NIGERIAN STOCK MARKET

NSEPro.com Thursday, May 21, 2015

Date Stocks Open High Low Close Change Deals Units Value

21/May/2015  7UP  178 178 178 178 0.00 0 116,549 20,758,679.86 21/May/2015  ABCTRANS  0.6 0.6 0.6 0.6 0.00 0 76,385 44,881.00 21/May/2015  ACADEMY  1.05 1.05 1 1 (0.05) 0 306,322 316,638.10 21/May/2015  ACCESS  6.21 6.3 6.25 6.3 0.09 0 5,454,490 34,221,641.75 21/May/2015  AFRIPRUD  3.08 3.09 3.05 3.05 (0.03) 0 1,241,283 3,798,075.80 21/May/2015  AGLEVENT  1.54 1.54 1.54 1.54 0.00 0 1,078 1,584.66 21/May/2015  AIICO  1 1.01 1 1 0.00 0 1,889,500 1,894,500.00 21/May/2015  AIRSERVICE  2.36 2.47 2.45 2.45 0.09 0 619,125 1,524,119.36 21/May/2015  ASHAKACEM  21.5 21.5 21.5 21.5 0.00 0 99,595 2,122,840.92 21/May/2015  BERGER  10 10 10 10 0.00 0 301,092 2,923,324.10 21/May/2015  BETAGLAS  34.67 34.67 34.67 34.67 0.00 0 91,169 3,159,191.85 21/May/2015  CADBURY  39.9 39.9 39.9 39.9 0.00 0 29,839 1,153,979.80 21/May/2015  CAP  41.5 41.5 41.5 41.5 0.00 0 70,225 2,946,799.97 21/May/2015  CAVERTON  3.51 3.51 3.51 3.51 0.00 0 7,660 25,795.20 21/May/2015  CCNN  10.51 10.5 10.5 10.5 (0.01) 0 158,571 1,662,903.88 21/May/2015  CHAMPION  7.07 6.81 6.78 6.78 (0.29) 0 371,250 2,535,759.49 21/May/2015  CHAMS  0.5 0.5 0.5 0.5 0.00 0 31,545,922 15,772,961.00 21/May/2015  CHELLARAM  3.95 3.95 3.95 3.95 0.00 0 5,454 20,507.04 21/May/2015  CILEASING  0.66 0.68 0.66 0.66 0.00 0 1,925,024 1,294,439.84 21/May/2015  CONOIL  41.91 41.91 41.91 41.91 0.00 0 135,425 5,439,140.50 21/May/2015  CONTINSURE  1 1.01 0.99 1.01 0.01 0 1,684,500 1,684,683.86 21/May/2015  COSTAIN  0.81 0.81 0.81 0.81 0.00 0 159,000 127,858.90 21/May/2015  COURTVILLE  0.5 0.5 0.5 0.5 0.00 0 17,600 8,800.00 21/May/2015  CUSTODYINS  4 4.01 3.93 4 0.00 0 5,510,729 22,010,405.50 21/May/2015  DAARCOMM  0.5 0.5 0.5 0.5 0.00 0 5,000 2,500.00 21/May/2015  DANGCEM  177.64 178 177.72 177.75 0.11 0 234,002 41,639,022.50 21/May/2015  DANGFLOUR  4.5 4.37 4.28 4.28 (0.22) 0 1,909,008 8,217,284.56 21/May/2015  DANGSUGAR  6.49 6.59 6.5 6.59 0.10 0 373,265 2,410,442.51 21/May/2015  DIAMONDBNK  4.6 4.5 4.45 4.45 (0.15) 0 6,448,638 28,904,970.31 21/May/2015  DNMEYER  0.83 0.83 0.83 0.83 0.00 0 45,529 34,752.04 21/May/2015  DUNLOP  0.5 0.5 0.5 0.5 0.00 0 17,192 8,596.00 21/May/2015  ETERNA  2.78 2.81 2.81 2.81 0.03 0 316,218 891,837.12 21/May/2015  ETI  21.6 21.8 21.5 21.7 0.10 0 11,255,295 242,121,303.80 21/May/2015  EVANSMED  1.9 1.82 1.81 1.81 (0.09) 0 244,200 442,952.00 21/May/2015  FBNH  9.48 9.32 9.21 9.3 (0.18) 0 5,840,593 53,983,249.66 21/May/2015  FCMB  3.14 3.18 3.1 3.18 0.04 0 10,422,751 32,780,274.00 21/May/2015  FIDELITYBK  1.9 1.92 1.86 1.86 (0.04) 0 10,086,488 19,030,387.80 21/May/2015  FIDSON  3.3 3.46 3.35 3.44 0.14 0 5,237,047 17,564,180.88 21/May/2015  FIRSTALUM  0.5 0.5 0.5 0.5 0.00 0 2,560 1,280.00 21/May/2015  FLOURMILL  34.98 34.99 34.8 34.95 (0.03) 0 742,098 25,919,061.59 21/May/2015  FO  186.99 186.99 186.99 186.99 0.00 0 18,863 3,406,025.38 21/May/2015  GUARANTY  29.3 29.39 28.92 29.29 (0.01) 0 2,131,382 62,179,685.02 21/May/2015  GUINEAINS  0.5 0.5 0.5 0.5 0.00 0 4,600 2,300.00 21/May/2015  GUINNESS  159.05 158.05 158.05 158.05 (1.00) 0 59,697 9,414,940.14 21/May/2015  HONYFLOUR  3.6 3.63 3.58 3.61 0.01 0 1,781,519 6,422,087.38 21/May/2015  INTBREW  20 20 20 20 0.00 0 136,490 2,605,391.05 21/May/2015  INTENEGINS  0.53 0.53 0.53 0.53 0.00 0 4,100 2,091.00 21/May/2015  JAPAULOIL  0.5 0.5 0.5 0.5 0.00 0 28,291 14,145.50 21/May/2015  JBERGER  51.7 51.7 51.7 51.7 0.00 0 83,542 4,341,915.51 21/May/2015  JOHNHOLT  0.9 0.9 0.9 0.9 0.00 0 67,021 55,157.22 21/May/2015  LASACO  0.5 0.5 0.5 0.5 0.00 0 8,100 4,050.00 21/May/2015  LAWUNION  0.5 0.5 0.5 0.5 0.00 0 98,785 49,392.50 21/May/2015  LEARNAFRCA  1.15 1.15 1.15 1.15 0.00 0 37,247 44,696.40 21/May/2015  LIVESTOCK  2.45 2.45 2.33 2.33 (0.12) 0 1,220,620 2,881,255.14 21/May/2015  LOTUSHAL15  10.7 10.75 10.75 10.75 0.05 0 5 53.75 21/May/2015  MANSARD  3 3.1 2.89 2.89 (0.11) 0 208,670 624,437.67 21/May/2015  MAYBAKER  1.78 1.86 1.8 1.86 0.08 0 276,200 503,808.00 21/May/2015  MOBIL  154 154 154 154 0.00 0 20,489 3,081,683.78 21/May/2015  MRS  50.54 50.54 50.54 50.54 0.00 0 150 7,203.00 21/May/2015  NAHCO  6.2 6.17 6 6.17 (0.03) 0 767,227 4,604,680.65 21/May/2015  NASCON  8.15 8.38 8.15 8.38 0.23 0 1,177,635 9,747,876.61 21/May/2015  NB  154.6 154 153.5 153.98 (0.62) 0 1,000,396 153,982,832.10 21/May/2015  NCR  11.02 11.02 11.02 11.02 0.00 0 5,436 59,796.00 21/May/2015  NEIMETH  1.05 1.1 1 1.1 0.05 0 1,878,012 1,935,667.07 21/May/2015  NEM  0.84 0.88 0.88 0.88 0.04 0 4,741,100 4,172,168.00 21/May/2015  NESTLE  880 880 880 880 0.00 0 83,822 73,832,020.36 21/May/2015  NEWGOLD  2325 2325 2325 2325 0.00 0 20 46,500.00 21/May/2015  NIGERINS  0.5 0.5 0.5 0.5 0.00 0 119,905 59,952.50 21/May/2015  NIGROPES  7.46 7.46 7.46 7.46 0.00 0 200 1,418.00 21/May/2015  NPFMCRFBK  1.27 1.31 1.28 1.28 0.01 0 3,235,566 4,186,166.54 21/May/2015  NSE30  1587.59 1587.59 1582.79 1584.18 (3.41) 0 62,864,209 1,059,764,722.00 21/May/2015  NSE50  1747.21 1747.23 1741.88 1743.63 (3.58) 0 127,662,154 1,266,471,809.00 21/May/2015  NSEASEM  1213.52 1213.52 1213.52 1213.52 0.00 0 1,000 1,570.00 21/May/2015  NSEASI  34533.4 34533.88 34446.34 34459.84 (73.56) 0 196,211,905 1,357,960,845.00 21/May/2015  NSEBNK  399.4 399.82 396.92 398.11 (1.29) 0 56,402,833 501,501,058.70 21/May/2015  NSECNSMRGDS  859.77 859.77 856.54 858.04 (1.73) 0 9,814,497 352,034,236.20 21/May/2015  NSEINDUSTR  2188.3 2190.03 2187.59 2187.73 (0.57) 0 1,477,014 85,976,926.24 21/May/2015  NSEINS  148.07 150.11 146.68 146.87 (1.20) 0 8,892,278 8,566,048.54 21/May/2015  NSELOTUSISLM  2235.03 2235.46 2227.9 2228.07 (6.96) 0 3,688,884 237,860,684.10 21/May/2015  NSEOILGAS  392.89 392.89 387.93 387.93 (4.96) 0 3,106,421 77,754,335.71 21/May/2015  OANDO  18 17.85 17.77 17.77 (0.23) 0 2,874,778 51,213,241.95 21/May/2015  PORTPAINT  3.47 3.47 3.47 3.47 0.00 0 282,350 1,019,798.00 21/May/2015  PREMBREW  3.43 3.43 3.43 3.43 0.00 0 728 2,373.28 21/May/2015  PRESCO  30.69 30.69 30.69 30.69 0.00 0 3,647 112,515.00 21/May/2015  PZ  29.29 29.29 29.29 29.29 0.00 0 199,811 5,874,920.67 21/May/2015  REDSTAREX  5 4.81 4.8 4.8 (0.20) 0 451,000 2,166,376.30 21/May/2015  REGALINS  0.5 0.5 0.5 0.5 0.00 0 200 100.00 21/May/2015  ROADS  6.29 6.29 6.29 6.29 0.00 0 3,200 21,120.00 21/May/2015  ROYALEX  0.5 0.5 0.5 0.5 0.00 0 44,074 22,037.00 21/May/2015  RTBRISCOE  0.88 0.88 0.88 0.88 0.00 0 124,033 99,426.40 21/May/2015  SCOA  4.44 4.44 4.44 4.44 0.00 0 2,432 10,263.04 21/May/2015  SEPLAT  367.7 372.22 372.22 372.22 4.52 0 26,076 9,814,297.52 21/May/2015  SKYEBANK  2.73 2.86 2.66 2.7 (0.03) 0 27,056,562 75,598,035.95 21/May/2015  STANBIC  30 30 30 30 0.00 0 217,488 6,553,695.37 21/May/2015  STDINSURE  0.5 0.5 0.5 0.5 0.00 0 100 50.00 21/May/2015  STERLNBANK  2.18 2.2 2.15 2.16 (0.02) 0 7,049,708 15,155,330.91 21/May/2015  TANTALIZER  0.5 0.5 0.5 0.5 0.00 0 79,100 39,550.00 21/May/2015  TOTAL  150.51 150.51 150.51 150.51 0.00 0 30,640 4,792,743.58 21/May/2015  TRANSCOHOT  9.63 9.63 9.63 9.63 0.00 0 16,500 151,500.00 21/May/2015  TRANSCORP  3.2 3.2 3.15 3.2 0.00 0 5,980,099 19,015,078.51 21/May/2015  TRANSEXPR  1.05 1.1 1.1 1.1 0.05 0 111,002 122,102.20 21/May/2015  TRIPPLEG  1.69 1.69 1.69 1.69 0.00 0 79 127.19 21/May/2015  UAC-PROP  10.4 10.05 10 10 (0.40) 0 1,031,078 10,356,831.65 21/May/2015  UACN  41.4 41.2 41 41.2 (0.20) 0 618,953 25,462,626.42 21/May/2015  UBA  5.32 5.3 5.22 5.23 (0.09) 0 4,764,016 25,007,939.95 21/May/2015  UBCAP  1.54 1.52 1.49 1.5 (0.04) 0 7,465,110 11,204,348.56 21/May/2015  UBN  10.5 10.5 10.5 10.5 0.00 0 344,362 3,571,688.20 21/May/2015  UNILEVER  45.1 45 45 45 (0.10) 0 498,191 22,421,617.54 21/May/2015  UNITYBNK  2.4 2.35 2.28 2.3 (0.10) 0 6,350,465 14,634,243.41 21/May/2015  UPL  6 6 6 6 0.00 0 94,034 535,993.80 21/May/2015  UTC  0.5 0.5 0.5 0.5 0.00 0 200 100.00 21/May/2015  VANLEER  11.48 11.48 11.48 11.48 0.00 0 8,000 87,505.00 21/May/2015  VETGRIF30  16.07 16.05 16.05 16.05 (0.02) 0 5 80.25 21/May/2015  VITAFOAM  5.29 5.06 5.03 5.03 (0.26) 0 1,334,927 6,737,342.56 21/May/2015  VONO  1.07 1.12 1.12 1.12 0.05 0 52,583 58,863.81 21/May/2015  WAPCO  96.17 96.08 96.07 96.08 (0.09) 0 339,605 32,625,885.94 21/May/2015  WAPIC  0.53 0.53 0.52 0.53 0.00 0 240,403 126,206.51 21/May/2015  WEMABANK  1.04 0.99 0.99 0.99 (0.05) 0 1,577,628 1,562,117.29 21/May/2015  ZENITHBANK  22.7 22.5 22.5 22.5 (0.20) 0 2,517,989 56,673,867.56