NIGERIAN STOCK MARKET

NSEPro.com Monday, May 25, 2015

Date Stocks Open High Low Close Change Deals Units Value

25/May/2015  7UP  178 178 178 178 0.00 0 6,607 1,158,743.36 25/May/2015  ABCTRANS  0.6 0.63 0.57 0.57 (0.03) 0 7,099,000 4,053,740.00 25/May/2015  ACCESS  6.29 6.3 6.24 6.29 0.00 0 29,031,646 182,732,221.80 25/May/2015  AFRINSURE  0.5 0.5 0.5 0.5 0.00 0 5,000,000 2,500,000.00 25/May/2015  AFRIPRUD  3.03 3.05 3 3 (0.03) 0 9,386,539 28,406,809.17 25/May/2015  AGLEVENT  1.54 1.54 1.54 1.54 0.00 0 2,500 3,675.00 25/May/2015  AIICO  1 1.01 1 1.01 0.01 0 2,664,683 2,665,734.16 25/May/2015  AIRSERVICE  2.45 2.45 2.45 2.45 0.00 0 194,318 454,727.94 25/May/2015  ASHAKACEM  21.5 21.5 21.5 21.5 0.00 0 17,167 367,514.24 25/May/2015  BERGER  10 10 10 10 0.00 0 61,650 590,515.22 25/May/2015  BETAGLAS  36.4 38.1 38 38.1 1.70 0 499,318 18,987,679.00 25/May/2015  BOCGAS  5.11 5.11 5.11 5.11 0.00 0 5,318 25,845.48 25/May/2015  CADBURY  39.9 39.9 39.9 39.9 0.00 0 28,269 1,135,278.00 25/May/2015  CAP  41.5 41.5 41.5 41.5 0.00 0 62,740 2,476,867.50 25/May/2015  CAVERTON  3.51 3.51 3.51 3.51 0.00 0 27,685 98,281.75 25/May/2015  CCNN  10.5 10.5 10.5 10.5 0.00 0 29,579 307,795.08 25/May/2015  CHAMPION  6.78 6.78 6.78 6.78 0.00 0 140,945 957,501.70 25/May/2015  CHAMS  0.5 0.5 0.5 0.5 0.00 0 50,000 25,000.00 25/May/2015  CILEASING  0.69 0.71 0.67 0.71 0.02 0 3,225,465 2,243,149.38 25/May/2015  CONOIL  41.91 41 41 41 (0.91) 0 128,287 5,232,984.44 25/May/2015  CONTINSURE  1 1.05 1 1 0.00 0 2,871,425 2,911,855.75 25/May/2015  CORNERST  0.5 0.5 0.5 0.5 0.00 0 500 250.00 25/May/2015  COSTAIN  0.85 0.82 0.82 0.82 (0.03) 0 130,533 106,765.94 25/May/2015  CUSTODYINS  4 4 3.82 4 0.00 0 2,852,866 11,392,767.04 25/May/2015  CUTIX  1.58 1.65 1.65 1.65 0.07 0 86,666 142,998.90 25/May/2015  DAARCOMM  0.5 0.5 0.5 0.5 0.00 0 5,000 2,500.00 25/May/2015  DANGCEM  177.9 177.95 177 177 (0.90) 0 1,455,847 257,703,339.30 25/May/2015  DANGFLOUR  4.07 4.27 3.87 3.91 (0.16) 0 4,164,123 16,465,744.80 25/May/2015  DANGSUGAR  6.41 6.51 6.4 6.51 0.10 0 553,307 3,567,805.78 25/May/2015  DIAMONDBNK  4.49 4.48 4.42 4.44 (0.05) 0 944,801 4,211,892.30 25/May/2015  EQUITYASUR  0.5 0.5 0.5 0.5 0.00 0 5,000 2,500.00 25/May/2015  ETERNA  2.8 2.7 2.7 2.7 (0.10) 0 274,000 742,015.00 25/May/2015  ETI  21.7 21.7 21.7 21.7 0.00 0 97,548 2,085,703.88 25/May/2015  EVANSMED  1.81 1.75 1.75 1.75 (0.06) 0 101,540 177,648.80 25/May/2015  FBNH  9.3 9.3 9 9 (0.30) 0 10,392,884 95,023,927.88 25/May/2015  FCMB  3.2 3.1 3.07 3.1 (0.10) 0 12,962,702 40,172,621.92 25/May/2015  FIDELITYBK  1.9 1.89 1.83 1.85 (0.05) 0 1,794,622 3,315,491.93 25/May/2015  FIDSON  3.59 3.59 3.59 3.59 0.00 0 30,015 102,746.50 25/May/2015  FIRSTALUM  0.5 0.5 0.5 0.5 0.00 0 1,000 500.00 25/May/2015  FLOURMILL  35 35 34.9 35 0.00 0 767,994 26,846,756.09 25/May/2015  FO  177.8 177.8 177.8 177.8 0.00 0 19,694 3,356,381.80 25/May/2015  GLAXOSMITH  44 44 44 44 0.00 0 188,333 8,292,106.90 25/May/2015  GUARANTY  29.1 29.15 28.9 29.05 (0.05) 0 8,255,749 239,655,005.90 25/May/2015  GUINEAINS  0.5 0.5 0.5 0.5 0.00 0 5,000 2,500.00 25/May/2015  GUINNESS  155.72 155.72 155.72 155.72 0.00 0 82,412 12,837,897.19 25/May/2015  HMARKINS  0.5 0.5 0.5 0.5 0.00 0 100 50.00 25/May/2015  HONYFLOUR  3.6 3.75 3.69 3.7 0.10 0 1,495,112 5,531,119.40 25/May/2015  IKEJAHOTEL  3.9 3.9 3.9 3.9 0.00 0 25,294 93,840.74 25/May/2015  INTBREW  20 20 20 20 0.00 0 91,997 1,861,689.94 25/May/2015  JAPAULOIL  0.5 0.5 0.5 0.5 0.00 0 1,461 730.50 25/May/2015  JBERGER  52 52 52 52 0.00 0 80,832 4,190,265.37 25/May/2015  JOHNHOLT  0.9 0.9 0.9 0.9 0.00 0 26 22.36 25/May/2015  LASACO  0.5 0.5 0.5 0.5 0.00 0 5,000 2,500.00 25/May/2015  LENNARDS  3.15 3.15 3.15 3.15 0.00 0 200 600.00 25/May/2015  LINKASSURE  0.5 0.5 0.5 0.5 0.00 0 10,000 5,000.00 25/May/2015  LIVESTOCK  2.42 2.4 2.4 2.4 (0.02) 0 179,900 432,682.00 25/May/2015  LOTUSHAL15  10.67 10.6 10.6 10.6 (0.07) 0 5 53.00 25/May/2015  MANSARD  3 3 3 3 0.00 0 4,166 12,498.00 25/May/2015  MAYBAKER  1.86 1.86 1.86 1.86 0.00 0 136,459 237,714.55 25/May/2015  MOBIL  154 151 150 150 (4.00) 0 87,838 13,228,343.21 25/May/2015  MRS  50.54 50.54 50.54 50.54 0.00 0 60 2,881.20 25/May/2015  NAHCO  6.29 6.35 6.01 6.35 0.06 0 657,774 4,022,362.25 25/May/2015  NASCON  7.5 7.3 7.18 7.3 (0.20) 0 835,901 6,044,561.98 25/May/2015  NB  154 154 152.95 154 0.00 0 2,524,614 388,731,683.40 25/May/2015  NCR  11.02 11.02 11.02 11.02 0.00 0 4,800 52,800.00 25/May/2015  NEIMETH  1.2 1.26 1.14 1.26 0.06 0 762,742 941,388.88 25/May/2015  NEM  0.91 0.89 0.87 0.89 (0.02) 0 3,750,394 3,274,343.41 25/May/2015  NESF  552.2 552.2 552.2 552.2 0.00 0 45 24,750.00 25/May/2015  NESTLE  881 870 870 870 (11.00) 0 271,474 236,144,276.10 25/May/2015  NEWGOLD  2331 2316 2316 2316 (15.00) 0 25 57,900.00 25/May/2015  NPFMCRFBK  1.31 1.28 1.27 1.27 (0.04) 0 482,054 617,711.28 25/May/2015  NSE30  1573.06 1575.58 1567.17 1567.62 (5.44) 0 148,306,529 2,550,193,631.00 25/May/2015  NSE50  1735.81 1738.38 1729.04 1729.27 (6.54) 0 176,559,418 2,675,243,896.00 25/May/2015  NSEASEM  1213.52 1215.52 1213.52 1215.52 2.00 0 150,000 228,500.00 25/May/2015  NSEASI  34272.09 34315.41 34144.56 34151.81 (120.28) 0 220,325,307 2,745,338,030.00 25/May/2015  NSEBNK  395.86 395.89 392.9 393.16 (2.70) 0 105,480,355 939,105,766.30 25/May/2015  NSECNSMRGDS  853.78 855.81 850.55 852.68 (1.10) 0 12,417,362 718,437,171.40 25/May/2015  NSEINDUSTR  2190.72 2198.45 2190.72 2193.68 2.96 0 5,208,298 561,469,505.00 25/May/2015  NSEINS  148.37 149.11 148.2 148.35 (0.02) 0 9,803,261 9,132,086.50 25/May/2015  NSELOTUSISLM  2216.66 2218.09 2198.63 2199.82 (16.84) 0 8,514,368 933,888,341.70 25/May/2015  NSEOILGAS  374.48 376.32 372.27 374.01 (0.47) 0 5,051,476 142,663,777.80 25/May/2015  OANDO  17.71 18.2 17.99 18.2 0.49 0 4,668,875 84,175,076.93 25/May/2015  OKOMUOIL  30.26 30.26 30.26 30.26 0.00 0 162,152 4,682,331.65 25/May/2015  PORTPAINT  3.47 3.47 3.47 3.47 0.00 0 101,500 339,205.00 25/May/2015  PREMBREW  3.43 3.43 3.43 3.43 0.00 0 1,456 4,746.56 25/May/2015  PRESCO  30.69 30.01 30.01 30.01 (0.68) 0 152,370 4,575,462.40 25/May/2015  REDSTAREX  4.8 4.9 4.8 4.8 0.00 0 352,005 1,697,074.00 25/May/2015  RESORTSAL  0.5 0.5 0.5 0.5 0.00 0 761,000 380,500.00 25/May/2015  RTBRISCOE  0.8 0.8 0.8 0.8 0.00 0 104,689 84,045.76 25/May/2015  SEPLAT  350 340 336.81 340 (10.00) 0 78,000 26,301,969.19 25/May/2015  SKYEBANK  2.57 2.65 2.47 2.63 0.06 0 8,263,270 21,240,610.44 25/May/2015  STANBIC  30 30 30 30 0.00 0 538,648 16,159,176.81 25/May/2015  STERLNBANK  2.13 2.14 2.1 2.1 (0.03) 0 1,516,402 3,229,822.36 25/May/2015  TANTALIZER  0.5 0.5 0.5 0.5 0.00 0 200 100.00 25/May/2015  TOTAL  146.03 152.6 152.6 152.6 6.57 0 68,722 10,366,141.02 25/May/2015  TRANSCORP  3.1 3.14 3.04 3.04 (0.06) 0 9,732,207 29,862,769.35 25/May/2015  TRANSEXPR  1.15 1.19 1.19 1.19 0.04 0 175,428 205,746.25 25/May/2015  UAC-PROP  10.1 10.1 10.1 10.1 0.00 0 170,918 1,777,920.30 25/May/2015  UACN  41.2 41.27 41.1 41.27 0.07 0 1,961,278 80,657,330.41 25/May/2015  UBA  5.13 5.32 5.14 5.19 0.06 0 49,334,924 256,030,719.10 25/May/2015  UBCAP  1.49 1.52 1.49 1.49 0.00 0 2,637,461 3,952,901.71 25/May/2015  UBN  10.5 10.05 10.05 10.05 (0.45) 0 335,421 3,414,271.72 25/May/2015  UNHOMES  6.4 6.4 6.4 6.4 0.00 0 5,000 30,400.00 25/May/2015  UNIC  0.5 0.5 0.5 0.5 0.00 0 5,000 2,500.00 25/May/2015  UNILEVER  45 45 45 45 0.00 0 186,244 8,382,842.70 25/May/2015  UNITYBNK  2.29 2.4 2.29 2.4 0.11 0 3,437,590 8,186,974.29 25/May/2015  UNIVINSURE  0.5 0.5 0.5 0.5 0.00 0 15,000 7,500.00 25/May/2015  UPDCREIT  10 10 10 10 0.00 0 4,920 49,200.00 25/May/2015  UPL  6 6 6 6 0.00 0 267,589 1,452,134.28 25/May/2015  VETGRIF30  15.91 16.11 15.87 15.87 (0.04) 0 3,005 48,409.35 25/May/2015  VITAFOAM  5.15 5.15 4.9 4.9 (0.25) 0 1,165,018 5,736,538.70 25/May/2015  VONO  1.28 1.34 1.28 1.34 0.06 0 431,177 567,817.18 25/May/2015  WAPCO  96.08 96.51 96.5 96.5 0.42 0 2,910,998 280,921,105.10 25/May/2015  WAPIC  0.53 0.53 0.52 0.52 (0.01) 0 464,593 243,655.18 25/May/2015  WEMABANK  0.96 1 0.97 0.99 0.03 0 2,354,135 2,337,144.73 25/May/2015  ZENITHBANK  22.25 22.1 21.99 22 (0.25) 0 10,731,652 236,243,663.00