NIGERIAN STOCK MARKET REPORT

NSEPro.com Friday, May 15, 2015

Date Stocks Open High Low Close Change Deals Units Value

15/May/2015  7UP  176 176 176 176 0.00 0 18,853 3,345,059.94 15/May/2015  ABCTRANS  0.56 0.56 0.54 0.56 0.00 0 582,643 324,737.22 15/May/2015  ACADEMY  0.96 1 1 1 0.04 0 56,500 56,380.00 15/May/2015  ACCESS  6.2 6.2 6.17 6.18 (0.02) 0 32,844,240 203,394,173.20 15/May/2015  AFRIPRUD  2.99 3 2.99 2.99 0.00 0 579,008 1,734,214.97 15/May/2015  AFROMEDIA  0.5 0.5 0.5 0.5 0.00 0 1,000 500.00 15/May/2015  AGLEVENT  1.62 1.62 1.62 1.62 0.00 0 10,000 15,400.00 15/May/2015  AIICO  1.01 1 1 1 (0.01) 0 1,098,485 1,098,495.00 15/May/2015  AIRSERVICE  2.11 2.11 2.11 2.11 0.00 0 70,653 156,143.13 15/May/2015  ALEX  10.43 10.43 10.43 10.43 0.00 0 1,000 9,910.00 15/May/2015  ASHAKACEM  20.47 20.47 20.47 20.47 0.00 0 83,742 1,734,924.00 15/May/2015  AVONCROWN  1.52 1.52 1.52 1.52 0.00 0 119,349 181,410.48 15/May/2015  BERGER  10 10 10 10 0.00 0 52,350 522,642.28 15/May/2015  BETAGLAS  33 33 33 33 0.00 0 35 1,212.75 15/May/2015  BOCGAS  5.11 5.11 5.11 5.11 0.00 0 300 1,458.00 15/May/2015  CADBURY  39.9 39.9 39.9 39.9 0.00 0 25,309 981,770.99 15/May/2015  CAP  43 43 43 43 0.00 0 42,541 1,743,561.00 15/May/2015  CCNN  10.5 10.5 10.5 10.5 0.00 0 172,690 1,750,476.35 15/May/2015  CHAMPION  7.07 7.09 6.72 7.09 0.02 0 374,459 2,536,688.48 15/May/2015  CHAMS  0.5 0.5 0.5 0.5 0.00 0 2,924 1,462.00 15/May/2015  CILEASING  0.69 0.69 0.66 0.69 0.00 0 8,258,977 5,608,724.04 15/May/2015  CONOIL  39.92 39.92 39.92 39.92 0.00 0 22,000 885,429.47 15/May/2015  CONTINSURE  1 0.99 0.99 0.99 (0.01) 0 1,344,894 1,330,725.06 15/May/2015  CORNERST  0.5 0.5 0.5 0.5 0.00 0 18,000 9,000.00 15/May/2015  COSTAIN  0.81 0.81 0.81 0.81 0.00 0 9,040 7,350.80 15/May/2015  COURTVILLE  0.5 0.5 0.5 0.5 0.00 0 15,100 7,550.00 15/May/2015  CUSTODYINS  4.2 4.17 4.17 4.17 (0.03) 0 157,000 654,880.00 15/May/2015  CUTIX  1.58 1.58 1.58 1.58 0.00 0 50,000 79,630.00 15/May/2015  CWG  4 4 4 4 0.00 0 300 1,140.00 15/May/2015  DAARCOMM  0.5 0.5 0.5 0.5 0.00 0 30,000 15,000.00 15/May/2015  DANGCEM  178.5 178.93 178.5 178.5 0.00 0 64,128 11,441,950.23 15/May/2015  DANGFLOUR  4.64 4.64 4.64 4.64 0.00 0 116,785 522,568.29 15/May/2015  DANGSUGAR  6.42 6.6 6.41 6.6 0.18 0 452,243 2,921,891.69 15/May/2015  DIAMONDBNK  4.6 4.48 4.37 4.37 (0.23) 0 7,355,610 32,340,552.71 15/May/2015  DNMEYER  0.83 0.83 0.83 0.83 0.00 0 200 158.00 15/May/2015  DUNLOP  0.5 0.5 0.5 0.5 0.00 0 37,728 18,864.00 15/May/2015  ETERNA  2.7 2.7 2.7 2.7 0.00 0 282,173 762,806.41 15/May/2015  ETI  21.5 21.8 21.51 21.56 0.06 0 1,061,562 22,942,599.13 15/May/2015  FBNH  8.8 8.99 8.85 8.99 0.19 0 7,080,630 63,119,430.39 15/May/2015  FCMB  3.1 3.1 3 3 (0.10) 0 11,464,164 34,499,989.82 15/May/2015  FIDELITYBK  1.88 1.9 1.86 1.89 0.01 0 4,481,499 8,448,663.16 15/May/2015  FIDSON  3.2 3.2 3.1 3.2 0.00 0 366,200 1,159,763.00 15/May/2015  FIRSTALUM  0.5 0.5 0.5 0.5 0.00 0 6,099 3,049.50 15/May/2015  FLOURMILL  36.2 35.08 34.61 35 (1.20) 0 1,838,359 64,336,489.05 15/May/2015  FO  164.99 173.23 165 173.23 8.24 0 153,736 26,194,334.13 15/May/2015  FTNCOCOA  0.5 0.5 0.5 0.5 0.00 0 5,000 2,500.00 15/May/2015  GCAPPA  14.46 14.46 14.46 14.46 0.00 0 69 948.06 15/May/2015  GLAXOSMITH  44.2 44.2 44.2 44.2 0.00 0 135,408 5,869,006.90 15/May/2015  GNI  0.5 0.5 0.5 0.5 0.00 0 500 250.00 15/May/2015  GUARANTY  30 29.79 29.45 29.5 (0.50) 0 7,626,747 225,063,774.50 15/May/2015  GUINNESS  160 155 152.05 155 (5.00) 0 158,502 24,485,968.63 15/May/2015  HMARKINS  0.5 0.5 0.5 0.5 0.00 0 1,000 500.00 15/May/2015  HONYFLOUR  3.65 3.52 3.47 3.47 (0.18) 0 1,015,943 3,563,898.29 15/May/2015  IKEJAHOTEL  3.61 3.79 3.43 3.79 0.18 0 424,200 1,481,888.92 15/May/2015  INTBREW  20 20 20 20 0.00 0 2,728,423 54,592,046.95 15/May/2015  INTENEGINS  0.51 0.53 0.51 0.53 0.02 0 485,648 250,462.12 15/May/2015  IPWA  0.5 0.5 0.5 0.5 0.00 0 421 210.50 15/May/2015  JAPAULOIL  0.5 0.5 0.5 0.5 0.00 0 500 250.00 15/May/2015  JBERGER  51.7 51.7 51.7 51.7 0.00 0 65,462 3,410,406.12 15/May/2015  JOHNHOLT  0.9 0.9 0.9 0.9 0.00 0 293 251.98 15/May/2015  JOSBREW  1.92 1.92 1.92 1.92 0.00 0 3,080 5,636.40 15/May/2015  LEARNAFRCA  1.15 1.15 1.15 1.15 0.00 0 85,523 98,366.24 15/May/2015  LIVESTOCK  2.52 2.4 2.4 2.4 (0.12) 0 60,027 144,064.80 15/May/2015  LOTUSHAL15  10.88 11 10.8 10.8 (0.08) 0 110 1,208.00 15/May/2015  MANSARD  3 3 3 3 0.00 0 14,000 42,840.00 15/May/2015  MAYBAKER  1.62 1.61 1.58 1.6 (0.02) 0 733,413 1,171,023.47 15/May/2015  MBENEFIT  0.5 0.5 0.5 0.5 0.00 0 21,000 10,500.00 15/May/2015  MOBIL  151.3 151.3 151.3 151.3 0.00 0 17,095 2,596,130.23 15/May/2015  MORISON  1.82 1.82 1.82 1.82 0.00 0 1,621 2,804.33 15/May/2015  MRS  50.54 50.54 50.54 50.54 0.00 0 4,421 212,296.42 15/May/2015  NAHCO  6.78 6.8 6.65 6.8 0.02 0 1,667,358 11,183,713.30 15/May/2015  NASCON  8.1 8 8 8 (0.10) 0 1,119,039 8,936,213.80 15/May/2015  NB  154 155.18 154 155.18 1.18 0 394,032 60,939,430.67 15/May/2015  NEIMETH  1.15 1.2 1.1 1.1 (0.05) 0 1,569,426 1,844,173.25 15/May/2015  NEM  0.69 0.69 0.67 0.68 (0.01) 0 2,418,938 1,650,831.40 15/May/2015  NESTLE  900 900 900 900 0.00 0 9,182 8,232,524.98 15/May/2015  NEWGOLD  2321 2333 2321 2333 12.00 0 758 1,759,558.00 15/May/2015  NIG-GERMAN  6.32 6.32 6.32 6.32 0.00 0 68 408.68 15/May/2015  NIGROPES  7.46 7.46 7.46 7.46 0.00 0 71 503.39 15/May/2015  NIWICABLE  0.5 0.5 0.5 0.5 0.00 0 8 4.00 15/May/2015  NPFMCRFBK  1.32 1.3 1.26 1.26 (0.06) 0 2,862,248 3,653,328.30 15/May/2015  NSE30  1582.23 1586.33 1580.25 1583.59 1.36 0 120,998,881 1,238,534,931.00 15/May/2015  NSE50  1743.57 1744.36 1738.42 1742.71 (0.86) 0 154,161,913 1,334,018,606.00 15/May/2015  NSEASEM  1213.52 1213.52 1213.52 1213.52 0.00 0 550 863.50 15/May/2015  NSEASI  34414.18 34482.51 34374.66 34439.52 25.34 0 185,314,160 1,394,812,868.00 15/May/2015  NSEBNK  398.7 398.7 395.92 396.51 (2.19) 0 78,549,974 630,258,830.60 15/May/2015  NSECNSMRGDS  862.78 864.08 858.07 864.08 1.30 0 11,408,991 281,041,572.70 15/May/2015  NSEINDUSTR  2220.76 2220.76 2217.2 2217.2 (3.56) 0 931,268 56,802,781.78 15/May/2015  NSEINS  147.42 147.42 146.8 146.91 (0.51) 0 6,365,487 4,914,951.94 15/May/2015  NSELOTUSISLM  2252.13 2254.5 2251.11 2253.07 0.94 0 3,377,633 131,368,527.70 15/May/2015  NSEOILGAS  373.09 383.59 373.09 381.84 8.75 0 6,039,931 144,503,171.00 15/May/2015  OANDO  17.69 18 17.7 17.81 0.12 0 5,766,287 102,787,888.50 15/May/2015  OKOMUOIL  28.44 28.44 28.44 28.44 0.00 0 6,070 168,701.00 15/May/2015  PAINTCOM  1.27 1.27 1.27 1.27 0.00 0 11,000 13,420.00 15/May/2015  PHARMDEKO  2.13 2.13 2.13 2.13 0.00 0 1,100 2,423.00 15/May/2015  PORTPAINT  3.64 3.64 3.64 3.64 0.00 0 750 2,857.50 15/May/2015  PREMBREW  3.43 3.43 3.43 3.43 0.00 0 438 1,427.88 15/May/2015  PRESCO  29.99 30 30 30 0.01 0 260,615 7,834,857.00 15/May/2015  PRESTIGE  0.5 0.5 0.5 0.5 0.00 0 1,950 975.00 15/May/2015  PZ  28.4 29 28.46 29 0.60 0 525,501 15,160,862.53 15/May/2015  REDSTAREX  4.92 4.92 4.9 4.92 0.00 0 347,790 1,706,561.00 15/May/2015  ROYALEX  0.5 0.5 0.5 0.5 0.00 0 16,950 8,475.00 15/May/2015  RTBRISCOE  0.96 0.92 0.92 0.92 (0.04) 0 159,667 146,893.64 15/May/2015  SCOA  4.44 4.44 4.44 4.44 0.00 0 11,410 48,150.20 15/May/2015  SEPLAT  387 387 387 387 0.00 0 1,415 564,549.90 15/May/2015  SKYEBANK  2.07 2.17 1.98 2.17 0.10 0 15,672,647 33,111,107.98 15/May/2015  SOVRENINS  0.5 0.5 0.5 0.5 0.00 0 400 200.00 15/May/2015  STANBIC  30 30 30 30 0.00 0 135,149 4,095,463.73 15/May/2015  STDINSURE  0.5 0.5 0.5 0.5 0.00 0 90,000 45,000.00 15/May/2015  STERLNBANK  2.14 2.15 2.11 2.15 0.01 0 2,343,376 4,985,837.37 15/May/2015  TANTALIZER  0.5 0.5 0.5 0.5 0.00 0 500 250.00 15/May/2015  TOTAL  155 150 150 150 (5.00) 0 74,977 11,262,542.35 15/May/2015  TRANSCOHOT  9.63 9.63 9.63 9.63 0.00 0 10,050 91,957.50 15/May/2015  TRANSCORP  3.22 3.21 3.17 3.19 (0.03) 0 22,516,315 72,031,381.00 15/May/2015  TRANSEXPR  1.11 1.06 1.06 1.06 (0.05) 0 950,864 1,007,917.84 15/May/2015  UAC-PROP  10.25 10.25 10.25 10.25 0.00 0 90,171 936,676.80 15/May/2015  UACN  40 40 40 40 0.00 0 221,423 8,866,339.62 15/May/2015  UBA  5.17 5.2 5.15 5.2 0.03 0 15,794,169 81,668,936.80 15/May/2015  UBCAP  1.5 1.5 1.49 1.49 (0.01) 0 1,799,362 2,683,120.19 15/May/2015  UBN  10.5 10.5 10.5 10.5 0.00 0 61,430 646,049.79 15/May/2015  UNILEVER  45 45.03 45.01 45.03 0.03 0 358,792 16,155,961.95 15/May/2015  UNIONDAC  0.5 0.5 0.5 0.5 0.00 0 1,000 500.00 15/May/2015  UNIONDICON  11.84 11.84 11.84 11.84 0.00 0 1,092 12,285.00 15/May/2015  UNITYBNK  2.21 2.23 2.15 2.23 0.02 0 5,214,620 11,377,433.19 15/May/2015  UPDCREIT  10 10 10 10 0.00 0 100 1,000.00 15/May/2015  UPL  6.03 6.03 5.75 6.03 0.00 0 611,359 3,538,323.57 15/May/2015  VETGRIF30  16.02 16.1 16.06 16.06 0.04 0 605 9,740.30 15/May/2015  VITAFOAM  6.43 6.4 6.18 6.38 (0.05) 0 2,273,569 14,330,196.43 15/May/2015  VONO  0.98 0.94 0.94 0.94 (0.04) 0 86,049 80,911.06 15/May/2015  WAPCO  98.5 98.2 98.2 98.2 (0.30) 0 418,425 41,065,621.19 15/May/2015  WAPIC  0.55 0.55 0.53 0.54 (0.01) 0 1,359,770 727,360.48 15/May/2015  WEMABANK  1 1 0.99 0.99 (0.01) 0 1,919,713 1,901,326.22 15/May/2015  ZENITHBANK  22.2 22.49 22.13 22.22 0.02 0 1,766,721 39,390,810.80