NIGERIAN STOCK MARKET REPORTS

NSEPro.com Thursday, June 11, 2015

Date

Stocks

Open

High

Low

Close

Change

Deals

Units

Value

11/Jun/2015	7UP	179.5	178.1	178.1	178.1	(1.40)	0	19,785	3,524,644.01
11/Jun/2015	ABBEYBDS	1.25	1.25	1.25	1.25	0.00	0	200	238.00
11/Jun/2015	ABCTRANS	0.56	0.56	0.56	0.56	0.00	0	201,975	113,072.00
11/Jun/2015	ACADEMY	0.95	0.95	0.95	0.95	0.00	0	8,960	8,582.40
11/Jun/2015	ACCESS	6.05	6.12	6.1	6.1	0.05	0	11,805,083	72,014,042.07
11/Jun/2015	AFRIPRUD	2.91	2.85	2.85	2.85	(0.06)	0	1,121,553	3,191,068.97
11/Jun/2015	AFROMEDIA	0.5	0.5	0.5	0.5	0.00	0	110,000	55,000.00
11/Jun/2015	AIICO	0.95	0.95	0.92	0.95	0.00	0	2,048,728	1,940,349.25
11/Jun/2015	AIRSERVICE	2.23	2.23	2.23	2.23	0.00	0	26,676	59,487.48
11/Jun/2015	ALEX	10.43	10.43	10.43	10.43	0.00	0	2,300	22,793.00
11/Jun/2015	ARBICO	5.3	5.3	5.3	5.3	0.00	0	100	530.00
11/Jun/2015	ASHAKACEM	21.5	21.5	21.5	21.5	0.00	0	62,672	1,334,902.50
11/Jun/2015	ASOSAVINGS	0.5	0.5	0.5	0.5	0.00	0	200	100.00
11/Jun/2015	BECOPETRO	0.5	0.5	0.5	0.5	0.00	0	4,900	2,450.00
11/Jun/2015	BERGER	11.36	11.36	11.36	11.36	0.00	0	29,493	318,524.40
11/Jun/2015	BETAGLAS	39.9	39.9	39.9	39.9	0.00	0	205	7,965.15
11/Jun/2015	CADBURY	39.9	39.9	39.9	39.9	0.00	0	153,708	5,829,642.73
11/Jun/2015	CAP	41	41	41	41	0.00	0	4,000	155,833.50
11/Jun/2015	CAVERTON	3.6	3.6	3.6	3.6	0.00	0	1,230	4,206.60
11/Jun/2015	CCNN	10.32	10.32	10.32	10.32	0.00	0	21,400	213,025.91
11/Jun/2015	CHAMPION	6.9	6.56	6.56	6.56	(0.34)	0	78,750	518,351.00
11/Jun/2015	CHELLARAM	3.95	3.95	3.95	3.95	0.00	0	20	75.20
11/Jun/2015	CILEASING	0.67	0.68	0.67	0.67	0.00	0	879,204	592,778.72
11/Jun/2015	CONOIL	40	40	40	40	0.00	0	48,368	1,913,109.51
11/Jun/2015	CONTINSURE	1	1	1	1	0.00	0	1,304,500	1,304,919.00
11/Jun/2015	COURTVILLE	0.5	0.5	0.5	0.5	0.00	0	5,000	2,500.00
11/Jun/2015	CUSTODYINS	4	4	3.82	4	0.00	0	1,703,414	6,806,889.40
11/Jun/2015	CWG	3.98	3.98	3.98	3.98	0.00	0	100	397.00
11/Jun/2015	DAARCOMM	0.5	0.5	0.5	0.5	0.00	0	1,500	750.00
11/Jun/2015	DANGCEM	177.98	178	177	177	(0.98)	0	948,150	168,250,853.90
11/Jun/2015	DANGFLOUR	4.2	4.2	4.2	4.2	0.00	0	131,629	538,225.09
11/Jun/2015	DANGSUGAR	6.6	6.6	6.6	6.6	0.00	0	321,016	2,156,325.70
11/Jun/2015	DIAMONDBNK	4.14	4.2	4.2	4.2	0.06	0	523,495	2,192,868.16
11/Jun/2015	DUNLOP	0.5	0.5	0.5	0.5	0.00	0	2,528	1,264.00
11/Jun/2015	EQUITYASUR	0.5	0.5	0.5	0.5	0.00	0	40,000	20,000.00
11/Jun/2015	ETERNA	2.61	2.61	2.61	2.61	0.00	0	64,201	162,641.69
11/Jun/2015	ETI	21.7	21.7	21.7	21.7	0.00	0	1,061,240	23,033,098.08
11/Jun/2015	EVANSMED	1.75	1.75	1.75	1.75	0.00	0	11,950	19,956.50
11/Jun/2015	FBNH	8.9	8.95	8.9	8.92	0.02	0	13,020,052	116,069,989.10
11/Jun/2015	FCMB	3.06	3.07	3	3.07	0.01	0	703,488	2,122,358.60
11/Jun/2015	FIDELITYBK	1.85	1.81	1.78	1.81	(0.04)	0	2,957,279	5,309,944.23
11/Jun/2015	FIDSON	3.4	3.4	3.4	3.4	0.00	0	900	2,916.00
11/Jun/2015	FLOURMILL	35	35	34.99	34.99	(0.01)	0	1,620,972	56,729,126.15
11/Jun/2015	FO	173.23	173.23	173.23	173.23	0.00	0	117,440	20,142,795.38
11/Jun/2015	GLAXOSMITH	45.14	44.9	44	44.15	(0.99)	0	6,611,308	291,115,084.50
11/Jun/2015	GUARANTY	26.5	26.75	26.25	26.6	0.10	0	6,993,252	184,600,710.20
11/Jun/2015	GUINNESS	160	158.85	158.85	158.85	(1.15)	0	41,445	6,583,121.32
11/Jun/2015	HONYFLOUR	3.9	3.9	3.9	3.9	0.00	0	281,824	1,094,285.24
11/Jun/2015	IKEJAHOTEL	3.61	3.6	3.6	3.6	(0.01)	0	244,315	879,250.08
11/Jun/2015	INTBREW	20.01	20.01	20.01	20.01	0.00	0	2,100	40,710.00
11/Jun/2015	INTENEGINS	0.5	0.5	0.5	0.5	0.00	0	8,300	4,150.00
11/Jun/2015	JAPAULOIL	0.5	0.5	0.5	0.5	0.00	0	1,200	600.00
11/Jun/2015	JBERGER	52.5	52.39	52.39	52.39	(0.11)	0	91,930	4,796,400.12
11/Jun/2015	JOHNHOLT	0.94	0.94	0.94	0.94	0.00	0	60,200	54,190.00
11/Jun/2015	JOSBREW	1.66	1.66	1.66	1.66	0.00	0	6,000	9,480.00
11/Jun/2015	LEARNAFRCA	1.15	1.15	1.15	1.15	0.00	0	36,304	42,064.80
11/Jun/2015	LINKASSURE	0.5	0.5	0.5	0.5	0.00	0	200	100.00
11/Jun/2015	LIVESTOCK	2.37	2.42	2.4	2.4	0.03	0	655,250	1,572,443.36
11/Jun/2015	LOTUSHAL15	10.76	10.78	10.78	10.78	0.02	0	10	107.80
11/Jun/2015	MANSARD	2.91	2.79	2.79	2.79	(0.12)	0	237,500	685,789.35
11/Jun/2015	MAYBAKER	1.6	1.68	1.68	1.68	0.08	0	95,082	159,737.76
11/Jun/2015	MBENEFIT	0.5	0.5	0.5	0.5	0.00	0	9,700	4,850.00
11/Jun/2015	MOBIL	152	152	145.52	148	(4.00)	0	538,145	80,978,581.66
11/Jun/2015	MORISON	1.82	1.82	1.82	1.82	0.00	0	50	86.50
11/Jun/2015	MRS	50.54	50.54	50.54	50.54	0.00	0	90	4,321.80
11/Jun/2015	MULTITREX	0.5	0.5	0.5	0.5	0.00	0	1,500	750.00
11/Jun/2015	NAHCO	5.52	5.52	5.52	5.52	0.00	0	21,898	121,196.96
11/Jun/2015	NASCON	7.75	7.75	7.7	7.7	(0.05)	0	806,509	6,179,006.51
11/Jun/2015	NB	153.88	151	150	150.16	(3.72)	0	4,552,555	683,660,641.50
11/Jun/2015	NCR	11.02	11.02	11.02	11.02	0.00	0	548	5,792.56
11/Jun/2015	NEIMETH	1.22	1.24	1.24	1.24	0.02	0	131,281	162,007.40
11/Jun/2015	NEM	0.83	0.83	0.8	0.83	0.00	0	5,249,549	4,316,047.90
11/Jun/2015	NESTLE	856	857.51	855	857.51	1.51	0	87,631	75,041,505.94
11/Jun/2015	NEWGOLD	2251	2263	2263	2263	12.00	0	25	56,575.00
11/Jun/2015	NIGERINS	0.5	0.5	0.5	0.5	0.00	0	11,500	5,750.00
11/Jun/2015	NNFM	18.05	18.05	18.05	18.05	0.00	0	800	14,656.00
11/Jun/2015	NPFMCRFBK	1.14	1.14	1.14	1.14	0.00	0	20,300	23,404.00
11/Jun/2015	NSE30	1525.72	1532.66	1524.5	1532.17	6.45	0	113,443,414	3,660,061,990.00
11/Jun/2015	NSE50	1689.08	1697.18	1687.54	1697.18	8.10	0	136,183,938	4,014,121,740.00
11/Jun/2015	NSEASEM	1213.52	1211.52	1211.52	1211.52	(2.00)	0	147,000	210,210.00
11/Jun/2015	NSEASI	33462.34	33566.03	33425.64	33556.35	94.01	0	153,941,611	4,043,893,093.00
11/Jun/2015	NSEBNK	366.95	371.02	365.88	370.94	3.99	0	54,257,048	540,596,695.40
11/Jun/2015	NSECNSMRGDS	843.54	851.31	843.31	851.31	7.77	0	45,896,576	2,475,719,299.00
11/Jun/2015	NSEINDUSTR	2231.99	2232.29	2227.19	2227.39	(4.60)	0	1,311,672	188,179,483.40
11/Jun/2015	NSEINS	146.35	146.35	143.88	144.18	(2.17)	0	9,808,668	8,749,440.82
11/Jun/2015	NSELOTUSISLM	2222.01	2227.01	2217.14	2227.01	5.00	0	47,702,289	2,471,476,816.00
11/Jun/2015	NSEOILGAS	363.4	363.53	362.42	362.5	(0.90)	0	4,899,233	322,416,828.00
11/Jun/2015	OANDO	16.95	17	16.9	16.9	(0.05)	0	3,722,442	63,187,053.94
11/Jun/2015	OKOMUOIL	30.65	32.1	29.99	32.1	1.45	0	537,611	17,046,704.35
11/Jun/2015	PHARMDEKO	2.23	2.23	2.23	2.23	0.00	0	39,350	91,965.00
11/Jun/2015	PORTPAINT	3.99	4.18	4.18	4.18	0.19	0	120,000	494,000.00
11/Jun/2015	PREMBREW	3.26	3.26	3.26	3.26	0.00	0	50	155.00
11/Jun/2015	PRESCO	34.5	34.5	34.5	34.5	0.00	0	55,839	1,917,893.80
11/Jun/2015	PZ	33.59	35	32.95	35	1.41	0	3,921,151	136,728,524.80
11/Jun/2015	REDSTAREX	5.1	4.85	4.85	4.85	(0.25)	0	542,000	2,632,650.00
11/Jun/2015	RTBRISCOE	0.73	0.73	0.73	0.73	0.00	0	21,049	14,899.30
11/Jun/2015	SEPLAT	339	338	338	338	(1.00)	0	452,255	152,979,817.60
11/Jun/2015	SKYEBANK	2.54	2.54	2.46	2.54	0.00	0	1,839,866	4,589,766.62
11/Jun/2015	STANBIC	27	27	27	27	0.00	0	323,023	8,748,441.65
11/Jun/2015	STANBICETF30	107	104.6	104.6	104.6	(2.40)	0	10,000	1,046,000.00
11/Jun/2015	STERLNBANK	2	2.09	2	2.09	0.09	0	5,028,864	10,197,322.71
11/Jun/2015	TANTALIZER	0.5	0.5	0.5	0.5	0.00	0	500	250.00
11/Jun/2015	TOTAL	155.09	155.09	155.09	155.09	0.00	0	20,493	3,211,148.06
11/Jun/2015	TRANSCORP	2.92	2.93	2.85	2.85	(0.07)	0	4,892,364	14,099,647.15
11/Jun/2015	UAC-PROP	10	10	10	10	0.00	0	39,424	404,482.27
11/Jun/2015	UACN	41.7	41.5	41.5	41.5	(0.20)	0	593,743	24,702,010.72
11/Jun/2015	UBA	5.22	5.21	5.15	5.2	(0.02)	0	15,763,837	81,852,657.08
11/Jun/2015	UBCAP	1.48	1.46	1.43	1.44	(0.04)	0	2,344,795	3,390,130.67
11/Jun/2015	UBN	10.1	10	10	10	(0.10)	0	346,738	3,474,721.87
11/Jun/2015	UNHOMES	6.4	6.4	6.4	6.4	0.00	0	200	1,216.00
11/Jun/2015	UNILEVER	45.5	45.5	45.5	45.5	0.00	0	32,782,415	1,491,599,049.00
11/Jun/2015	UNIONDAC	0.5	0.5	0.5	0.5	0.00	0	1,000	500.00
11/Jun/2015	UNIONDICON	11.84	11.84	11.84	11.84	0.00	0	20	225.00
11/Jun/2015	UNITYBNK	2.6	2.6	2.5	2.6	0.00	0	1,942,218	4,949,107.77
11/Jun/2015	VETGRIF30	15.38	15.43	15.43	15.43	0.05	0	100	1,543.00
11/Jun/2015	VITAFOAM	5.25	5.16	4.99	5.16	(0.09)	0	1,095,086	5,496,139.44
11/Jun/2015	VONO	1.67	1.67	1.67	1.67	0.00	0	122,900	195,411.00
11/Jun/2015	WAPCO	99.1	99.1	99.1	99.1	0.00	0	188,424	18,739,280.51
11/Jun/2015	WAPIC	0.54	0.52	0.52	0.52	(0.02)	0	906,991	471,635.32
11/Jun/2015	WEMABANK	1	1	0.97	1	0.00	0	414,426	412,640.63
11/Jun/2015	ZENITHBANK	19.22	19.88	19.25	19.88	0.66	0	7,835,042	152,972,223.20