJAHOTEL  0.8 0.84 0.81 0.84 0.04 0 570,296 469,058.26
2/Sep/2014  INTBREW  28 28.5 28 28.38 0.38 0 1,577,850 44,265,919.41
2/Sep/2014  INTENEGINS  0.5 0.5 0.5 0.5 0.00 0 35,155 17,577.50
2/Sep/2014  JAPAULOIL  0.5 0.51 0.5 0.5 0.00 0 2,977,943 1,501,057.01
2/Sep/2014  JBERGER  65 65 65 65 0.00 0 20,154 1,265,530.80
2/Sep/2014  LASACO  0.5 0.5 0.5 0.5 0.00 0 1,000 500.00
2/Sep/2014  LAWUNION  0.5 0.5 0.5 0.5 0.00 0 12,111 6,055.50
2/Sep/2014  LEARNAFRCA  1.58 1.62 1.62 1.62 0.04 0 152,560 244,053.60
2/Sep/2014  LINKASSURE  0.5 0.5 0.5 0.5 0.00 0 1,000 500.00
2/Sep/2014  LIVESTOCK  3.2 3.25 3.11 3.25 0.05 0 1,239,674 3,940,723.24
2/Sep/2014  MANSARD  2.5 2.5 2.5 2.5 0.00 0 42,965 107,884.85
2/Sep/2014  MAYBAKER  1.45 1.52 1.52 1.52 0.07 0 393,997 596,589.67
2/Sep/2014  MBENEFIT  0.54 0.53 0.53 0.53 (0.01) 0 559,000 296,825.00
2/Sep/2014  MOBIL  175 175 175 175 0.00 0 21,884 3,824,486.05
2/Sep/2014  MRS  55.96 55.96 55.96 55.96 0.00 0 37,136 1,975,086.92
2/Sep/2014  NAHCO  5 5.01 5 5 0.00 0 783,119 3,917,938.13
2/Sep/2014  NASCON  10.19 10.19 10.19 10.19 0.00 0 284,701 2,768,161.90
2/Sep/2014  NB  176.05 175.7 175.64 175.64 (0.41) 0 936,501 164,497,721.10
2/Sep/2014  NEIMETH  1.1 1.08 1.08 1.08 (0.02) 0 258,817 277,697.33
2/Sep/2014  NEM  0.79 0.8 0.79 0.79 0.00 0 3,019,613 2,408,002.52
2/Sep/2014  NESTLE  1079.99 1054.9 1042 1054.9 (25.09) 0 224,161 234,522,992.10
2/Sep/2014  NEWGOLD  2023 1997 1997 1997 (26.00) 0 23 45,931.00
2/Sep/2014  NIGERINS  0.5 0.5 0.5 0.5 0.00 0 100 50.00
2/Sep/2014  NNFM  19.95 19.95 19.95 19.95 0.00 0 2,500 49,875.00
2/Sep/2014  NPFMCRFBK  1 0.95 0.95 0.95 (0.05) 0 376,646 358,828.70
2/Sep/2014  NSE30  1881.58 1885.85 1871.3 1875.12 (6.46) 0 197,426,085 6,163,606,080.00
2/Sep/2014  NSE50  2038.78 2042.98 2027.92 2030.93 (7.85) 0 261,671,508 6,380,620,439.00
2/Sep/2014  NSEASEM  951.96 951.96 951.96 951.96 0.00 0 2,000 1,000.00
2/Sep/2014  NSEASI  41398.05 41474.27 41034.21 41264.65 (133.40) 0 296,095,762 6,488,171,004.00
2/Sep/2014  NSEBNK  421.8 424.86 420.59 421.85 0.05 0 99,677,154 1,043,244,481.00
2/Sep/2014  NSECNSMRGDS  1023.34 1023.34 1013.59 1015.6 (7.74) 0 11,897,610 809,688,181.20
2/Sep/2014  NSEINDUSTR  2682.68 2682.68 2644.28 2666.65 (16.03) 0 17,915,782 3,215,682,540.00
2/Sep/2014  NSEINS  143.54 143.87 142.86 142.87 (0.67) 0 18,376,851 13,198,052.55
2/Sep/2014  NSELOTUSISLM  2726.69 2728.72 2700.51 2705.8 (20.89) 0 23,720,097 3,788,316,417.00
2/Sep/2014  NSEOILGAS  477.19 477.57 462.05 468.56 (8.63) 0 11,357,289 283,254,323.50
2/Sep/2014  OANDO  26.75 26.75 25.91 26 (0.75) 0 4,765,681 125,064,901.90
2/Sep/2014  OKOMUOIL  34.5 34.1 34.1 34.1 (0.40) 0 174,131 5,920,768.87
2/Sep/2014  PAINTCOM  1.6 1.6 1.6 1.6 0.00 0 5,500 8,800.00
2/Sep/2014  PORTPAINT  5.01 5.15 5 5 (0.01) 0 1,271,000 6,390,600.00
2/Sep/2014  PREMBREW  2.28 2.39 2.39 2.39 0.11 0 100,411 239,937.08
2/Sep/2014  PRESCO  36.3 36.3 36.3 36.3 0.00 0 69,872 2,525,845.18
2/Sep/2014  PRESTIGE  0.5 0.5 0.5 0.5 0.00 0 10,436 5,218.00
2/Sep/2014  PZ  35 35 35 35 0.00 0 269,825 9,251,764.87
2/Sep/2014  REDSTAREX  4.8 4.8 4.8 4.8 0.00 0 16,384 75,024.08
2/Sep/2014  ROYALEX  0.6 0.6 0.6 0.6 0.00 0 647,360 388,786.00
2/Sep/2014  RTBRISCOE  0.9 0.94 0.94 0.94 0.04 0 271,353 250,891.44
2/Sep/2014  SEPLAT  680 680 680 680 0.00 0 35,213 23,928,240.81
2/Sep/2014  SKYEBANK  2.89 2.91 2.86 2.86 (0.03) 0 25,368,485 73,502,274.99
2/Sep/2014  STACO  0.5 0.5 0.5 0.5 0.00 0 1,000 500.00
2/Sep/2014  STANBIC  30 30.01 30 30.01 0.01 0 549,548 16,490,496.90
2/Sep/2014  STERLNBANK  2.25 2.24 2.19 2.19 (0.06) 0 19,868,398 44,162,026.43
2/Sep/2014  TOTAL  180 180 180 180 0.00 0 8,428 1,453,472.25
2/Sep/2014  TRANSCORP  6.75 7.08 6.42 6.5 (0.25) 0 91,441,699 613,085,332.70
2/Sep/2014  TRANSEXPR  1.79 1.79 1.79 1.79 0.00 0 1,700 3,043.00
2/Sep/2014  TRIPPLEG  1.88 1.88 1.88 1.88 0.00 0 2,000 3,580.00
2/Sep/2014  UAC-PROP  15.6 15.6 15.6 15.6 0.00 0 17,085 261,073.25
2/Sep/2014  UACN  59 58.5 58 58.5 (0.50) 0 2,353,763 137,162,425.70
2/Sep/2014  UBA  7.5 7.4 7.26 7.39 (0.11) 0 5,698,870 41,737,910.97
2/Sep/2014  UBCAP  2.15 2.2 2.16 2.16 0.01 0 2,113,109 4,610,379.89
2/Sep/2014  UBN  8.15 8.15 8.15 8.15 0.00 0 741,142 6,039,905.94
2/Sep/2014  UNHOMES  0.5 0.5 0.5 0.5 0.00 0 1,500 750.00
2/Sep/2014  UNIC  0.5 0.5 0.5 0.5 0.00 0 333,869 166,934.50
2/Sep/2014  UNILEVER  48.5 49 48.5 48.5 0.00 0 3,666,202 179,550,095.10
2/Sep/2014  UNITYBNK  0.5 0.5 0.5 0.5 0.00 0 919,123 459,561.50
2/Sep/2014  UNIVINSURE  0.5 0.5 0.5 0.5 0.00 0 150,000 75,000.00
2/Sep/2014  UPDCREIT  9.13 9.13 9.13 9.13 0.00 0 10,500 91,140.00
2/Sep/2014  UPL  4.2 4.2 4.2 4.2 0.00 0 112,100 449,500.00
2/Sep/2014  UTC  0.5 0.5 0.5 0.5 0.00 0 16,264 8,132.00
2/Sep/2014  VETGRIF30  18.81 18.91 18.76 18.76 (0.05) 0 1,010 19,097.60
2/Sep/2014  VITAFOAM  4.15 4.15 4.15 4.15 0.00 0 131,625 543,016.59
2/Sep/2014  VONO  1.05 1 1 1 (0.05) 0 264,387 265,825.70
2/Sep/2014  WAPCO  117.25 117.25 116 116 (1.25) 0 847,356 99,083,339.65
2/Sep/2014  WAPIC  0.76 0.76 0.73 0.73 (0.03) 0 11,228,327 8,333,203.91
2/Sep/2014  WEMABANK  0.95 0.95 0.93 0.93 (0.02) 0 1,440,782 1,362,726.00
2/Sep/2014  ZENITHBANK  24.2 24.69 24.44 24.6 0.40 0 13,354,694 327,539,015.30