NIGERIAN STOCK MARKET REPORTS

NSEPro.com Monday, June 08, 2015

Date Stocks Open High Low Close Change Deals Units Value

8/Jun/2015  7UP  179.5 179.5 179.5 179.5 0.00 0 5,022 897,005.62 8/Jun/2015  ABBEYBDS  1.25 1.25 1.25 1.25 0.00 0 12,500 14,875.00 8/Jun/2015  ABCTRANS  0.56 0.56 0.56 0.56 0.00 0 2,000 1,160.00 8/Jun/2015  ACCESS  6.1 6.1 6.04 6.05 (0.05) 0 3,132,706 19,007,646.02 8/Jun/2015  AFRIPRUD  2.9 2.98 2.86 2.9 0.00 0 1,053,237 3,049,158.64 8/Jun/2015  AIICO  1 1 1 1 0.00 0 249,880 248,614.58 8/Jun/2015  AIRSERVICE  2.33 2.33 2.33 2.33 0.00 0 65,500 154,735.00 8/Jun/2015  ALEX  10.43 10.43 10.43 10.43 0.00 0 1,666 16,510.06 8/Jun/2015  ASHAKACEM  21.57 21.5 21 21.5 (0.07) 0 386,550 8,225,326.60 8/Jun/2015  ASOSAVINGS  0.5 0.5 0.5 0.5 0.00 0 15,000 7,500.00 8/Jun/2015  AVONCROWN  1.52 1.52 1.52 1.52 0.00 0 10,000 15,200.00 8/Jun/2015  BECOPETRO  0.5 0.5 0.5 0.5 0.00 0 25,100,275 12,550,137.50 8/Jun/2015  BERGER  11.5 10.93 10.93 10.93 (0.57) 0 232,756 2,558,899.49 8/Jun/2015  BETAGLAS  44 42 41.96 42 (2.00) 0 288,574 12,108,967.00 8/Jun/2015  BOCGAS  5.11 5.11 5.11 5.11 0.00 0 2,900 14,094.00 8/Jun/2015  CADBURY  39.9 39.9 39.9 39.9 0.00 0 8,371 327,745.38 8/Jun/2015  CAP  41 41 41 41 0.00 0 33,626 1,330,732.70 8/Jun/2015  CAVERTON  3.6 3.6 3.6 3.6 0.00 0 700 2,394.00 8/Jun/2015  CCNN  10.32 10.32 10.32 10.32 0.00 0 39,282 400,702.31 8/Jun/2015  CHAMPION  6.93 6.59 6.59 6.59 (0.34) 0 312,000 2,056,760.00 8/Jun/2015  CHAMS  0.5 0.5 0.5 0.5 0.00 0 98 49.00 8/Jun/2015  CILEASING  0.7 0.69 0.67 0.67 (0.03) 0 11,633,071 7,811,876.95 8/Jun/2015  CONOIL  40 40 40 40 0.00 0 125,497 4,926,864.88 8/Jun/2015  CONTINSURE  1 1 1 1 0.00 0 93,677 93,907.81 8/Jun/2015  COSTAIN  1.06 1.06 1.06 1.06 0.00 0 30,215 30,517.15 8/Jun/2015  COURTVILLE  0.5 0.5 0.5 0.5 0.00 0 1,098 549.00 8/Jun/2015  CUSTODYINS  4 4 4 4 0.00 0 17,258 67,506.20 8/Jun/2015  CUTIX  1.75 1.75 1.75 1.75 0.00 0 52,993 90,488.10 8/Jun/2015  DAARCOMM  0.5 0.5 0.5 0.5 0.00 0 5,000 2,500.00 8/Jun/2015  DANGCEM  177 177.01 177 177.01 0.01 0 247,936 43,889,930.20 8/Jun/2015  DANGFLOUR  4.2 4.2 4.2 4.2 0.00 0 616,780 2,589,200.08 8/Jun/2015  DANGSUGAR  6.6 6.93 6.65 6.65 0.05 0 703,046 4,759,647.36 8/Jun/2015  DIAMONDBNK  4.44 4.44 4.44 4.44 0.00 0 158,558 694,500.65 8/Jun/2015  DUNLOP  0.5 0.5 0.5 0.5 0.00 0 4,080 2,040.00 8/Jun/2015  ETERNA  2.65 2.59 2.59 2.59 (0.06) 0 214,300 555,042.04 8/Jun/2015  ETI  21.7 21.8 21.78 21.78 0.08 0 474,080 10,325,600.53 8/Jun/2015  EVANSMED  1.75 1.75 1.75 1.75 0.00 0 28,200 47,094.00 8/Jun/2015  FBNH  9 9.05 9 9 0.00 0 9,240,980 83,267,629.23 8/Jun/2015  FCMB  2.99 3 2.87 3 0.01 0 18,988,553 56,684,750.47 8/Jun/2015  FIDELITYBK  1.87 1.87 1.82 1.82 (0.05) 0 1,597,282 2,943,750.09 8/Jun/2015  FIDSON  3.47 3.4 3.3 3.4 (0.07) 0 274,000 909,390.00 8/Jun/2015  FLOURMILL  35.69 35 35 35 (0.69) 0 921,562 32,210,209.97 8/Jun/2015  FO  159.85 159.86 159.86 159.86 0.01 0 197,700 31,664,653.63 8/Jun/2015  FTNCOCOA  0.5 0.5 0.5 0.5 0.00 0 10,000 5,000.00 8/Jun/2015  GLAXOSMITH  44.11 44.11 44.11 44.11 0.00 0 84,272 3,717,578.04 8/Jun/2015  GOLDBREW  0.93 0.93 0.93 0.93 0.00 0 52,390 49,778.30 8/Jun/2015  GUARANTY  27.5 27.57 27.15 27.29 (0.21) 0 3,595,598 98,187,696.36 8/Jun/2015  GUINNESS  165 164 157.25 160 (5.00) 0 184,199 29,765,190.89 8/Jun/2015  HONYFLOUR  3.98 3.81 3.81 3.81 (0.17) 0 186,820 715,605.61 8/Jun/2015  IKEJAHOTEL  3.99 3.8 3.8 3.8 (0.19) 0 4,511,000 17,141,990.00 8/Jun/2015  INTBREW  20.01 20.01 20.01 20.01 0.00 0 73,435 1,416,008.91 8/Jun/2015  JAPAULOIL  0.5 0.5 0.5 0.5 0.00 0 100 50.00 8/Jun/2015  JBERGER  52.5 52.5 52.5 52.5 0.00 0 12,270 633,743.07 8/Jun/2015  JOHNHOLT  0.94 0.94 0.94 0.94 0.00 0 36,898 33,236.64 8/Jun/2015  LEARNAFRCA  1.15 1.15 1.15 1.15 0.00 0 67,416 79,708.40 8/Jun/2015  LINKASSURE  0.5 0.5 0.5 0.5 0.00 0 933,000 466,500.00 8/Jun/2015  LIVESTOCK  2.25 2.3 2.3 2.3 0.05 0 290,036 667,237.80 8/Jun/2015  LOTUSHAL15  10.73 10.73 10.73 10.73 0.00 0 5 53.65 8/Jun/2015  MANSARD  2.87 2.87 2.87 2.87 0.00 0 25,210 72,248.50 8/Jun/2015  MAYBAKER  1.53 1.53 1.53 1.53 0.00 0 82,252 131,603.20 8/Jun/2015  MOBIL  156.3 156.3 156.3 156.3 0.00 0 14,006 2,154,196.48 8/Jun/2015  MRS  50.54 50.54 50.54 50.54 0.00 0 565 27,131.30 8/Jun/2015  MULTITREX  0.5 0.5 0.5 0.5 0.00 0 80,750 40,375.00 8/Jun/2015  MULTIVERSE  0.5 0.5 0.5 0.5 0.00 0 5,000 2,500.00 8/Jun/2015  NAHCO  6.11 5.81 5.81 5.81 (0.30) 0 475,849 2,767,812.69 8/Jun/2015  NASCON  6.71 7.04 7.04 7.04 0.33 0 77,078 542,299.12 8/Jun/2015  NB  147.99 148.13 147 147.2 (0.79) 0 1,377,164 202,966,456.60 8/Jun/2015  NCR  11.02 11.02 11.02 11.02 0.00 0 1,000 10,470.00 8/Jun/2015  NEIMETH  1.22 1.28 1.28 1.28 0.06 0 271,389 343,926.69 8/Jun/2015  NEM  0.84 0.84 0.82 0.83 (0.01) 0 2,520,652 2,087,361.84 8/Jun/2015  NESTLE  869 869 865 865 (4.00) 0 96,422 83,522,626.85 8/Jun/2015  NEWGOLD  2240 2249 2249 2249 9.00 0 10 22,490.00 8/Jun/2015  NIGERINS  0.5 0.5 0.5 0.5 0.00 0 1,000 500.00 8/Jun/2015  NPFMCRFBK  1.19 1.14 1.14 1.14 (0.05) 0 85,712 97,977.68 8/Jun/2015  NSE30  1537.9 1539.52 1532.84 1534.7 (3.20) 0 261,391,367 2,671,970,635.00 8/Jun/2015  NSE50  1703.97 1705.8 1697.43 1699.82 (4.15) 0 279,543,951 2,747,693,937.00 8/Jun/2015  NSEASI  33664.91 33694.26 33548.63 33590.48 (74.43) 0 337,476,206 2,830,729,654.00 8/Jun/2015  NSEBNK  376.18 376.49 374.37 375.15 (1.03) 0 218,901,693 1,790,971,999.00 8/Jun/2015  NSECNSMRGDS  845.64 846.77 839.12 841.38 (4.26) 0 9,987,086 455,937,552.00 8/Jun/2015  NSEINDUSTR  2231.07 2237 2231.07 2234.4 3.33 0 2,297,178 191,101,106.70 8/Jun/2015  NSEINS  145.75 145.94 145.67 145.86 0.11 0 5,377,259 3,768,710.34 8/Jun/2015  NSELOTUSISLM  2215.87 2218.25 2212.2 2218.25 2.38 0 4,727,320 370,768,058.20 8/Jun/2015  NSEOILGAS  361.19 361.19 357.63 357.63 (3.56) 0 3,833,182 117,407,754.00 8/Jun/2015  OANDO  17.99 17.76 17.2 17.2 (0.79) 0 3,420,178 59,853,629.43 8/Jun/2015  OKOMUOIL  30.4 30.01 29.21 29.21 (1.19) 0 227,965 6,778,338.25 8/Jun/2015  PORTPAINT  3.99 3.99 3.99 3.99 0.00 0 79,974 313,336.12 8/Jun/2015  PRESCO  34.5 34.5 34.5 34.5 0.00 0 60,842 2,049,765.54 8/Jun/2015  PZ  29.2 30.66 30 30.66 1.46 0 1,921,231 57,629,990.38 8/Jun/2015  REDSTAREX  5.1 5.1 5.1 5.1 0.00 0 132,350 675,400.00 8/Jun/2015  RESORTSAL  0.5 0.5 0.5 0.5 0.00 0 500,000 250,000.00 8/Jun/2015  RTBRISCOE  0.75 0.75 0.73 0.73 (0.02) 0 405,614 300,091.31 8/Jun/2015  SEPLAT  348.5 340 339.01 339.01 (9.49) 0 38,030 12,922,241.00 8/Jun/2015  SKYEBANK  2.59 2.7 2.5 2.52 (0.07) 0 7,828,745 20,358,657.33 8/Jun/2015  STANBIC  28.95 28.95 28.95 28.95 0.00 0 59,224 1,717,781.42 8/Jun/2015  STERLNBANK  2.03 2.05 2.03 2.03 0.00 0 504,750 1,028,641.50 8/Jun/2015  TOTAL  155.05 155.05 155.05 155.05 0.00 0 37,206 5,859,037.30 8/Jun/2015  TRANSCOHOT  9.63 9.63 9.63 9.63 0.00 0 10,000 91,500.00 8/Jun/2015  TRANSCORP  2.83 2.97 2.89 2.97 0.14 0 9,661,966 28,632,019.21 8/Jun/2015  TRANSEXPR  1.28 1.22 1.22 1.22 (0.06) 0 62,002 75,642.44 8/Jun/2015  UAC-PROP  10 10 10 10 0.00 0 112,361 1,168,468.52 8/Jun/2015  UACN  41.7 41.7 41.7 41.7 0.00 0 108,860 4,464,432.02 8/Jun/2015  UBA  5.15 5.33 5.15 5.33 0.18 0 165,383,702 859,949,748.60 8/Jun/2015  UBCAP  1.43 1.48 1.44 1.44 0.01 0 2,710,660 3,932,604.87 8/Jun/2015  UBN  10.1 10.1 10.1 10.1 0.00 0 342,416 3,511,286.82 8/Jun/2015  UNILEVER  45.5 45.17 45.17 45.17 (0.33) 0 457,362 20,644,629.15 8/Jun/2015  UNIONDAC  0.5 0.5 0.5 0.5 0.00 0 515,992 257,996.00 8/Jun/2015  UNITYBNK  2.6 2.68 2.47 2.6 0.00 0 4,495,054 11,305,378.22 8/Jun/2015  UPL  6.05 6.05 6.05 6.05 0.00 0 19,200 114,150.00 8/Jun/2015  VETGRIF30  15.45 15.5 15.44 15.44 (0.01) 0 180 2,789.40 8/Jun/2015  VITAFOAM  5.38 5.45 5.12 5.45 0.07 0 3,046,594 15,894,176.16 8/Jun/2015  VONO  1.75 1.75 1.75 1.75 0.00 0 1,889 3,154.63 8/Jun/2015  WAPCO  99 99.5 99 99.5 0.50 0 1,312,037 130,392,850.80 8/Jun/2015  WAPIC  0.51 0.52 0.51 0.52 0.01 0 1,553,840 799,577.61 8/Jun/2015  WEMABANK  1.02 1.04 1 1.01 (0.01) 0 1,518,623 1,534,707.42 8/Jun/2015  ZENITHBANK  20 20.04 19.8 19.8 (0.20) 0 39,217,547 784,017,750.50