NSEPro.com Friday, November 28, 2014
Date Stocks Open High Low Close Change Deals Units Value
28/Nov/2014  7UP  155 155 155 155 0.00 0 25,596 3,975,863.04
28/Nov/2014  ACCESS  7.5 7.65 7.53 7.61 0.11 0 11,638,113 88,642,447.91
28/Nov/2014  AFRIPRUD  3 3.04 2.88 3 0.00 0 1,110,166 3,320,722.77
28/Nov/2014  AGLEVENT  1.3 1.3 1.3 1.3 0.00 0 22,458 29,615.40
28/Nov/2014  AIICO  0.8 0.82 0.78 0.79 (0.01) 0 2,978,500 2,381,300.00
28/Nov/2014  ASHAKACEM  21.71 22.7 22 22.7 0.99 0 833,452 18,427,367.75
28/Nov/2014  ASOSAVINGS  0.5 0.5 0.5 0.5 0.00 0 10,000,000 5,000,000.00
28/Nov/2014  BECOPETRO  0.5 0.5 0.5 0.5 0.00 0 1,000 500.00
28/Nov/2014  BERGER  8.7 8.7 8.7 8.7 0.00 0 11,000 96,040.00
28/Nov/2014  BETAGLAS  22.05 22.05 22.05 22.05 0.00 0 100 2,205.00
28/Nov/2014  CADBURY  44.18 44 43.5 43.5 (0.68) 0 328,392 14,337,045.94
28/Nov/2014  CAP  36.15 36.22 36.18 36.18 0.03 0 559,172 20,237,814.36
28/Nov/2014  CAVERTON  3.79 3.75 3.61 3.61 (0.18) 0 394,820 1,473,800.32
28/Nov/2014  CCNN  11.29 11.29 11.29 11.29 0.00 0 19,245 212,252.00
28/Nov/2014  CHAMPION  9.8 9.8 9.8 9.8 0.00 0 7,650,000 74,970,000.00
28/Nov/2014  CHAMS  0.5 0.5 0.5 0.5 0.00 0 1,000,000 500,000.00
28/Nov/2014  CILEASING  0.5 0.5 0.5 0.5 0.00 0 33,000 16,500.00
28/Nov/2014  CONOIL  49.23 49.23 49.23 49.23 0.00 0 520 24,320.40
28/Nov/2014  CONTINSURE  0.89 0.93 0.9 0.93 0.04 0 564,750 512,202.50
28/Nov/2014  CORNERST  0.5 0.5 0.5 0.5 0.00 0 140,000 70,000.00
28/Nov/2014  COSTAIN  0.99 1.03 1.01 1.01 0.02 0 2,097,800 2,150,741.40
28/Nov/2014  COURTVILLE  0.5 0.5 0.5 0.5 0.00 0 236,111 118,505.50
28/Nov/2014  CUSTODYINS  3.83 4 3.97 4 0.17 0 823,985 3,280,712.00
28/Nov/2014  CUTIX  1.5 1.5 1.5 1.5 0.00 0 45,000 67,500.00
28/Nov/2014  CWG  4.34 4.34 4.34 4.34 0.00 0 200 868.00
28/Nov/2014  DANGCEM  179.99 179.9 171.93 179.9 (0.09) 0 1,340,505 232,825,736.00
28/Nov/2014  DANGFLOUR  6.23 6.23 6.23 6.23 0.00 0 16,179 95,779.68
28/Nov/2014  DANGSUGAR  6.8 7.14 6.56 6.97 0.17 0 11,292,124 79,644,601.15
28/Nov/2014  DIAMONDBNK  6.06 6.2 6.07 6.2 0.14 0 5,323,305 32,901,156.76
28/Nov/2014  DUNLOP  0.5 0.5 0.5 0.5 0.00 0 5,557,306 2,778,653.00
28/Nov/2014  EQUITYASUR  0.5 0.5 0.5 0.5 0.00 0 1,000 500.00
28/Nov/2014  ETERNA  3.23 3.39 3.23 3.29 0.06 0 1,754,301 5,773,848.85
28/Nov/2014  ETI  18 17.5 17.5 17.5 (0.50) 0 206,245 3,637,181.53
28/Nov/2014  ETRANZACT  2.21 2.21 2.21 2.21 0.00 0 5,100 11,832.00
28/Nov/2014  EVANSMED  2.09 1.99 1.99 1.99 (0.10) 0 8,339,129 16,594,906.71
28/Nov/2014  FBNH  10.4 10.5 9.89 9.95 (0.45) 0 34,606,853 350,865,216.90
28/Nov/2014  FCMB  3.3 3.3 3.15 3.3 0.00 0 6,377,432 20,689,043.13
28/Nov/2014  FIDELITYBK  1.55 1.62 1.55 1.6 0.05 0 6,268,683 9,956,005.53
28/Nov/2014  FIDSON  3.35 3.4 3.4 3.4 0.05 0 173,000 587,125.00
28/Nov/2014  FIRSTALUM  0.5 0.5 0.5 0.5 0.00 0 30,000 15,000.00
28/Nov/2014  FLOURMILL  52.95 50.4 50.31 50.31 (2.64) 0 2,374,994 120,035,123.70
28/Nov/2014  FO  214.18 224 215.05 222 7.82 0 285,060 62,653,721.79
28/Nov/2014  FORTISMFB  5.42 5.42 5.42 5.42 0.00 0 23,900 131,450.00
28/Nov/2014  GLAXOSMITH  52 52 52 52 0.00 0 39,558 2,021,489.82
28/Nov/2014  GNI  0.5 0.5 0.5 0.5 0.00 0 1,000 500.00
28/Nov/2014  GOLDBREW  0.92 0.92 0.92 0.92 0.00 0 43,523 41,782.08
28/Nov/2014  GUARANTY  25.2 25.5 25 25 (0.20) 0 5,763,757 144,491,627.80
28/Nov/2014  GUINNESS  158 158 157 158 0.00 0 249,467 39,354,744.89
28/Nov/2014  HMARKINS  0.5 0.5 0.5 0.5 0.00 0 1,000 500.00
28/Nov/2014  HONYFLOUR  3.44 3.59 3.29 3.29 (0.15) 0 621,457 2,077,358.71
28/Nov/2014  IKEJAHOTEL  3.67 3.71 3.6 3.63 (0.04) 0 4,344,185 15,990,243.15
28/Nov/2014  INTBREW  26 26 26 26 0.00 0 37,786 990,444.82
28/Nov/2014  INTERLINK  4.66 4.66 4.66 4.66 0.00 0 100 443.00
28/Nov/2014  JBERGER  60.66 60.66 60.66 60.66 0.00 0 58,850 3,423,246.92
28/Nov/2014  LASACO  0.5 0.5 0.5 0.5 0.00 0 200 100.00
28/Nov/2014  LEARNAFRCA  1.4 1.4 1.4 1.4 0.00 0 250 337.50
28/Nov/2014  LIVESTOCK  2.34 2.45 2.35 2.45 0.11 0 551,304 1,332,709.70
28/Nov/2014  LOTUSHAL15  10.76 10.76 10.66 10.66 (0.10) 0 1,010 10,866.60
28/Nov/2014  MANSARD  3 3.15 3 3.15 0.15 0 1,297,198 3,994,687.68
28/Nov/2014  MAYBAKER  1.69 1.72 1.7 1.7 0.01 0 1,693,971 2,889,384.10
28/Nov/2014  MBENEFIT  0.5 0.5 0.5 0.5 0.00 0 9,000 4,500.00
28/Nov/2014  MOBIL  165.2 165.2 165.2 165.2 0.00 0 17,524 2,950,364.00
28/Nov/2014  MRS  56 56 56 56 0.00 0 9,496 505,187.20
28/Nov/2014  NAHCO  4.9 4.9 4.9 4.9 0.00 0 79,765 383,460.74
28/Nov/2014  NASCON  7.87 7.87 7.87 7.87 0.00 0 420,455 3,302,105.30
28/Nov/2014  NB  172.04 174 170.11 172.12 0.08 0 9,316,510 1,596,815,471.00
28/Nov/2014  NEIMETH  0.93 0.94 0.94 0.94 0.01 0 88,863 83,711.22
28/Nov/2014  NEM  0.61 0.64 0.6 0.64 0.03 0 2,506,784 1,560,655.25
28/Nov/2014  NESF  552.2 552.2 552.2 552.2 0.00 0 380 199,344.20
28/Nov/2014  NESTLE  905 920 860 860 (45.00) 0 534,559 474,313,278.20
28/Nov/2014  NEWGOLD  2048 2042 2042 2042 (6.00) 0 6 12,252.00
28/Nov/2014  NIG-GERMAN  7 7 7 7 0.00 0 205 1,363.25
28/Nov/2014  NIGERINS  0.5 0.5 0.5 0.5 0.00 0 149,250 74,625.00
28/Nov/2014  NPFMCRFBK  0.92 0.88 0.88 0.88 (0.04) 0 161,000 142,010.00
28/Nov/2014  NSE30  1586.29 1593.45 1565.03 1575.87 (10.42) 0 257,463,605 6,084,786,271.00
28/Nov/2014  NSE50  1729.84 1736.99 1709 1719.58 (10.26) 0 279,605,562 6,175,503,135.00
28/Nov/2014  NSEASI  34705.48 34809.76 34172.24 34543.05 (162.43) 0 338,808,109 6,382,339,765.00
28/Nov/2014  NSEBNK  369.43 373.01 364.51 366.13 (3.30) 0 159,823,573 1,355,051,340.00
28/Nov/2014  NSECNSMRGDS  906.33 913.04 899.33 899.6 (6.73) 0 45,319,074 2,832,081,123.00
28/Nov/2014  NSEINDUSTR  2023.75 2032.51 1973.54 2020.88 (2.87) 0 16,921,848 1,397,747,473.00
28/Nov/2014  NSEINS  144.95 147.83 144.95 147.71 2.76 0 9,900,322 10,085,214.57
28/Nov/2014  NSELOTUSISLM  2169.08 2183.74 2126.85 2150.13 (18.95) 0 31,483,095 2,352,620,234.00
28/Nov/2014  NSEOILGAS  417.83 419.87 411.07 416.86 (0.97) 0 6,076,352 156,763,961.40
28/Nov/2014  OANDO  21.85 21 20.76 20.76 (1.09) 0 4,000,146 83,352,415.60
28/Nov/2014  OKOMUOIL  29.54 30 30 30 0.46 0 125,702 3,811,846.83
28/Nov/2014  PAINTCOM  1.6 1.53 1.53 1.53 (0.07) 0 60,000 92,000.00
28/Nov/2014  PHARMDEKO  2.36 2.36 2.36 2.36 0.00 0 4,110 9,247.50
28/Nov/2014  PRESCO  28.8 28.8 28.8 28.8 0.00 0 219,149 6,774,954.74
28/Nov/2014  PRESTIGE  0.5 0.5 0.5 0.5 0.00 0 1,000 500.00
28/Nov/2014  PZ  29.5 28.75 28.15 28.5 (1.00) 0 1,572,482 44,790,571.74
28/Nov/2014  REDSTAREX  4.25 4.04 4.04 4.04 (0.21) 0 57,950 234,118.00
28/Nov/2014  ROYALEX  0.5 0.5 0.5 0.5 0.00 0 25,000 12,500.00
28/Nov/2014  RTBRISCOE  0.85 0.85 0.85 0.85 0.00 0 64,115 52,063.90
28/Nov/2014  SEPLAT  418.01 420 420 420 1.99 0 131,575 54,646,717.34
28/Nov/2014  SKYEBANK  2.6 2.6 2.47 2.48 (0.12) 0 5,495,519 13,749,351.97
28/Nov/2014  STANBIC  30.45 31 30.5 31 0.55 0 1,444,781 44,678,617.41
28/Nov/2014  STERLNBANK  2.35 2.36 2.34 2.36 0.01 0 8,073,150 18,973,471.98
28/Nov/2014  TANTALIZER  0.5 0.5 0.5 0.5 0.00 0 1,000 500.00
28/Nov/2014  TOTAL  157.47 157.47 157.47 157.47 0.00 0 9,305 1,504,103.58
28/Nov/2014  TRANSCORP  4 4 3.8 3.9 (0.10) 0 11,074,871 43,592,991.01
28/Nov/2014  TRANSEXPR  1.29 1.29 1.29 1.29 0.00 0 20,000 24,600.00
28/Nov/2014  UAC-PROP  10.53 10.5 10.5 10.5 (0.03) 0 355,463 3,715,038.77
28/Nov/2014  UACN  44.08 44.01 43.3 43.3 (0.78) 0 576,382 25,271,617.91
28/Nov/2014  UBA  5.39 5.62 5.13 5.13 (0.26) 0 90,999,628 507,229,053.80
28/Nov/2014  UBCAP  1.82 1.83 1.77 1.8 (0.02) 0 1,690,648 3,037,240.31
28/Nov/2014  UBN  8.6 8.43 8.37 8.43 (0.17) 0 529,248 4,455,992.92
28/Nov/2014  UNHOMES  0.5 0.5 0.5 0.5 0.00 0 3,968,973 1,984,486.50
28/Nov/2014  UNIC  0.5 0.5 0.5 0.5 0.00 0 500 250.00
28/Nov/2014  UNILEVER  34.96 35.79 34.11 35.79 0.83 0 10,801,818 377,084,348.20
28/Nov/2014  UNITYBNK  0.5 0.5 0.5 0.5 0.00 0 315,462 157,731.00
28/Nov/2014  UPDCREIT  10 10 10 10 0.00 0 7,500 75,000.00
28/Nov/2014  UPL  4.12 4.13 3.92 4.13 0.01 0 1,847,150 7,570,186.24
28/Nov/2014  VETGRIF30  15.85 15.66 15.66 15.66 (0.19) 0 10 156.60
28/Nov/2014  VITAFOAM  3.85 3.85 3.85 3.85 0.00 0 77,255 294,386.43
28/Nov/2014  WAPCO  81 82 79.98 80 (1.00) 0 14,053,374 1,125,786,558.00
28/Nov/2014  WAPIC  0.66 0.66 0.66 0.66 0.00 0 2,253,640 1,486,644.14
28/Nov/2014  WEMABANK  0.95 0.95 0.92 0.95 0.00 0 928,295 879,177.60
28/Nov/2014  ZENITHBANK  20.9 20.85 20.32 20.52 (0.38) 0 25,525,925 531,015,049.90