NIGERIAN STOCK MARKET REPORTS

NSEPro.com Monday, June 15, 2015

Date Stocks Open High Low Close Change Deals Units Value

15/Jun/2015  7UP  178.1 178.1 178.1 178.1 0.00 0 13,814 2,486,682.17 15/Jun/2015  ABBEYBDS  1.25 1.25 1.25 1.25 0.00 0 100 119.00 15/Jun/2015  ABCTRANS  0.56 0.56 0.56 0.56 0.00 0 13,800 7,590.00 15/Jun/2015  ACADEMY  0.95 0.95 0.95 0.95 0.00 0 950 940.50 15/Jun/2015  ACCESS  6.08 6.38 6.08 6.3 0.22 0 113,957,909 710,923,784.20 15/Jun/2015  AFRIPRUD  2.85 2.92 2.84 2.92 0.07 0 2,042,961 5,843,252.17 15/Jun/2015  AFROMEDIA  0.5 0.5 0.5 0.5 0.00 0 100 50.00 15/Jun/2015  AIICO  0.94 0.95 0.95 0.95 0.01 0 578,301 549,002.77 15/Jun/2015  AIRSERVICE  2.08 2.08 2.08 2.08 0.00 0 88,000 185,950.00 15/Jun/2015  ALEX  10.43 10.43 10.43 10.43 0.00 0 2,800 27,748.00 15/Jun/2015  ALUMACO  7.75 7.75 7.75 7.75 0.00 0 100 737.00 15/Jun/2015  ASHAKACEM  21.5 21.5 21.5 21.5 0.00 0 83,590 1,787,833.10 15/Jun/2015  BECOPETRO  0.5 0.5 0.5 0.5 0.00 0 100,000 50,000.00 15/Jun/2015  BERGER  10.61 10.08 10.08 10.08 (0.53) 0 522,791 5,269,733.28 15/Jun/2015  BETAGLAS  39.28 39.28 39.28 39.28 0.00 0 200 7,464.00 15/Jun/2015  CADBURY  39.9 39.9 39.9 39.9 0.00 0 10,002 379,658.80 15/Jun/2015  CAP  41 41 41 41 0.00 0 27,723 1,103,043.85 15/Jun/2015  CAVERTON  3.6 3.6 3.6 3.6 0.00 0 5,800 19,836.00 15/Jun/2015  CCNN  10.55 10.55 10.55 10.55 0.00 0 374,040 3,960,889.60 15/Jun/2015  CHAMPION  6.42 6.74 6.42 6.74 0.32 0 759,931 4,753,543.60 15/Jun/2015  CILEASING  0.56 0.58 0.54 0.58 0.02 0 2,637,499 1,496,684.42 15/Jun/2015  CONOIL  40 40 40 40 0.00 0 363,064 14,888,967.02 15/Jun/2015  CONTINSURE  1.03 1.02 1 1.01 (0.02) 0 522,646 527,305.62 15/Jun/2015  COSTAIN  0.96 0.96 0.96 0.96 0.00 0 39,584 36,417.28 15/Jun/2015  COURTVILLE  0.5 0.5 0.5 0.5 0.00 0 7,950 3,975.00 15/Jun/2015  CUSTODYINS  4 4 4 4 0.00 0 2,299,969 9,198,816.20 15/Jun/2015  CUTIX  1.75 1.75 1.75 1.75 0.00 0 24,666 41,612.22 15/Jun/2015  CWG  3.98 3.98 3.98 3.98 0.00 0 640 2,425.60 15/Jun/2015  DANGCEM  176.99 178 177 178 1.01 0 72,024 12,770,205.36 15/Jun/2015  DANGFLOUR  4.2 4.2 4.2 4.2 0.00 0 41,583 170,440.30 15/Jun/2015  DANGSUGAR  6.65 6.65 6.65 6.65 0.00 0 255,074 1,700,738.88 15/Jun/2015  DIAMONDBNK  4.2 4.36 4.27 4.36 0.16 0 901,512 3,876,209.60 15/Jun/2015  DNMEYER  0.83 0.83 0.83 0.83 0.00 0 100 79.00 15/Jun/2015  DUNLOP  0.5 0.5 0.5 0.5 0.00 0 1,000 500.00 15/Jun/2015  ELLAHLAKES  4.26 4.26 4.26 4.26 0.00 0 50 202.50 15/Jun/2015  ENAMELWA  31.82 31.82 31.82 31.82 0.00 0 20 604.60 15/Jun/2015  ETERNA  2.53 2.53 2.53 2.53 0.00 0 220,929 583,820.62 15/Jun/2015  ETI  21.99 22.01 22 22 0.01 0 3,892,089 85,634,661.88 15/Jun/2015  EVANSMED  1.75 1.68 1.67 1.67 (0.08) 0 685,500 1,145,285.00 15/Jun/2015  FBNH  8.95 9.04 8.99 9 0.05 0 9,774,763 88,021,106.04 15/Jun/2015  FCMB  3.07 3.1 2.99 3.1 0.03 0 4,167,569 12,533,829.76 15/Jun/2015  FIDELITYBK  1.76 1.8 1.75 1.78 0.02 0 2,133,028 3,801,027.32 15/Jun/2015  FIDSON  3.35 3.24 3.24 3.24 (0.11) 0 200,000 648,000.00 15/Jun/2015  FLOURMILL  34.94 36.68 34.95 35.22 0.28 0 16,174,412 578,460,070.80 15/Jun/2015  FO  173 177.99 175 177.99 4.99 0 88,921 15,642,160.52 15/Jun/2015  GLAXOSMITH  44.26 44.26 44.26 44.26 0.00 0 248,836 10,973,274.01 15/Jun/2015  GUARANTY  27.7 26.95 26.65 26.65 (1.05) 0 10,269,484 274,496,373.30 15/Jun/2015  GUINNESS  176.4 185 167.58 185 8.60 0 6,177,704 1,038,496,627.00 15/Jun/2015  HMARKINS  0.5 0.5 0.5 0.5 0.00 0 5,000 2,500.00 15/Jun/2015  HONYFLOUR  3.98 3.85 3.85 3.85 (0.13) 0 444,767 1,716,057.95 15/Jun/2015  IKEJAHOTEL  3.6 3.75 3.75 3.75 0.15 0 186,450 701,962.50 15/Jun/2015  INTBREW  20.01 19.01 19.01 19.01 (1.00) 0 178,110 3,386,091.10 15/Jun/2015  INTENEGINS  0.5 0.5 0.5 0.5 0.00 0 2,010,800 1,005,400.00 15/Jun/2015  JAPAULOIL  0.5 0.5 0.5 0.5 0.00 0 25,100 12,550.00 15/Jun/2015  JBERGER  52.39 52.39 52.39 52.39 0.00 0 50,813 2,635,767.33 15/Jun/2015  JOHNHOLT  0.94 0.94 0.94 0.94 0.00 0 104 93.60 15/Jun/2015  LAWUNION  0.5 0.5 0.5 0.5 0.00 0 1,000 500.00 15/Jun/2015  LEARNAFRCA  1.15 1.15 1.15 1.15 0.00 0 34,000 40,800.00 15/Jun/2015  LINKASSURE  0.5 0.5 0.5 0.5 0.00 0 100 50.00 15/Jun/2015  LIVESTOCK  2.4 2.31 2.3 2.3 (0.10) 0 326,728 752,853.93 15/Jun/2015  LOTUSHAL15  10.67 10.61 10.61 10.61 (0.06) 0 20 212.20 15/Jun/2015  MANSARD  2.83 2.83 2.83 2.83 0.00 0 297,900 870,410.00 15/Jun/2015  MAYBAKER  1.75 1.71 1.68 1.71 (0.04) 0 384,671 653,430.16 15/Jun/2015  MOBIL  148 148 148 148 0.00 0 13,005 1,923,447.55 15/Jun/2015  MRS  50.54 50.54 50.54 50.54 0.00 0 137 6,578.74 15/Jun/2015  MULTITREX  0.5 0.5 0.5 0.5 0.00 0 50 25.00 15/Jun/2015  MULTIVERSE  0.5 0.5 0.5 0.5 0.00 0 21,650 10,825.00 15/Jun/2015  NAHCO  5.25 5.25 5.25 5.25 0.00 0 267,417 1,365,349.53 15/Jun/2015  NASCON  7.99 8.05 7.98 7.98 (0.01) 0 2,194,468 17,560,263.41 15/Jun/2015  NB  150.25 150.5 150 150 (0.25) 0 6,394,215 960,138,181.80 15/Jun/2015  NCR  11.02 11.02 11.02 11.02 0.00 0 50 551.00 15/Jun/2015  NEIMETH  1.24 1.3 1.3 1.3 0.06 0 804,330 1,043,750.33 15/Jun/2015  NEM  0.82 0.81 0.8 0.8 (0.02) 0 535,258 429,246.40 15/Jun/2015  NESTLE  850.07 850 850 850 (0.07) 0 601,974 511,702,175.10 15/Jun/2015  NEWGOLD  2271 2272 2272 2272 1.00 0 50 113,600.00 15/Jun/2015  NIG-GERMAN  6.32 6.32 6.32 6.32 0.00 0 550 3,305.50 15/Jun/2015  NIGERINS  0.5 0.5 0.5 0.5 0.00 0 2,380 1,190.00 15/Jun/2015  NPFMCRFBK  1.14 1.14 1.14 1.14 0.00 0 1,800 2,034.00 15/Jun/2015  NSE30  1535.82 1539.99 1533 1539.99 4.17 0 198,222,190 4,720,159,518.00 15/Jun/2015  NSE50  1702.27 1705.42 1698.94 1705.42 3.15 0 212,133,909 4,814,755,428.00 15/Jun/2015  NSEASEM  1211.52 1211.52 1211.52 1211.52 0.00 0 314,170 428,751.00 15/Jun/2015  NSEASI  33621.75 33720.64 33578.61 33720.64 98.89 0 229,410,144 4,850,552,813.00 15/Jun/2015  NSEBNK  372.67 373.77 371.68 372.04 (0.63) 0 149,512,599 1,349,674,783.00 15/Jun/2015  NSECNSMRGDS  853.5 856.54 848.81 856.54 3.04 0 34,869,204 3,141,076,179.00 15/Jun/2015  NSEINDUSTR  2228.09 2230.96 2225.99 2230.96 2.87 0 1,718,622 79,936,471.33 15/Jun/2015  NSEINS  144.85 144.85 144.41 144.51 (0.34) 0 2,914,823 2,876,393.17 15/Jun/2015  NSELOTUSISLM  2224.22 2224.71 2213.48 2216.96 (7.26) 0 5,124,219 653,039,932.20 15/Jun/2015  NSEOILGAS  363.44 367.1 363.44 367.1 3.66 0 3,648,722 88,450,542.23 15/Jun/2015  OANDO  16.95 17.15 16.95 17.05 0.10 0 3,174,120 54,022,781.25 15/Jun/2015  OKOMUOIL  34.9 33.16 33.16 33.16 (1.74) 0 397,641 13,190,677.17 15/Jun/2015  PAINTCOM  1.33 1.33 1.33 1.33 0.00 0 550 698.50 15/Jun/2015  PHARMDEKO  2.23 2.23 2.23 2.23 0.00 0 2,200 4,752.00 15/Jun/2015  PORTPAINT  4.18 4.25 4.25 4.25 0.07 0 128,270 540,907.00 15/Jun/2015  PREMBREW  3.26 3.26 3.26 3.26 0.00 0 50 155.00 15/Jun/2015  PRESCO  34.5 34.5 34.5 34.5 0.00 0 32,660 1,077,471.05 15/Jun/2015  PRESTIGE  0.5 0.5 0.5 0.5 0.00 0 50 25.00 15/Jun/2015  PZ  33.25 32 32 32 (1.25) 0 331,308 10,610,334.64 15/Jun/2015  REDSTAREX  5.09 5.25 5.25 5.25 0.16 0 115,218 597,998.37 15/Jun/2015  RTBRISCOE  0.76 0.79 0.79 0.79 0.03 0 123,902 97,637.57 15/Jun/2015  SEPLAT  338 338 338 338 0.00 0 2,765 909,145.95 15/Jun/2015  SKYEBANK  2.58 2.5 2.47 2.47 (0.11) 0 1,758,939 4,358,968.82 15/Jun/2015  STACO  0.5 0.5 0.5 0.5 0.00 0 200 100.00 15/Jun/2015  STANBIC  27 27 27 27 0.00 0 101,028 2,759,841.76 15/Jun/2015  STERLNBANK  2.05 2.1 2.06 2.1 0.05 0 349,315 722,101.24 15/Jun/2015  TOTAL  159.99 159.99 159.99 159.99 0.00 0 6,710 1,057,461.20 15/Jun/2015  TRANSCORP  2.75 2.88 2.79 2.8 0.05 0 4,785,213 13,501,792.20 15/Jun/2015  TRANSEXPR  1.22 1.22 1.22 1.22 0.00 0 6,271 7,274.36 15/Jun/2015  TRIPPLEG  1.69 1.69 1.69 1.69 0.00 0 50 80.50 15/Jun/2015  UAC-PROP  10 10.5 10.5 10.5 0.50 0 109,370 1,148,160.00 15/Jun/2015  UACN  41.5 41.75 41.75 41.75 0.25 0 180,075 7,502,874.52 15/Jun/2015  UBA  5.17 5.19 5.1 5.11 (0.06) 0 3,591,198 18,489,525.99 15/Jun/2015  UBCAP  1.46 1.45 1.42 1.42 (0.04) 0 2,270,174 3,261,189.30 15/Jun/2015  UBN  10 10 10 10 0.00 0 155,687 1,565,163.73 15/Jun/2015  UNHOMES  6.4 6.4 6.4 6.4 0.00 0 60 364.80 15/Jun/2015  UNILEVER  45 45 45 45 0.00 0 69,340 3,134,553.69 15/Jun/2015  UNIONDICON  11.84 11.84 11.84 11.84 0.00 0 50 562.50 15/Jun/2015  UNITYBNK  2.53 2.53 2.5 2.5 (0.03) 0 1,999,383 5,009,581.20 15/Jun/2015  UNIVINSURE  0.5 0.5 0.5 0.5 0.00 0 1,000 500.00 15/Jun/2015  UPDCREIT  10 10 10 10 0.00 0 50 500.00 15/Jun/2015  UPL  6.05 6.05 6.05 6.05 0.00 0 21,285 117,371.25 15/Jun/2015  VETGRIF30  15.46 15.65 15.42 15.42 (0.04) 0 140 2,170.00 15/Jun/2015  VITAFOAM  5.35 5.38 5.15 5.38 0.03 0 1,222,502 6,380,760.30 15/Jun/2015  VONO  1.67 1.67 1.67 1.67 0.00 0 20,000 31,800.00 15/Jun/2015  WAPCO  99.1 99 99 99 (0.10) 0 568,358 56,241,917.52 15/Jun/2015  WAPIC  0.51 0.51 0.51 0.51 0.00 0 977,038 498,588.38 15/Jun/2015  WEMABANK  1.04 1.04 1.04 1.04 0.00 0 78,765 78,174.50 15/Jun/2015  ZENITHBANK  20.2 20.03 19.8 19.8 (0.40) 0 12,262,994 245,156,354.8