NSEPro.com Friday, January 30, 2015
Date Stocks Open High Low Close Change Deals Units Value
30/Jan/2015  7UP  154 156 146.7 156 2.00 0 146,909 22,002,219.22
30/Jan/2015  ABCTRANS  0.53 0.51 0.51 0.51 (0.02) 0 540,050 275,503.27
30/Jan/2015  ACCESS  5.26 5.3 5.11 5.18 (0.08) 0 16,435,489 86,591,127.22
30/Jan/2015  AFRIPRUD  2.81 2.94 2.76 2.76 (0.05) 0 3,350,366 9,401,998.28
30/Jan/2015  AGLEVENT  1.2 1.2 1.2 1.2 0.00 0 663 835.38
30/Jan/2015  AIICO  0.84 0.84 0.8 0.8 (0.04) 0 1,530,109 1,282,700.34
30/Jan/2015  ALEX  10.43 10.43 10.43 10.43 0.00 0 3,000 31,230.00
30/Jan/2015  ASHAKACEM  21.3 21.3 21.3 21.3 0.00 0 26,763 541,683.12
30/Jan/2015  ASOSAVINGS  0.5 0.5 0.5 0.5 0.00 0 127 63.50
30/Jan/2015  BERGER  9 9 9 9 0.00 0 10,100 86,355.00
30/Jan/2015  BOCGAS  5.48 5.48 5.48 5.48 0.00 0 1,000 5,210.00
30/Jan/2015  CADBURY  39.9 40.25 40.25 40.25 0.35 0 553,715 22,497,087.88
30/Jan/2015  CAP  38.75 38.75 38.75 38.75 0.00 0 70,744 2,698,509.74
30/Jan/2015  CAVERTON  3 3 3 3 0.00 0 72,760 206,772.80
30/Jan/2015  CHAMPION  5.9 5.62 5.62 5.62 (0.28) 0 324,500 1,823,730.00
30/Jan/2015  CILEASING  0.5 0.5 0.5 0.5 0.00 0 2,000 1,000.00
30/Jan/2015  CONTINSURE  0.87 0.9 0.9 0.9 0.03 0 1,002,000 901,800.00
30/Jan/2015  COSTAIN  0.7 0.72 0.72 0.72 0.02 0 100,500 72,094.00
30/Jan/2015  COURTVILLE  0.5 0.5 0.5 0.5 0.00 0 13,514 6,757.00
30/Jan/2015  CUSTODYINS  3.92 3.91 3.91 3.91 (0.01) 0 456,180 1,783,773.80
30/Jan/2015  CUTIX  1.48 1.55 1.55 1.55 0.07 0 115,923 177,950.39
30/Jan/2015  DAARCOMM  0.5 0.5 0.5 0.5 0.00 0 1,000 500.00
30/Jan/2015  DANGCEM  156 156.01 156 156 0.00 0 363,028 56,643,033.40
30/Jan/2015  DANGFLOUR  2.9 3.01 3 3 0.10 0 736,180 2,211,497.83
30/Jan/2015  DANGSUGAR  6.5 6.82 6.18 6.82 0.32 0 19,368,803 127,207,198.80
30/Jan/2015  DIAMONDBNK  3.76 3.85 3.58 3.58 (0.18) 0 35,661,577 127,794,241.30
30/Jan/2015  DNMEYER  0.87 0.87 0.87 0.87 0.00 0 833 716.38
30/Jan/2015  DUNLOP  0.5 0.5 0.5 0.5 0.00 0 66,300 33,150.00
30/Jan/2015  EKOCORP  3.72 3.72 3.72 3.72 0.00 0 260 920.40
30/Jan/2015  ETERNA  2.81 2.67 2.67 2.67 (0.14) 0 186,300 497,421.00
30/Jan/2015  ETI  16.46 16.25 15.92 16.18 (0.28) 0 2,549,267 41,078,721.24
30/Jan/2015  EVANSMED  2.27 2.27 2.27 2.27 0.00 0 500 1,080.00
30/Jan/2015  FBNH  7.4 7.4 7.07 7.09 (0.31) 0 39,059,847 281,044,197.30
30/Jan/2015  FCMB  2 2.05 1.99 2.05 0.05 0 16,791,660 34,121,364.47
30/Jan/2015  FIDELITYBK  1.26 1.28 1.25 1.25 (0.01) 0 4,912,119 6,221,101.56
30/Jan/2015  FIDSON  3.26 3.3 3.26 3.26 0.00 0 639,794 2,091,561.75
30/Jan/2015  FLOURMILL  37.05 37.05 37.05 37.05 0.00 0 101,346 3,825,270.12
30/Jan/2015  FO  230 230 226.99 230 0.00 0 226,505 51,653,064.03
30/Jan/2015  GLAXOSMITH  40 40 40 40 0.00 0 604,639 24,184,895.88
30/Jan/2015  GOLDBREW  0.92 0.92 0.92 0.92 0.00 0 8,907 8,550.72
30/Jan/2015  GUARANTY  19.8 20.2 20 20.03 0.23 0 34,549,869 692,218,537.80
30/Jan/2015  GUINNESS  130.05 130 129 129.99 (0.06) 0 4,311,219 560,417,461.20
30/Jan/2015  HONYFLOUR  3 3.08 3 3 0.00 0 625,571 1,892,532.56
30/Jan/2015  IKEJAHOTEL  3.2 3.04 3.04 3.04 (0.16) 0 210,000 643,478.00
30/Jan/2015  INTBREW  21.16 21.16 21.16 21.16 0.00 0 194,952 4,076,387.32
30/Jan/2015  IPWA  0.5 0.5 0.5 0.5 0.00 0 1,054 527.00
30/Jan/2015  JAPAULOIL  0.5 0.5 0.5 0.5 0.00 0 40,094 20,047.00
30/Jan/2015  JBERGER  44.89 44.89 44.89 44.89 0.00 0 12,500 559,195.50
30/Jan/2015  JOHNHOLT  0.96 0.96 0.96 0.96 0.00 0 12,484 11,485.28
30/Jan/2015  JOSBREW  2.02 2.02 2.02 2.02 0.00 0 800 1,616.00
30/Jan/2015  LEARNAFRCA  1.27 1.27 1.27 1.27 0.00 0 7,714 9,692.50
30/Jan/2015  LIVESTOCK  2.2 2.22 2.2 2.2 0.00 0 318,970 703,624.10
30/Jan/2015  LOTUSHAL15  9.32 9.3 9.24 9.24 (0.08) 0 15,105 140,326.20
30/Jan/2015  MANSARD  2.95 3 2.95 3 0.05 0 521,348 1,545,576.60
30/Jan/2015  MAYBAKER  1.51 1.44 1.44 1.44 (0.07) 0 471,673 679,209.12
30/Jan/2015  MBENEFIT  0.5 0.5 0.5 0.5 0.00 0 10,000 5,000.00
30/Jan/2015  MOBIL  150 150 150 150 0.00 0 29,519 4,593,618.78
30/Jan/2015  MULTIVERSE  0.5 0.5 0.5 0.5 0.00 0 10,000 5,000.00
30/Jan/2015  NAHCO  5 4.9 4.8 4.8 (0.20) 0 438,366 2,121,979.31
30/Jan/2015  NASCON  6.49 6.75 6.3 6.5 0.01 0 2,935,974 18,886,140.43
30/Jan/2015  NB  142.2 143.4 142 142.02 (0.18) 0 8,178,783 1,161,479,955.00
30/Jan/2015  NCR  12.83 12.83 12.83 12.83 0.00 0 600 7,314.00
30/Jan/2015  NEIMETH  0.75 0.74 0.74 0.74 (0.01) 0 307,200 226,361.46
30/Jan/2015  NEM  0.53 0.55 0.53 0.53 0.00 0 1,904,825 1,043,644.33
30/Jan/2015  NESTLE  810 800.25 800 800.25 (9.75) 0 98,767 79,109,497.56
30/Jan/2015  NEWGOLD  2338 2321 2321 2321 (17.00) 0 5 11,605.00
30/Jan/2015  NIGERINS  0.5 0.5 0.5 0.5 0.00 0 5,814 2,907.00
30/Jan/2015  NPFMCRFBK  0.87 0.87 0.87 0.87 0.00 0 60,651 50,920.37
30/Jan/2015  NSE30  1337.77 1338.96 1328.38 1334.09 (3.68) 0 260,265,453 4,604,149,482.00
30/Jan/2015  NSE50  1471.86 1472.99 1460.31 1466.34 (5.52) 0 289,013,914 4,708,314,574.00
30/Jan/2015  NSEASI  29642.38 29660.45 29465.66 29562.07 (80.31) 0 317,667,583 4,751,718,277.00
30/Jan/2015  NSEBNK  301.75 301.75 297.5 297.93 (3.82) 0 169,560,963 1,946,749,437.00
30/Jan/2015  NSECNSMRGDS  780.6 782.94 774.23 781.84 1.24 0 40,861,970 2,094,314,767.00
30/Jan/2015  NSEINDUSTR  1915.06 1915.93 1915.06 1915.93 0.87 0 728,514 65,466,481.24
30/Jan/2015  NSEINS  141.29 141.74 141.01 141.6 0.31 0 13,540,872 9,177,830.17
30/Jan/2015  NSELOTUSISLM  1942.25 1948.04 1939.82 1948.04 5.79 0 9,075,749 418,531,644.00
30/Jan/2015  NSEOILGAS  355.83 357.56 355.02 357.07 1.24 0 3,067,497 181,076,591.90
30/Jan/2015  NSLTECH  0.5 0.5 0.5 0.5 0.00 0 5,000 2,500.00
30/Jan/2015  OANDO  15.8 15.5 15.23 15.39 (0.41) 0 2,511,794 38,678,031.46
30/Jan/2015  OKOMUOIL  27.45 27.45 27.45 27.45 0.00 0 227,800 6,423,311.80
30/Jan/2015  PAINTCOM  1.5 1.5 1.5 1.5 0.00 0 89,450 134,613.50
30/Jan/2015  PREMBREW  3.79 3.79 3.79 3.79 0.00 0 2,000 7,220.00
30/Jan/2015  PRESCO  32.66 32.66 32.66 32.66 0.00 0 22,108 689,253.90
30/Jan/2015  PRESTIGE  0.5 0.5 0.5 0.5 0.00 0 208 104.00
30/Jan/2015  PZ  28.43 29.64 27.01 29.64 1.21 0 2,870,349 81,712,915.18
30/Jan/2015  REDSTAREX  3.61 3.7 3.7 3.7 0.09 0 204,000 759,835.00
30/Jan/2015  ROYALEX  0.5 0.5 0.5 0.5 0.00 0 30,046 15,023.00
30/Jan/2015  RTBRISCOE  0.62 0.62 0.61 0.61 (0.01) 0 511,291 314,437.31
30/Jan/2015  SCOA  4.67 4.44 4.44 4.44 (0.23) 0 1,182,901 5,252,080.44
30/Jan/2015  SEPLAT  305 305.23 305.16 305.23 0.23 0 278,456 85,000,470.30
30/Jan/2015  SKYEBANK  2.05 2.02 1.97 1.99 (0.06) 0 7,831,346 15,657,533.77
30/Jan/2015  SKYESHELT  100 100 100 100 0.00 0 2,500 250,000.00
30/Jan/2015  SOVRENINS  0.5 0.5 0.5 0.5 0.00 0 2,755 1,377.50
30/Jan/2015  STACO  0.5 0.5 0.5 0.5 0.00 0 843,682 421,841.00
30/Jan/2015  STANBIC  26 26 26 26 0.00 0 62,403 1,616,495.91
30/Jan/2015  STERLNBANK  2.4 2.32 2.32 2.32 (0.08) 0 6,461,994 14,990,133.32
30/Jan/2015  TOTAL  144 144 144 144 0.00 0 4,055 589,497.05
30/Jan/2015  TRANSCORP  2.9 2.85 2.78 2.82 (0.08) 0 8,104,387 22,843,609.98
30/Jan/2015  TRANSEXPR  1.05 1 1 1 (0.05) 0 211,888 211,888.00
30/Jan/2015  TRIPPLEG  1.77 1.77 1.77 1.77 0.00 0 630 1,115.10
30/Jan/2015  UAC-PROP  9.58 9.13 9.13 9.13 (0.45) 0 322,790 2,959,348.40
30/Jan/2015  UACN  37 37.2 37.01 37.2 0.20 0 754,412 28,040,663.01
30/Jan/2015  UBA  3.55 3.55 3.48 3.5 (0.05) 0 7,142,624 25,069,250.40
30/Jan/2015  UBCAP  1.47 1.5 1.44 1.44 (0.03) 0 5,686,132 8,309,005.89
30/Jan/2015  UBN  9.5 9.5 9.5 9.5 0.00 0 143,037 1,297,302.00
30/Jan/2015  UNILEVER  34.5 34.5 34.5 34.5 0.00 0 189,725 6,378,162.63
30/Jan/2015  UNITYBNK  0.5 0.5 0.5 0.5 0.00 0 2,202,800 1,101,400.00
30/Jan/2015  UPL  3.98 3.97 3.89 3.97 (0.01) 0 457,656 1,793,808.31
30/Jan/2015  UTC  0.5 0.5 0.5 0.5 0.00 0 5,000 2,500.00
30/Jan/2015  VETGRIF30  13.36 13.36 13.3 13.3 (0.06) 0 555 7,414.50
30/Jan/2015  VITAFOAM  3.63 3.59 3.47 3.59 (0.04) 0 225,177 794,711.47
30/Jan/2015  WAPCO  82.5 82.55 82.52 82.55 0.05 0 68,269 5,623,283.25
30/Jan/2015  WAPIC  0.53 0.52 0.51 0.51 (0.02) 0 7,720,339 3,972,983.40
30/Jan/2015  WEMABANK  0.97 0.93 0.93 0.93 (0.04) 0 464,200 431,706.00
30/Jan/2015  ZENITHBANK  16.35 16.17 15.9 16.01 (0.34) 0 59,502,187 950,387,622.70