NIGERIAN STOCK MARKET REPORTS

NSEPro.com Thursday, June 18, 2015

Date Stocks Open High Low Close Change Deals Units Value

18/Jun/2015  7UP  178.1 178.1 178.1 178.1 0.00 0 5,928 1,061,031.98 18/Jun/2015  ABCTRANS  0.54 0.55 0.53 0.55 0.01 0 1,550,005 829,917.40 18/Jun/2015  ACCESS  6.18 6.17 6.13 6.15 (0.03) 0 7,593,875 46,715,776.39 18/Jun/2015  AFRIPRUD  2.82 2.91 2.8 2.8 (0.02) 0 2,547,599 7,192,709.75 18/Jun/2015  AIICO  0.91 0.95 0.92 0.92 0.01 0 1,911,814 1,772,962.88 18/Jun/2015  ASHAKACEM  21.5 21.5 21.5 21.5 0.00 0 68,720 1,449,429.20 18/Jun/2015  BECOPETRO  0.5 0.5 0.5 0.5 0.00 0 10 5.00 18/Jun/2015  BERGER  11.24 11.24 11.24 11.24 0.00 0 1,100 11,748.00 18/Jun/2015  BETAGLAS  37.32 37.32 37.32 37.32 0.00 0 400 14,184.00 18/Jun/2015  CADBURY  39.9 37.91 37.91 37.91 (1.99) 0 151,196 5,733,547.80 18/Jun/2015  CAP  41 41 41 41 0.00 0 4,933 192,140.35 18/Jun/2015  CCNN  10.6 11.13 11.13 11.13 0.53 0 183,560 2,032,116.80 18/Jun/2015  CHAMPION  7 7 7 7 0.00 0 63,710 426,591.50 18/Jun/2015  CHAMS  0.5 0.5 0.5 0.5 0.00 0 120,450 60,225.00 18/Jun/2015  CILEASING  0.57 0.57 0.55 0.55 (0.02) 0 1,882,001 1,039,495.56 18/Jun/2015  CONOIL  41.98 42 42 42 0.02 0 210,325 8,828,950.28 18/Jun/2015  CONTINSURE  1 1.02 1 1.02 0.02 0 1,287,491 1,291,346.00 18/Jun/2015  CORNERST  0.5 0.5 0.5 0.5 0.00 0 500 250.00 18/Jun/2015  COSTAIN  0.92 0.92 0.92 0.92 0.00 0 34,800 30,624.00 18/Jun/2015  CUSTODYINS  4 4 4 4 0.00 0 52,763 208,809.22 18/Jun/2015  CUTIX  1.73 1.73 1.73 1.73 0.00 0 5,000 8,250.00 18/Jun/2015  DAARCOMM  0.5 0.5 0.5 0.5 0.00 0 18,000 9,000.00 18/Jun/2015  DANGCEM  175 176.01 175 175.5 0.50 0 1,381,743 242,393,186.10 18/Jun/2015  DANGFLOUR  4.06 4.07 4.05 4.07 0.01 0 459,317 1,862,869.06 18/Jun/2015  DANGSUGAR  6.9 7 6.56 7 0.10 0 1,386,889 9,542,283.91 18/Jun/2015  DEAPCAP  0.64 0.64 0.64 0.64 0.00 0 10 6.10 18/Jun/2015  DIAMONDBNK  4.23 4.23 4.22 4.22 (0.01) 0 1,140,150 4,814,284.60 18/Jun/2015  ETERNA  2.65 2.65 2.65 2.65 0.00 0 14,500 38,323.00 18/Jun/2015  ETI  22.17 22.5 22 22.5 0.33 0 41,570,415 934,043,858.40 18/Jun/2015  EVANSMED  1.67 1.67 1.67 1.67 0.00 0 5,300 9,275.00 18/Jun/2015  FBNH  8.92 8.92 8.83 8.83 (0.09) 0 10,557,438 93,953,380.71 18/Jun/2015  FCMB  3.08 3.01 3 3 (0.08) 0 10,283,469 30,853,963.61 18/Jun/2015  FIDELITYBK  1.76 1.79 1.76 1.76 0.00 0 3,618,600 6,409,878.77 18/Jun/2015  FIDSON  3.45 3.45 3.3 3.45 0.00 0 611,212 2,025,222.84 18/Jun/2015  FLOURMILL  34.55 34.55 34.55 34.55 0.00 0 176,013 6,147,881.10 18/Jun/2015  FO  179.29 179.8 170.53 179.8 0.51 0 354,080 62,232,926.51 18/Jun/2015  GLAXOSMITH  44.26 44.02 44.02 44.02 (0.24) 0 128,476 5,674,598.90 18/Jun/2015  GUARANTY  27.29 27.03 26.95 26.95 (0.34) 0 11,179,194 301,634,346.00 18/Jun/2015  GUINNESS  183.4 192 174.23 174.23 (9.17) 0 5,869,656 1,117,194,895.00 18/Jun/2015  HMARKINS  0.5 0.5 0.5 0.5 0.00 0 1,501,000 750,500.00 18/Jun/2015  HONYFLOUR  4 3.85 3.82 3.82 (0.18) 0 553,269 2,118,502.24 18/Jun/2015  IKEJAHOTEL  4 3.8 3.8 3.8 (0.20) 0 300,000 1,140,000.00 18/Jun/2015  INTBREW  19.01 19.25 19.25 19.25 0.24 0 2,237,628 43,060,438.04 18/Jun/2015  JAPAULOIL  0.5 0.5 0.5 0.5 0.00 0 125,144 62,572.00 18/Jun/2015  JBERGER  52.39 52.39 52.39 52.39 0.00 0 86,828 4,394,049.88 18/Jun/2015  LASACO  0.5 0.5 0.5 0.5 0.00 0 100,000 50,000.00 18/Jun/2015  LEARNAFRCA  1.2 1.2 1.2 1.2 0.00 0 25,963 32,129.75 18/Jun/2015  LIVESTOCK  2.3 2.23 2.19 2.19 (0.11) 0 787,278 1,742,338.36 18/Jun/2015  LOTUSHAL15  10.56 10.53 10.53 10.53 (0.03) 0 10 105.30 18/Jun/2015  MANSARD  3 3 3 3 0.00 0 15,000 45,150.00 18/Jun/2015  MAYBAKER  1.6 1.59 1.52 1.52 (0.08) 0 1,192,790 1,830,180.55 18/Jun/2015  MOBIL  148 150.99 150.99 150.99 2.99 0 166,617 24,957,192.30 18/Jun/2015  MRS  50.54 50.54 50.54 50.54 0.00 0 1,350 64,827.00 18/Jun/2015  NAHCO  5.29 5.05 5.05 5.05 (0.24) 0 249,107 1,271,221.77 18/Jun/2015  NASCON  8.38 8.6 8.2 8.6 0.22 0 5,873,574 49,236,204.23 18/Jun/2015  NB  149.9 151 150 150 0.10 0 2,716,141 407,541,364.60 18/Jun/2015  NEIMETH  1.31 1.31 1.31 1.31 0.00 0 67,912 91,154.72 18/Jun/2015  NEM  0.81 0.8 0.79 0.8 (0.01) 0 1,464,262 1,168,430.97 18/Jun/2015  NESTLE  850 850.1 850.1 850.1 0.10 0 73,096 62,143,686.49 18/Jun/2015  NEWGOLD  2272 2272 2272 2272 0.00 0 20 45,440.00 18/Jun/2015  NIGERINS  0.5 0.5 0.5 0.5 0.00 0 50,000 25,000.00 18/Jun/2015  NNFM  18.05 18.05 18.05 18.05 0.00 0 1,000 18,950.00 18/Jun/2015  NPFMCRFBK  1.14 1.15 1.09 1.15 0.01 0 744,400 819,232.00 18/Jun/2015  NSE30  1529.97 1534.16 1524.33 1528.54 (1.43) 0 153,528,089 4,118,471,976.00 18/Jun/2015  NSE50  1695.45 1699.95 1692.25 1695.52 0.07 0 173,401,508 4,220,548,446.00 18/Jun/2015  NSEASEM  1211.52 1213.52 1213.52 1213.52 2.00 0 1,211,548 1,815,630.90 18/Jun/2015  NSEASI  33478.42 33549.66 33381.62 33460.5 (17.92) 0 203,813,532 4,274,212,264.00 18/Jun/2015  NSEBNK  370.44 371.59 369.53 371.46 1.02 0 111,510,091 1,743,074,750.00 18/Jun/2015  NSECNSMRGDS  853.02 860.43 851.52 852.58 (0.44) 0 23,199,395 1,770,666,936.00 18/Jun/2015  NSEINDUSTR  2215.42 2223.81 2215.42 2218.67 3.25 0 1,921,803 276,138,520.80 18/Jun/2015  NSEINS  146.39 146.79 146.31 146.7 0.31 0 8,842,359 6,362,243.01 18/Jun/2015  NSELOTUSISLM  2201.83 2203.06 2194.04 2196.08 (5.75) 0 10,333,984 530,239,341.00 18/Jun/2015  NSEOILGAS  363.25 363.31 350.58 356.83 (6.42) 0 7,859,887 239,565,841.60 18/Jun/2015  NSLTECH  0.5 0.5 0.5 0.5 0.00 0 10 5.00 18/Jun/2015  OANDO  16.49 16.5 15.85 15.9 (0.59) 0 7,008,919 112,264,515.10 18/Jun/2015  OKOMUOIL  31.55 31.55 31.55 31.55 0.00 0 73,139 2,222,986.01 18/Jun/2015  OMATEK  0.5 0.5 0.5 0.5 0.00 0 10 5.00 18/Jun/2015  PHARMDEKO  2.34 2.34 2.34 2.34 0.00 0 39,700 88,751.00 18/Jun/2015  PORTPAINT  4.25 4.25 4.25 4.25 0.00 0 28,820 124,396.80 18/Jun/2015  PRESCO  34.5 34.5 34.5 34.5 0.00 0 124,783 4,099,685.65 18/Jun/2015  PZ  32 32 32 32 0.00 0 241,972 7,811,306.00 18/Jun/2015  REDSTAREX  5.25 5 5 5 (0.25) 0 1,040,613 5,203,260.87 18/Jun/2015  REGALINS  0.5 0.5 0.5 0.5 0.00 0 10 5.00 18/Jun/2015  RTBRISCOE  0.8 0.8 0.8 0.8 0.00 0 54,640 42,072.80 18/Jun/2015  SEPLAT  330 315.8 315 315.8 (14.20) 0 78,903 24,886,219.50 18/Jun/2015  SKYEBANK  2.57 2.52 2.48 2.48 (0.09) 0 3,166,843 7,906,838.59 18/Jun/2015  STACO  0.5 0.5 0.5 0.5 0.00 0 1,000 500.00 18/Jun/2015  STANBIC  27.5 27.52 27.5 27.52 0.02 0 668,538 18,386,970.07 18/Jun/2015  STERLNBANK  2.05 2.05 2.02 2.03 (0.02) 0 761,989 1,551,678.31 18/Jun/2015  THOMASWY  0.7 0.67 0.67 0.67 (0.03) 0 100,000 67,000.00 18/Jun/2015  TOTAL  159.99 159.1 159.1 159.1 (0.89) 0 39,693 6,331,210.90 18/Jun/2015  TRANSCORP  2.8 2.79 2.77 2.77 (0.03) 0 3,917,585 10,884,432.10 18/Jun/2015  TRANSEXPR  1.22 1.22 1.22 1.22 0.00 0 54,000 62,640.00 18/Jun/2015  UAC-PROP  10.5 10.5 10.5 10.5 0.00 0 25,738 279,405.10 18/Jun/2015  UACN  41.8 41.99 41.95 41.99 0.19 0 553,404 23,288,146.84 18/Jun/2015  UBA  5.17 5.2 5.14 5.2 0.03 0 27,399,157 142,343,552.60 18/Jun/2015  UBCAP  1.45 1.46 1.43 1.43 (0.02) 0 5,583,853 8,091,896.02 18/Jun/2015  UBN  9.97 9.75 9.57 9.75 (0.22) 0 191,140 1,846,720.70 18/Jun/2015  UHOMREIT  45.22 45.22 45.22 45.22 0.00 0 10 429.60 18/Jun/2015  UNIC  0.5 0.5 0.5 0.5 0.00 0 228,000 114,000.00 18/Jun/2015  UNILEVER  45 45 45 45 0.00 0 982,341 44,205,825.30 18/Jun/2015  UNITYBNK  2.55 2.57 2.52 2.52 (0.03) 0 2,855,737 7,272,168.91 18/Jun/2015  UNIVINSURE  0.5 0.5 0.5 0.5 0.00 0 20,000 10,000.00 18/Jun/2015  UPL  6.05 6.05 6.05 6.05 0.00 0 30,600 176,045.00 18/Jun/2015  VANLEER  11.48 11.48 11.48 11.48 0.00 0 5,983 65,816.43 18/Jun/2015  VETGRIF30  15.5 15.78 15.45 15.45 (0.05) 0 60 930.30 18/Jun/2015  VITAFOAM  5.33 5.43 5.1 5.43 0.10 0 2,408,665 12,580,509.54 18/Jun/2015  VONO  1.59 1.52 1.52 1.52 (0.07) 0 104,000 158,150.00 18/Jun/2015  WAPCO  99 99.5 99.05 99.05 0.05 0 316,247 31,362,498.70 18/Jun/2015  WAPIC  0.5 0.52 0.5 0.5 0.00 0 3,992,292 1,998,603.16 18/Jun/2015  WEMABANK  1 0.98 0.95 0.98 (0.02) 0 1,699,913 1,628,884.87 18/Jun/2015  ZENITHBANK  19.51 19.67 19.45 19.47 (0.04) 0 15,199,834 296,442,485.60