NIGERIAN STOCK MARKET

NSEPro.com Friday, June 19, 2015

Date Stocks Open High Low Close Change Deals Units Value

19/Jun/2015  7UP  178.1 178.1 178.1 178.1 0.00 0 12,556 2,256,495.54 19/Jun/2015  ABBEYBDS  1.25 1.25 1.25 1.25 0.00 0 500 595.00 19/Jun/2015  ABCTRANS  0.55 0.54 0.53 0.53 (0.02) 0 1,000,000 532,900.00 19/Jun/2015  ACCESS  6.15 6.15 6.1 6.1 (0.05) 0 48,853,914 300,027,869.20 19/Jun/2015  AFRIPRUD  2.8 2.9 2.66 2.74 (0.06) 0 35,532,061 95,093,475.04 19/Jun/2015  AFROMEDIA  0.5 0.5 0.5 0.5 0.00 0 10,000 5,000.00 19/Jun/2015  AGLEVENT  1.54 1.47 1.47 1.47 (0.07) 0 67,500 99,225.00 19/Jun/2015  AIICO  0.92 0.92 0.92 0.92 0.00 0 103,888 98,755.71 19/Jun/2015  AIRSERVICE  2.08 2.08 2.08 2.08 0.00 0 35,595 71,190.00 19/Jun/2015  ASHAKACEM  21.5 21.5 21.5 21.5 0.00 0 116,568 2,458,190.10 19/Jun/2015  ASOSAVINGS  0.5 0.5 0.5 0.5 0.00 0 14,800 7,400.00 19/Jun/2015  AVONCROWN  1.52 1.52 1.52 1.52 0.00 0 50 72.50 19/Jun/2015  BERGER  11.24 11.24 11.24 11.24 0.00 0 3,000 32,040.00 19/Jun/2015  BETAGLAS  37.32 37.32 37.32 37.32 0.00 0 1,417 50,246.82 19/Jun/2015  BOCGAS  5.11 5.11 5.11 5.11 0.00 0 2,000 9,720.00 19/Jun/2015  CADBURY  37.91 37.57 37.57 37.57 (0.34) 0 201,329 7,562,875.92 19/Jun/2015  CAP  41 41 41 41 0.00 0 13,648 531,589.60 19/Jun/2015  CAVERTON  3.6 3.6 3.6 3.6 0.00 0 200 684.00 19/Jun/2015  CCNN  11.13 11.68 11.17 11.68 0.55 0 762,442 8,626,822.65 19/Jun/2015  CHAMPION  7 7 7 7 0.00 0 51,000 339,150.00 19/Jun/2015  CHAMS  0.5 0.5 0.5 0.5 0.00 0 5,000 2,500.00 19/Jun/2015  CILEASING  0.55 0.56 0.53 0.56 0.01 0 1,202,162 641,847.77 19/Jun/2015  CONOIL  42 42 42 42 0.00 0 257,515 10,992,918.49 19/Jun/2015  CONTINSURE  1.02 1 1 1 (0.02) 0 447,398 447,148.00 19/Jun/2015  CORNERST  0.5 0.5 0.5 0.5 0.00 0 1,007,500 503,750.00 19/Jun/2015  COSTAIN  0.92 0.92 0.92 0.92 0.00 0 74,795 65,819.60 19/Jun/2015  CUSTODYINS  4 4 3.88 4 0.00 0 827,443 3,303,167.60 19/Jun/2015  CUTIX  1.73 1.73 1.73 1.73 0.00 0 70,500 116,450.00 19/Jun/2015  CWG  3.98 3.98 3.98 3.98 0.00 0 40 151.60 19/Jun/2015  DANGCEM  175.5 175.11 175 175 (0.50) 0 403,506 70,673,922.55 19/Jun/2015  DANGFLOUR  4.07 4.08 3.87 3.87 (0.20) 0 1,187,564 4,745,374.02 19/Jun/2015  DANGSUGAR  7.29 7 6.93 6.96 (0.33) 0 5,007,914 34,847,701.50 19/Jun/2015  DIAMONDBNK  4.22 4.22 4.2 4.21 (0.01) 0 2,648,180 11,133,916.60 19/Jun/2015  DNMEYER  0.79 0.76 0.76 0.76 (0.03) 0 140,907 107,209.32 19/Jun/2015  EQUITYASUR  0.5 0.5 0.5 0.5 0.00 0 50,000 25,000.00 19/Jun/2015  ETERNA  2.65 2.64 2.6 2.6 (0.05) 0 482,658 1,273,626.32 19/Jun/2015  ETI  22.5 22.5 22 22 (0.50) 0 6,474,577 144,980,991.10 19/Jun/2015  EVANSMED  1.67 1.59 1.59 1.59 (0.08) 0 60,996 97,023.64 19/Jun/2015  FBNH  8.83 8.88 8.4 8.41 (0.42) 0 12,679,464 109,821,882.30 19/Jun/2015  FCMB  3 3.08 3 3.08 0.08 0 4,632,508 13,963,059.76 19/Jun/2015  FIDELITYBK  1.76 1.8 1.76 1.79 0.03 0 7,732,418 13,765,066.59 19/Jun/2015  FIDSON  3.57 3.41 3.4 3.4 (0.17) 0 5,736,864 19,558,745.10 19/Jun/2015  FLOURMILL  34.55 34.7 34 34.7 0.15 0 2,123,234 72,859,613.06 19/Jun/2015  FO  178.98 184.9 170.5 179.98 1.00 0 746,049 131,857,753.20 19/Jun/2015  GLAXOSMITH  45.94 44.08 44 44 (1.94) 0 7,532,374 331,496,624.20 19/Jun/2015  GUARANTY  26.95 26.96 26.9 26.96 0.01 0 7,041,761 189,723,147.60 19/Jun/2015  GUINNESS  165.55 166 165 165 (0.55) 0 228,041 37,503,315.70 19/Jun/2015  HONYFLOUR  3.82 3.8 3.8 3.8 (0.02) 0 229,700 858,197.50 19/Jun/2015  IKEJAHOTEL  3.8 3.72 3.72 3.72 (0.08) 0 1,927,717 7,178,529.24 19/Jun/2015  INTBREW  19.25 18.52 18.52 18.52 (0.73) 0 159,512 2,964,733.75 19/Jun/2015  IPWA  0.5 0.5 0.5 0.5 0.00 0 2,312 1,156.00 19/Jun/2015  JAPAULOIL  0.5 0.5 0.5 0.5 0.00 0 112,900 56,450.00 19/Jun/2015  JBERGER  52.39 52.39 52.39 52.39 0.00 0 17,550 874,202.00 19/Jun/2015  JOHNHOLT  0.94 0.94 0.94 0.94 0.00 0 5,509 4,958.10 19/Jun/2015  JOSBREW  1.66 1.66 1.66 1.66 0.00 0 25 39.50 19/Jun/2015  LEARNAFRCA  1.2 1.21 1.21 1.21 0.01 0 58,504 70,839.84 19/Jun/2015  LENNARDS  3.15 3.15 3.15 3.15 0.00 0 8,447 25,341.00 19/Jun/2015  LIVESTOCK  2.19 2.26 2.26 2.26 0.07 0 170,972 381,946.07 19/Jun/2015  LOTUSHAL15  10.53 10.51 10.51 10.51 (0.02) 0 10 105.10 19/Jun/2015  MANSARD  3 2.99 2.85 2.99 (0.01) 0 456,962 1,327,708.55 19/Jun/2015  MAYBAKER  1.52 1.52 1.5 1.5 (0.02) 0 611,545 926,636.90 19/Jun/2015  MBENEFIT  0.5 0.5 0.5 0.5 0.00 0 40,100 20,050.00 19/Jun/2015  MOBIL  150.99 149 149 149 (1.99) 0 124,273 18,257,221.04 19/Jun/2015  MORISON  1.82 1.82 1.82 1.82 0.00 0 23,436 40,544.28 19/Jun/2015  MRS  50.54 50.54 50.54 50.54 0.00 0 5,872 281,973.44 19/Jun/2015  MULTITREX  0.5 0.5 0.5 0.5 0.00 0 500 250.00 19/Jun/2015  NAHCO  5.24 5.03 5.03 5.03 (0.21) 0 255,556 1,281,152.65 19/Jun/2015  NASCON  8.74 9.08 8.4 8.5 (0.24) 0 10,965,945 98,535,056.41 19/Jun/2015  NB  150 149.1 146.5 148.02 (1.98) 0 1,035,547 153,340,683.60 19/Jun/2015  NCR  11.02 11.02 11.02 11.02 0.00 0 900 9,423.00 19/Jun/2015  NEIMETH  1.31 1.28 1.28 1.28 (0.03) 0 518,432 682,755.05 19/Jun/2015  NEM  0.8 0.78 0.76 0.76 (0.04) 0 5,030,600 3,849,616.00 19/Jun/2015  NESTLE  850.1 869 850 850 (0.10) 0 88,593 75,641,760.29 19/Jun/2015  NEWGOLD  2272 2280 2280 2280 8.00 0 30 68,400.00 19/Jun/2015  NIG-GERMAN  6.32 6.32 6.32 6.32 0.00 0 24,500 147,245.00 19/Jun/2015  NIGERINS  0.5 0.5 0.5 0.5 0.00 0 1,504,981 752,490.50 19/Jun/2015  NIGROPES  7.46 7.46 7.46 7.46 0.00 0 666 4,721.94 19/Jun/2015  NNFM  18.05 18.05 18.05 18.05 0.00 0 10,350 177,502.50 19/Jun/2015  NPFMCRFBK  1.15 1.14 1.1 1.14 (0.01) 0 722,100 797,054.00 19/Jun/2015  NSE30  1528.54 1529.71 1515.73 1517.66 (10.88) 0 271,452,943 4,195,203,588.00 19/Jun/2015  NSE50  1695.52 1696 1681.65 1682.74 (12.78) 0 312,482,518 4,699,530,759.00 19/Jun/2015  NSEASEM  1213.52 1213.52 1213.52 1213.52 0.00 0 27,600 39,565.00 19/Jun/2015  NSEASI  33460.5 33483.37 33223.86 33257.9 (202.60) 0 390,499,379 4,855,839,502.00 19/Jun/2015  NSEBNK  371.46 371.78 369.65 369.9 (1.56) 0 217,509,707 3,011,930,108.00 19/Jun/2015  NSECNSMRGDS  852.58 852.91 841.58 842.52 (10.06) 0 22,165,362 517,559,214.70 19/Jun/2015  NSEINDUSTR  2218.67 2218.67 2165.59 2217.42 (1.25) 0 3,057,624 255,929,387.00 19/Jun/2015  NSEINS  146.7 147.08 144.47 145.96 (0.74) 0 22,016,035 13,854,958.40 19/Jun/2015  NSELOTUSISLM  2196.08 2202.36 2181.1 2190.3 (5.78) 0 23,962,325 900,600,146.20 19/Jun/2015  NSEOILGAS  356.83 360.5 350.73 356.6 (0.23) 0 7,689,698 302,263,782.50 19/Jun/2015  OANDO  15.9 15.99 15.85 15.9 0.00 0 6,425,636 102,145,460.80 19/Jun/2015  OKOMUOIL  31.55 31.55 31.55 31.55 0.00 0 106,399 3,194,645.00 19/Jun/2015  PHARMDEKO  2.34 2.23 2.23 2.23 (0.11) 0 150,200 334,990.00 19/Jun/2015  PORTPAINT  4.25 4.25 4.25 4.25 0.00 0 1,506 6,084.24 19/Jun/2015  PRESCO  33 32 32 32 (1.00) 0 189,599 6,078,619.42 19/Jun/2015  PZ  33.44 31.77 31.77 31.77 (1.67) 0 275,046 8,750,690.44 19/Jun/2015  REDSTAREX  5 5 5 5 0.00 0 30,510 152,858.70 19/Jun/2015  ROYALEX  0.5 0.5 0.5 0.5 0.00 0 1,110 555.00 19/Jun/2015  RTBRISCOE  0.8 0.84 0.84 0.84 0.04 0 219,738 181,830.40 19/Jun/2015  SEPLAT  315.8 315.8 315.8 315.8 0.00 0 116,055 36,491,572.00 19/Jun/2015  SKYEBANK  2.48 2.5 2.46 2.5 0.02 0 2,958,000 7,324,511.91 19/Jun/2015  STANBIC  27.96 28 27.6 27.6 (0.36) 0 529,552 14,696,459.12 19/Jun/2015  STERLNBANK  2.03 2.05 2 2.05 0.02 0 1,294,464 2,622,686.67 19/Jun/2015  STUDPRESS  2.3 2.3 2.3 2.3 0.00 0 10,000 21,900.00 19/Jun/2015  TOTAL  159.1 159.1 159.1 159.1 0.00 0 14,298 2,236,883.58 19/Jun/2015  TRANSCORP  2.79 2.8 2.66 2.78 (0.01) 0 26,543,282 72,148,784.92 19/Jun/2015  TRANSEXPR  1.22 1.22 1.22 1.22 0.00 0 6,100 7,076.00 19/Jun/2015  UAC-PROP  10.5 10.5 10.5 10.5 0.00 0 146,808 1,602,200.52 19/Jun/2015  UACN  41.99 42 41.5 42 0.01 0 1,024,248 42,777,178.78 19/Jun/2015  UBA  5.2 5.27 5.1 5.16 (0.04) 0 28,724,969 148,583,836.40 19/Jun/2015  UBCAP  1.43 1.45 1.41 1.41 (0.02) 0 6,393,692 9,109,810.70 19/Jun/2015  UBN  9.75 9.65 9.65 9.65 (0.10) 0 184,575 1,774,998.77 19/Jun/2015  UNIC  0.5 0.5 0.5 0.5 0.00 0 28,744 14,372.00 19/Jun/2015  UNILEVER  45 45 45 45 0.00 0 357,313 16,089,409.30 19/Jun/2015  UNITYBNK  2.52 2.54 2.52 2.54 0.02 0 1,576,943 3,992,584.59 19/Jun/2015  UPL  6.05 6.05 6.05 6.05 0.00 0 52,845 291,465.95 19/Jun/2015  UTC  0.5 0.5 0.5 0.5 0.00 0 15,310 7,655.00 19/Jun/2015  VETGRIF30  15.45 16 15.38 15.38 (0.07) 0 150 2,369.00 19/Jun/2015  VITAFOAM  5.43 5.43 5.43 5.43 0.00 0 242,068 1,264,157.72 19/Jun/2015  VONO  1.52 1.45 1.45 1.45 (0.07) 0 295,398 428,327.10 19/Jun/2015  WAPCO  99.05 99 94.58 99 (0.05) 0 1,801,555 175,892,158.60 19/Jun/2015  WAPIC  0.5 0.52 0.5 0.5 0.00 0 13,374,606 6,830,439.64 19/Jun/2015  WEMABANK  0.98 1 0.94 1 0.02 0 4,733,062 4,658,027.57