NIGERIAN STOCK MARKET

NSEPro.com Tuesday, May 26, 2015

Date Stocks Open High Low Close Change Deals Units Value

26/May/2015  7UP  178 178 178 178 0.00 0 130,490 23,226,138.60 26/May/2015  ABCTRANS  0.57 0.57 0.57 0.57 0.00 0 117,799 67,477.43 26/May/2015  ACCESS  6.29 6.3 6.21 6.29 0.00 0 60,718,253 381,994,271.00 26/May/2015  AFRINSURE  0.5 0.5 0.5 0.5 0.00 0 3,000 1,500.00 26/May/2015  AFRIPRUD  3 3.02 3 3 0.00 0 944,570 2,845,541.93 26/May/2015  AGLEVENT  1.54 1.54 1.54 1.54 0.00 0 1,300 1,911.00 26/May/2015  AIICO  1.01 1 0.97 1 (0.01) 0 662,570 657,990.00 26/May/2015  AIRSERVICE  2.45 2.45 2.45 2.45 0.00 0 219,000 536,568.36 26/May/2015  ASHAKACEM  21.5 21.5 21.5 21.5 0.00 0 38,020 803,460.29 26/May/2015  BERGER  10 10 10 10 0.00 0 117,073 1,149,203.94 26/May/2015  BETAGLAS  38.1 38.1 38.1 38.1 0.00 0 5,199 189,841.98 26/May/2015  CADBURY  39.9 40 40 40 0.10 0 673,551 26,887,152.65 26/May/2015  CAP  41.5 41.5 41.5 41.5 0.00 0 13,116 536,663.88 26/May/2015  CAVERTON  3.51 3.51 3.51 3.51 0.00 0 240 842.40 26/May/2015  CCNN  10.5 10.5 10.5 10.5 0.00 0 301,729 3,165,400.85 26/May/2015  CHAMPION  6.78 6.78 6.78 6.78 0.00 0 41,095 279,655.05 26/May/2015  CHAMS  0.5 0.5 0.5 0.5 0.00 0 50,000 25,600.00 26/May/2015  CILEASING  0.71 0.72 0.68 0.71 0.00 0 10,637,973 7,443,045.73 26/May/2015  CONOIL  41 41 41 41 0.00 0 65,210 2,659,255.23 26/May/2015  CONTINSURE  1 1.05 1 1 0.00 0 2,038,557 2,079,351.00 26/May/2015  CORNERST  0.5 0.5 0.5 0.5 0.00 0 255,500 127,750.00 26/May/2015  COSTAIN  0.83 0.86 0.85 0.86 0.03 0 786,592 673,465.16 26/May/2015  COURTVILLE  0.5 0.5 0.5 0.5 0.00 0 46,592 23,296.00 26/May/2015  CUSTODYINS  4 4 4 4 0.00 0 2,547,341 10,189,364.00 26/May/2015  CUTIX  1.65 1.65 1.65 1.65 0.00 0 31,333 52,125.98 26/May/2015  DAARCOMM  0.5 0.5 0.5 0.5 0.00 0 50,000 25,000.00 26/May/2015  DANGCEM  177 180 179 179 2.00 0 945,399 170,123,277.60 26/May/2015  DANGFLOUR  3.91 3.97 3.85 3.85 (0.06) 0 721,350 2,821,050.55 26/May/2015  DANGSUGAR  6.51 6.62 6.4 6.62 0.11 0 1,192,316 7,769,206.91 26/May/2015  DIAMONDBNK  4.44 4.44 4.4 4.44 0.00 0 14,460,246 63,845,965.33 26/May/2015  ENAMELWA  31.82 31.82 31.82 31.82 0.00 0 246 7,436.58 26/May/2015  EQUITYASUR  0.5 0.5 0.5 0.5 0.00 0 8,000 4,000.00 26/May/2015  ETERNA  2.7 2.7 2.7 2.7 0.00 0 103,395 287,571.40 26/May/2015  ETI  21.7 21.59 21.5 21.5 (0.20) 0 327,566 7,041,473.01 26/May/2015  EVANSMED  1.75 1.75 1.75 1.75 0.00 0 30,115 50,292.05 26/May/2015  FBNH  9 9.2 9 9.2 0.20 0 17,666,867 160,295,517.20 26/May/2015  FCMB  3.1 3.11 3.01 3.11 0.01 0 3,377,747 10,419,604.04 26/May/2015  FIDELITYBK  1.85 1.88 1.85 1.88 0.03 0 1,995,566 3,711,886.50 26/May/2015  FIDSON  3.59 3.58 3.42 3.58 (0.01) 0 382,690 1,334,882.60 26/May/2015  FLOURMILL  35 35.28 35 35 0.00 0 2,574,670 90,139,379.07 26/May/2015  FO  177.8 185 179 185 7.20 0 75,278 13,596,851.29 26/May/2015  FTNCOCOA  0.5 0.5 0.5 0.5 0.00 0 22,000 11,000.00 26/May/2015  GLAXOSMITH  44 44 44 44 0.00 0 87,351 3,846,526.00 26/May/2015  GUARANTY  29.05 29.45 28.91 29 (0.05) 0 14,076,848 408,249,856.20 26/May/2015  GUINNESS  155.72 155.72 155.72 155.72 0.00 0 25,331 3,952,262.65 26/May/2015  HONYFLOUR  3.7 3.62 3.62 3.62 (0.08) 0 351,098 1,289,355.54 26/May/2015  IKEJAHOTEL  3.9 3.9 3.9 3.9 0.00 0 400 1,484.00 26/May/2015  INTBREW  20 20 20 20 0.00 0 87,100 1,774,120.44 26/May/2015  INTENEGINS  0.53 0.53 0.53 0.53 0.00 0 1,400 714.00 26/May/2015  JAPAULOIL  0.5 0.5 0.5 0.5 0.00 0 15,600 7,800.00 26/May/2015  JBERGER  52 52.7 52.7 52.7 0.70 0 134,418 7,120,999.03 26/May/2015  LASACO  0.5 0.5 0.5 0.5 0.00 0 2,000 1,000.00 26/May/2015  LEARNAFRCA  1.15 1.15 1.15 1.15 0.00 0 23,666,034 27,216,729.10 26/May/2015  LINKASSURE  0.5 0.5 0.5 0.5 0.00 0 4,000 2,000.00 26/May/2015  LIVESTOCK  2.4 2.35 2.31 2.31 (0.09) 0 257,680 601,591.36 26/May/2015  LOTUSHAL15  10.6 10.64 10.64 10.64 0.04 0 5 53.20 26/May/2015  MANSARD  3 3 3 3 0.00 0 518,833 1,556,499.00 26/May/2015  MAYBAKER  1.86 1.77 1.77 1.77 (0.09) 0 162,084 286,888.68 26/May/2015  MOBIL  150 150 149.56 150 0.00 0 56,699 8,497,914.08 26/May/2015  MRS  50.54 50.54 50.54 50.54 0.00 0 5,777 277,411.54 26/May/2015  MULTITREX  0.5 0.5 0.5 0.5 0.00 0 19,250 9,625.00 26/May/2015  NAHCO  6.5 6.34 6.18 6.34 (0.16) 0 693,001 4,292,400.84 26/May/2015  NASCON  7.64 7.65 7.4 7.4 (0.24) 0 1,040,500 7,784,246.50 26/May/2015  NB  154 154 151.99 152 (2.00) 0 2,629,671 400,658,047.60 26/May/2015  NCR  11.02 11.02 11.02 11.02 0.00 0 15,038 162,026.19 26/May/2015  NEIMETH  1.26 1.26 1.26 1.26 0.00 0 30,395 34,710.30 26/May/2015  NEM  0.9 0.86 0.86 0.86 (0.04) 0 3,361,300 2,892,826.00 26/May/2015  NESF  552.2 552.2 552.2 552.2 0.00 0 55 28,852.45 26/May/2015  NESTLE  899 912.99 871 871 (28.00) 0 488,410 438,630,654.90 26/May/2015  NEWGOLD  2316 2316 2296 2296 (20.00) 0 300 691,800.00 26/May/2015  NIGERINS  0.5 0.5 0.5 0.5 0.00 0 1,300 650.00 26/May/2015  NPFMCRFBK  1.27 1.25 1.24 1.24 (0.03) 0 794,600 988,568.00 26/May/2015  NSE30  1567.62 1576.17 1567.25 1573.05 5.43 0 219,859,854 3,357,082,980.00 26/May/2015  NSE50  1729.27 1739.08 1729.27 1734.97 5.70 0 254,267,437 3,474,532,591.00 26/May/2015  NSEASEM  1215.52 1215.52 1215.52 1215.52 0.00 0 6,500 10,205.00 26/May/2015  NSEASI  34151.81 34352.94 34147.45 34298.64 146.83 0 540,608,463 3,683,152,701.00 26/May/2015  NSEBNK  393.16 395.5 393.15 394.63 1.47 0 194,470,949 1,595,892,010.00 26/May/2015  NSECNSMRGDS  852.68 862.49 848.66 848.75 (3.93) 0 11,827,228 1,033,958,022.00 26/May/2015  NSEINDUSTR  2193.68 2208.38 2193.68 2203.48 9.80 0 1,995,999 230,692,459.50 26/May/2015  NSEINS  148.35 149.15 147.83 148.41 0.06 0 238,105,313 129,899,547.20 26/May/2015  NSELOTUSISLM  2199.82 2227.39 2199.82 2205.75 5.93 0 8,648,015 967,666,868.20 26/May/2015  NSEOILGAS  374.01 376.55 371.58 376.55 2.54 0 4,179,116 185,979,638.80 26/May/2015  OANDO  18.2 18.03 18 18.02 (0.18) 0 3,647,620 65,743,168.15 26/May/2015  OKOMUOIL  30.26 29.5 29.5 29.5 (0.76) 0 226,092 6,662,711.80 26/May/2015  PHARMDEKO  2.23 2.23 2.23 2.23 0.00 0 4,000 8,480.00 26/May/2015  PORTPAINT  3.47 3.47 3.47 3.47 0.00 0 7,500 26,475.00 26/May/2015  PREMBREW  3.43 3.43 3.43 3.43 0.00 0 728 2,373.28 26/May/2015  PRESCO  30.01 31 31 31 0.99 0 145,797 4,506,085.45 26/May/2015  PZ  28.66 28.66 28.66 28.66 0.00 0 135,708 4,057,723.93 26/May/2015  REDSTAREX  4.8 5 4.9 5 0.20 0 3,756,880 18,484,400.00 26/May/2015  ROYALEX  0.5 0.5 0.5 0.5 0.00 0 42,522 21,261.00 26/May/2015  RTBRISCOE  0.8 0.8 0.8 0.8 0.00 0 174,374 137,690.28 26/May/2015  SEPLAT  340 335 335 335 (5.00) 0 247,937 83,018,998.34 26/May/2015  SKYEBANK  2.63 2.72 2.6 2.72 0.09 0 10,161,898 27,000,693.77 26/May/2015  STANBIC  30 30.35 30 30.35 0.35 0 1,941,316 58,295,426.39 26/May/2015  STERLNBANK  2.1 2.12 2.12 2.12 0.02 0 504,692 1,069,989.90 26/May/2015  TOTAL  152.6 152.6 152.6 152.6 0.00 0 80,595 12,186,040.20 26/May/2015  TRANSCORP  3.04 3.1 3.07 3.1 0.06 0 2,523,545 7,791,922.16 26/May/2015  TRANSEXPR  1.19 1.2 1.2 1.2 0.01 0 108,874 130,525.10 26/May/2015  UAC-PROP  10.1 10.1 10.1 10.1 0.00 0 117,758 1,231,499.20 26/May/2015  UACN  40 41.29 41.2 41.25 1.25 0 3,303,152 136,108,080.50 26/May/2015  UBA  5.21 5.35 5.2 5.35 0.14 0 73,055,656 387,103,644.60 26/May/2015  UBCAP  1.54 1.5 1.5 1.5 (0.04) 0 2,137,821 3,206,795.12 26/May/2015  UBN  10.05 10.51 10.05 10.51 0.46 0 853,490 8,749,789.41 26/May/2015  UNILEVER  45 45.1 45.1 45.1 0.10 0 407,924 18,391,961.45 26/May/2015  UNITYBNK  2.52 2.63 2.5 2.53 0.01 0 15,031,231 38,161,070.77 26/May/2015  UPL  6 6 6 6 0.00 0 29,050 165,585.00 26/May/2015  VETGRIF30  15.87 15.93 15.83 15.83 (0.04) 0 10 158.80 26/May/2015  VITAFOAM  4.9 5 4.69 5 0.10 0 1,328,014 6,297,065.74 26/May/2015  VONO  1.4 1.47 1.4 1.47 0.07 0 1,927,308 2,824,800.43 26/May/2015  WAPCO  96.5 96.5 96.5 96.5 0.00 0 574,650 55,449,470.28 26/May/2015  WAPIC  0.52 0.54 0.53 0.54 0.02 0 231,253,253 122,577,481.20 26/May/2015  WEMABANK  0.99 0.97 0.97 0.97 (0.02) 0 525,950 510,403.50 26/May/2015  ZENITHBANK  22 22.2 21.95 21.95 (0.05) 0 13,447,401 295,964,063.20