NSEPro.com Thursday, October 30, 2014
Date Stocks Open High Low Close Change Deals Units Value
30/Oct/2014  7UP  179.1 173 170.15 173 (6.10) 0 1,051,946 181,376,746.90
30/Oct/2014  ABCTRANS  0.66 0.66 0.66 0.66 0.00 0 80,646 52,422.40
30/Oct/2014  ACADEMY  1.38 1.38 1.38 1.38 0.00 0 4,200 5,796.00
30/Oct/2014  ACCESS  8.51 8.51 8.48 8.5 (0.01) 0 8,298,192 70,541,813.23
30/Oct/2014  AFRINSURE  0.5 0.5 0.5 0.5 0.00 0 3,000,000 1,500,000.00
30/Oct/2014  AFRIPRUD  3.15 3.14 3.02 3.02 (0.13) 0 1,265,736 3,875,065.14
30/Oct/2014  AGLEVENT  1.45 1.45 1.45 1.45 0.00 0 120,000 175,960.00
30/Oct/2014  AIICO  0.81 0.85 0.81 0.85 0.04 0 4,071,230 3,399,556.87
30/Oct/2014  AIRSERVICE  1.83 1.83 1.83 1.83 0.00 0 18,280 33,286.80
30/Oct/2014  ALUMACO  7.75 7.75 7.75 7.75 0.00 0 6,119 45,097.03
30/Oct/2014  ASHAKACEM  32.98 31.44 31.34 31.34 (1.64) 0 802,182 25,160,917.92
30/Oct/2014  BERGER  8 8 8 8 0.00 0 21,883 174,197.76
30/Oct/2014  BETAGLAS  20 21 21 21 1.00 0 624,350 13,036,445.00
30/Oct/2014  CAP  43.99 41.9 41.9 41.9 (2.09) 0 243,729 10,215,741.06
30/Oct/2014  CAPOIL  0.5 0.5 0.5 0.5 0.00 0 7,000,000 3,500,000.00
30/Oct/2014  CAVERTON  4.21 4.21 4.21 4.21 0.00 0 30,690 122,760.00
30/Oct/2014  CCNN  13.5 13.5 13.03 13.5 0.00 0 359,183 4,750,156.57
30/Oct/2014  CHAMPION  14.94 14.94 14.94 14.94 0.00 0 49,800 707,160.00
30/Oct/2014  CHAMS  0.5 0.5 0.5 0.5 0.00 0 12,000 6,000.00
30/Oct/2014  CHELLARAM  3.95 3.95 3.95 3.95 0.00 0 5,000 18,800.00
30/Oct/2014  CILEASING  0.5 0.5 0.5 0.5 0.00 0 211,500 105,750.00
30/Oct/2014  CONOIL  49.23 49.23 49.23 49.23 0.00 0 13,141 614,604.57
30/Oct/2014  CONTINSURE  0.95 0.95 0.95 0.95 0.00 0 876,020 832,279.00
30/Oct/2014  COSTAIN  0.91 0.91 0.91 0.91 0.00 0 516,803 470,498.73
30/Oct/2014  COURTVILLE  0.55 0.55 0.55 0.55 0.00 0 16,500 8,745.00
30/Oct/2014  CUSTODYINS  4 3.8 3.8 3.8 (0.20) 0 934,498 3,551,192.40
30/Oct/2014  CUTIX  1.65 1.72 1.59 1.59 (0.06) 0 657,636 1,062,203.73
30/Oct/2014  DAARCOMM  0.5 0.5 0.5 0.5 0.00 0 4,000 2,000.00
30/Oct/2014  DANGCEM  215 214.97 213 214.95 (0.05) 0 1,003,005 215,116,552.30
30/Oct/2014  DANGFLOUR  6.55 6.55 6.55 6.55 0.00 0 1,250 7,787.50
30/Oct/2014  DANGSUGAR  7.09 7.2 6.74 6.74 (0.35) 0 6,271,567 42,517,595.82
30/Oct/2014  DIAMONDBNK  6.44 6.12 6.12 6.12 (0.32) 0 1,253,366 7,670,759.92
30/Oct/2014  DNMEYER  1 1 1 1 0.00 0 2,010 1,909.50
30/Oct/2014  ETERNA  3.61 3.61 3.61 3.61 0.00 0 129,820 466,462.44
30/Oct/2014  ETI  18.55 18.9 18.63 18.9 0.35 0 17,715,462 333,773,384.80
30/Oct/2014  EVANSMED  2.24 2.2 2.2 2.2 (0.04) 0 196,317 427,878.40
30/Oct/2014  FBNH  11.85 11.85 11.6 11.7 (0.15) 0 36,902,427 431,536,625.10
30/Oct/2014  FCMB  4.01 4 3.81 4 (0.01) 0 21,368,909 82,045,532.40
30/Oct/2014  FIDELITYBK  1.99 1.99 1.94 1.95 (0.04) 0 10,728,903 20,926,974.72
30/Oct/2014  FIDSON  3.32 3.32 3.32 3.32 0.00 0 374,000 1,244,800.00
30/Oct/2014  FLOURMILL  61.4 61.4 61.4 61.4 0.00 0 238,187 13,205,965.27
30/Oct/2014  FO  215 215 214.99 215 0.00 0 261,649 55,976,886.38
30/Oct/2014  FTNCOCOA  0.5 0.5 0.5 0.5 0.00 0 154,900 77,450.00
30/Oct/2014  GLAXOSMITH  54 54 54 54 0.00 0 8,315 415,673.00
30/Oct/2014  GUARANTY  27.45 26.09 26.08 26.08 (1.37) 0 5,872,221 153,170,553.50
30/Oct/2014  GUINEAINS  0.5 0.5 0.5 0.5 0.00 0 2,000,000 1,000,000.00
30/Oct/2014  GUINNESS  178.54 171 170 170 (8.54) 0 142,064 24,171,909.93
30/Oct/2014  HONYFLOUR  3.85 3.88 3.85 3.85 0.00 0 934,180 3,601,186.20
30/Oct/2014  IKEJAHOTEL  2.82 2.9 2.68 2.68 (0.14) 0 5,601,576 15,192,122.16
30/Oct/2014  INTBREW  30.5 32 31.5 31.5 1.00 0 283,400 8,977,332.50
30/Oct/2014  INTENEGINS  0.52 0.54 0.5 0.54 0.02 0 2,286,658 1,172,363.96
30/Oct/2014  JAPAULOIL  0.5 0.5 0.5 0.5 0.00 0 3,586,800 1,793,400.00
30/Oct/2014  JBERGER  67.2 67.2 67.2 67.2 0.00 0 250 15,960.00
30/Oct/2014  JOSBREW  2.12 2.12 2.12 2.12 0.00 0 12,000 24,240.00
30/Oct/2014  LASACO  0.5 0.5 0.5 0.5 0.00 0 2,375,790 1,187,895.00
30/Oct/2014  LAWUNION  0.5 0.5 0.5 0.5 0.00 0 2,000 1,000.00
30/Oct/2014  LIVESTOCK  2.95 2.98 2.96 2.98 0.03 0 1,416,375 4,211,678.52
30/Oct/2014  MANSARD  3 3 2.85 3 0.00 0 191,042,147 573,074,476.00
30/Oct/2014  MAYBAKER  1.9 1.81 1.81 1.81 (0.09) 0 353,000 640,580.00
30/Oct/2014  MBENEFIT  0.54 0.54 0.54 0.54 0.00 0 203,812 110,058.48
30/Oct/2014  MOBIL  170.98 170.98 170.98 170.98 0.00 0 12,343 2,087,354.92
30/Oct/2014  MRS  56 56 56 56 0.00 0 200 10,640.00
30/Oct/2014  MTI  0.5 0.5 0.5 0.5 0.00 0 20,000 10,000.00
30/Oct/2014  MULTIVERSE  0.5 0.5 0.5 0.5 0.00 0 68,900 34,450.00
30/Oct/2014  NAHCO  5 5.15 5 5.15 0.15 0 548,310 2,726,914.35
30/Oct/2014  NASCON  8.1 8.1 8.1 8.1 0.00 0 204,411 1,687,925.38
30/Oct/2014  NB  166.97 166 163 166 (0.97) 0 1,674,428 274,428,226.30
30/Oct/2014  NEIMETH  1.02 1.02 1.02 1.02 0.00 0 79,500 79,550.00
30/Oct/2014  NEM  0.78 0.78 0.76 0.78 0.00 0 1,322,261 1,018,029.36
30/Oct/2014  NESTLE  980 980 937.3 980 0.00 0 281,802 272,168,784.40
30/Oct/2014  NEWGOLD  1956 1928 1928 1928 (28.00) 0 10 19,280.00
30/Oct/2014  NIGERINS  0.5 0.5 0.5 0.5 0.00 0 2,000 1,000.00
30/Oct/2014  NPFMCRFBK  0.94 0.94 0.94 0.94 0.00 0 57,000 54,460.00
30/Oct/2014  NSE30  1714.05 1714.53 1699.57 1707.32 (6.73) 0 181,051,621 2,823,256,297.00
30/Oct/2014  NSE50  1865.64 1866.11 1848.46 1856.85 (8.79) 0 489,514,010 3,728,235,130.00
30/Oct/2014  NSEASEM  951.14 951.14 951.14 951.14 0.00 0 7,000,000 3,500,000.00
30/Oct/2014  NSEASI  38148.18 38153.36 37810.67 37979.99 (168.19) 0 633,680,591 3,909,503,295.00
30/Oct/2014  NSEBNK  384.86 384.86 380.06 380.06 (4.80) 0 93,773,262 921,191,535.10
30/Oct/2014  NSECNSMRGDS  941.27 942.72 927.17 939.42 (1.85) 0 11,684,490 839,315,520.10
30/Oct/2014  NSEINDUSTR  2590.19 2590.19 2524.09 2536.65 (53.54) 0 4,838,684 394,837,507.20
30/Oct/2014  NSEINS  148.06 149.23 146.78 148.3 0.24 0 220,592,900 591,195,147.90
30/Oct/2014  NSELOTUSISLM  2504.21 2504.21 2454.24 2473.03 (31.18) 0 5,184,229 707,150,854.00
30/Oct/2014  NSEOILGAS  432.76 432.76 428.37 428.37 (4.39) 0 4,960,358 166,995,165.40
30/Oct/2014  OANDO  23.5 23.25 22.8 22.8 (0.70) 0 4,522,393 104,506,183.90
30/Oct/2014  OKOMUOIL  31.35 31.35 31.35 31.35 0.00 0 47,223 1,410,895.43
30/Oct/2014  PHARMDEKO  2.49 2.61 2.49 2.61 0.12 0 410,100 1,057,423.40
30/Oct/2014  PORTPAINT  5.01 5.01 5.01 5.01 0.00 0 14,091 70,570.83
30/Oct/2014  PRESCO  30.45 30.45 30.45 30.45 0.00 0 6,160 178,330.00
30/Oct/2014  PRESTIGE  0.51 0.51 0.51 0.51 0.00 0 1,900 969.00
30/Oct/2014  PZ  27.8 26.41 26.41 26.41 (1.39) 0 102,206 2,699,260.46
30/Oct/2014  RESORTSAL  0.5 0.5 0.5 0.5 0.00 0 94,480,000 47,240,000.00
30/Oct/2014  ROYALEX  0.55 0.55 0.55 0.55 0.00 0 49,230 27,433.80
30/Oct/2014  RTBRISCOE  0.9 0.9 0.9 0.9 0.00 0 4,320 3,715.20
30/Oct/2014  SCOA  4.67 4.67 4.67 4.67 0.00 0 240 1,065.60
30/Oct/2014  SEPLAT  545 545.3 544.59 544.59 (0.41) 0 117,372 63,926,675.25
30/Oct/2014  SKYEBANK  2.51 2.63 2.42 2.5 (0.01) 0 10,060,575 24,939,386.82
30/Oct/2014  STANBIC  29.01 30.4 29.02 30.4 1.39 0 3,851,984 116,137,007.00
30/Oct/2014  STERLNBANK  2.31 2.33 2.3 2.33 0.02 0 2,147,899 4,971,817.96
30/Oct/2014  TOTAL  166 166 166 166 0.00 0 20,812 3,333,033.26
30/Oct/2014  TOURIST  3.51 3.51 3.51 3.51 0.00 0 250 835.00
30/Oct/2014  TRANSCORP  4.62 4.55 4.39 4.39 (0.23) 0 19,625,490 86,231,863.30
30/Oct/2014  TRANSEXPR  1.29 1.29 1.29 1.29 0.00 0 29,000 37,410.00
30/Oct/2014  UAC-PROP  14 14 14 14 0.00 0 47,600 636,655.00
30/Oct/2014  UACN  53 53 53 53 0.00 0 657,327 34,712,859.61
30/Oct/2014  UBA  5.26 5.08 5 5 (0.26) 0 29,322,970 146,658,468.90
30/Oct/2014  UBCAP  1.98 1.9 1.89 1.89 (0.09) 0 1,985,306 3,757,997.68
30/Oct/2014  UBN  8.26 8.25 7.9 8.2 (0.06) 0 1,597,642 13,073,464.47
30/Oct/2014  UNHOMES  0.5 0.5 0.5 0.5 0.00 0 21,502 10,751.00
30/Oct/2014  UNILEVER  38 36.1 36.1 36.1 (1.90) 0 278,434 10,056,424.40
30/Oct/2014  UNITYBNK  0.5 0.5 0.5 0.5 0.00 0 104,500 52,250.00
30/Oct/2014  UNIVINSURE  0.5 0.5 0.5 0.5 0.00 0 14,449,980 7,224,990.00
30/Oct/2014  UPL  4.15 4.15 4.15 4.15 0.00 0 450 1,777.50
30/Oct/2014  VETGRIF30  17.13 17.08 17.05 17.08 (0.05) 0 10 170.65
30/Oct/2014  VITAFOAM  4.37 4.37 4.37 4.37 0.00 0 93,438 398,563.60
30/Oct/2014  VONO  1.29 1.23 1.23 1.23 (0.06) 0 1,000,000 1,230,000.00
30/Oct/2014  WAPCO  113.9 113.98 108.21 108.21 (5.69) 0 1,112,625 125,250,722.00
30/Oct/2014  WAPIC  0.69 0.72 0.67 0.67 (0.02) 0 6,249,660 4,346,863.22
30/Oct/2014  WEMABANK  0.93 0.94 0.92 0.94 0.01 0 94,125,724 86,632,544.42
30/Oct/2014  ZENITHBANK  21.95 21.93 21 21 (0.95) 0 6,776,032 145,464,910.80