NIGERIAN STOCK MARKET

NSEPro.com Friday, June 05, 2015

Date Stocks Open High Low Close Change Deals Units Value

5/Jun/2015  7UP  179.5 179.5 179.5 179.5 0.00 0 3,133 563,729.01 5/Jun/2015  ABCTRANS  0.57 0.58 0.56 0.56 (0.01) 0 356,054 202,132.24 5/Jun/2015  ACADEMY  0.95 0.95 0.95 0.95 0.00 0 14,360 13,391.20 5/Jun/2015  ACCESS  6.02 6.1 6.01 6.1 0.08 0 2,914,432 17,633,529.34 5/Jun/2015  AFRIPRUD  2.9 2.92 2.81 2.9 0.00 0 2,473,928 7,160,338.08 5/Jun/2015  AGLEVENT  1.54 1.54 1.54 1.54 0.00 0 10,000 14,700.00 5/Jun/2015  AIICO  1 1 1 1 0.00 0 1,852,110 1,852,110.00 5/Jun/2015  AIRSERVICE  2.23 2.33 2.33 2.33 0.10 0 108,035 251,741.90 5/Jun/2015  ASHAKACEM  21.57 21.57 21.57 21.57 0.00 0 196,284 4,122,839.14 5/Jun/2015  BECOPETRO  0.5 0.5 0.5 0.5 0.00 0 248,400 124,200.00 5/Jun/2015  BERGER  11 11 11 11 0.00 0 181,039 1,914,273.12 5/Jun/2015  BETAGLAS  44.05 44 41.96 44 (0.05) 0 374,183 16,077,439.94 5/Jun/2015  CADBURY  39.9 39.9 39.9 39.9 0.00 0 68,327 2,686,826.06 5/Jun/2015  CAP  41 41 41 41 0.00 0 37,654 1,514,930.16 5/Jun/2015  CAVERTON  3.6 3.6 3.6 3.6 0.00 0 2,000 6,840.00 5/Jun/2015  CCNN  10.32 10.32 10.32 10.32 0.00 0 24,997 249,150.27 5/Jun/2015  CHAMPION  6.6 6.6 6.6 6.6 0.00 0 21,009 141,169.31 5/Jun/2015  CHAMS  0.5 0.5 0.5 0.5 0.00 0 149,048 74,524.00 5/Jun/2015  CILEASING  0.73 0.76 0.7 0.7 (0.03) 0 8,337,618 5,891,035.15 5/Jun/2015  CONOIL  40 40 40 40 0.00 0 24,831 989,256.90 5/Jun/2015  CONTINSURE  1 1 1 1 0.00 0 1,601,200 1,602,220.00 5/Jun/2015  COSTAIN  1.06 1.06 1.06 1.06 0.00 0 56,985 57,554.85 5/Jun/2015  CUSTODYINS  3.9 4 3.9 4 0.10 0 641,973 2,526,598.36 5/Jun/2015  CUTIX  1.75 1.75 1.75 1.75 0.00 0 16,583 28,854.42 5/Jun/2015  DANGCEM  177 177.6 170 177 0.00 0 678,588 119,776,271.40 5/Jun/2015  DANGFLOUR  4.2 4.2 4.2 4.2 0.00 0 163,864 667,085.10 5/Jun/2015  DANGSUGAR  6.53 6.65 6.55 6.6 0.07 0 1,802,000 11,893,980.00 5/Jun/2015  DIAMONDBNK  4.47 4.45 4.25 4.44 (0.03) 0 44,089,164 194,764,167.90 5/Jun/2015  ETERNA  2.76 2.66 2.65 2.65 (0.11) 0 555,232 1,473,398.20 5/Jun/2015  ETI  21.65 21.71 21.65 21.7 0.05 0 1,918,085 41,618,968.78 5/Jun/2015  ETRANZACT  3.39 3.39 3.39 3.39 0.00 0 350 1,186.50 5/Jun/2015  EVANSMED  1.75 1.75 1.75 1.75 0.00 0 3,000 5,010.00 5/Jun/2015  FBNH  9 9.05 9 9 0.00 0 11,192,967 100,858,219.70 5/Jun/2015  FCMB  3 2.99 2.89 2.99 (0.01) 0 1,352,295 3,964,069.37 5/Jun/2015  FIDELITYBK  1.85 1.87 1.85 1.87 0.02 0 2,306,296 4,296,715.94 5/Jun/2015  FIDSON  3.48 3.47 3.31 3.47 (0.01) 0 4,834,453 16,028,039.43 5/Jun/2015  FLOURMILL  35.69 35.69 35.69 35.69 0.00 0 23,035 802,669.15 5/Jun/2015  FO  154 159.85 155.1 159.85 5.85 0 146,237 23,028,412.54 5/Jun/2015  GCAPPA  14.46 14.46 14.46 14.46 0.00 0 3,000 41,220.00 5/Jun/2015  GLAXOSMITH  44.11 44.11 44.11 44.11 0.00 0 41,231 1,869,390.35 5/Jun/2015  GNI  0.5 0.5 0.5 0.5 0.00 0 379,300 189,650.00 5/Jun/2015  GUARANTY  26.45 27.75 27.07 27.5 1.05 0 14,043,615 383,296,523.90 5/Jun/2015  GUINNESS  165 165 165 165 0.00 0 8,759 1,403,727.28 5/Jun/2015  HONYFLOUR  3.98 3.98 3.98 3.98 0.00 0 107,041 420,952.36 5/Jun/2015  IKEJAHOTEL  3.89 3.89 3.89 3.89 0.00 0 2,250 8,859.00 5/Jun/2015  INTBREW  20.01 20.01 20.01 20.01 0.00 0 35,062 701,171.55 5/Jun/2015  JAPAULOIL  0.5 0.5 0.5 0.5 0.00 0 100 50.00 5/Jun/2015  JBERGER  52.5 52.5 52.5 52.5 0.00 0 129,270 6,767,455.70 5/Jun/2015  JOHNHOLT  0.94 0.94 0.94 0.94 0.00 0 14,042 12,637.80 5/Jun/2015  LEARNAFRCA  1.15 1.15 1.15 1.15 0.00 0 66,240 79,386.00 5/Jun/2015  LINKASSURE  0.5 0.5 0.5 0.5 0.00 0 1,389,822 694,911.00 5/Jun/2015  LIVESTOCK  2.25 2.3 2.25 2.25 0.00 0 1,077,838 2,451,162.40 5/Jun/2015  LOTUSHAL15  10.63 10.73 10.73 10.73 0.10 0 5 53.65 5/Jun/2015  MANSARD  2.87 2.87 2.87 2.87 0.00 0 5,630 16,766.40 5/Jun/2015  MAYBAKER  1.53 1.53 1.53 1.53 0.00 0 99,286 154,596.70 5/Jun/2015  MOBIL  156.3 156.3 156.3 156.3 0.00 0 13,504 2,016,555.33 5/Jun/2015  MRS  50.54 50.54 50.54 50.54 0.00 0 30 1,440.60 5/Jun/2015  NAHCO  6.11 6.11 6.11 6.11 0.00 0 131,000 762,460.00 5/Jun/2015  NASCON  6.94 7.1 6.94 7 0.06 0 703,111 5,014,456.54 5/Jun/2015  NB  148 148 147.3 147.99 (0.01) 0 4,059,005 600,580,682.90 5/Jun/2015  NEIMETH  1.22 1.28 1.2 1.28 0.06 0 3,033,900 3,688,493.90 5/Jun/2015  NEM  0.83 0.84 0.81 0.84 0.01 0 3,137,045 2,560,261.03 5/Jun/2015  NESTLE  870 869 869 869 (1.00) 0 75,115 65,223,031.87 5/Jun/2015  NEWGOLD  2266 2289 2240 2240 (26.00) 0 28 63,602.00 5/Jun/2015  NIGERINS  0.5 0.5 0.5 0.5 0.00 0 9,800 4,900.00 5/Jun/2015  NPFMCRFBK  1.14 1.14 1.14 1.14 0.00 0 24,100 27,799.00 5/Jun/2015  NSE30  1526.55 1537.9 1519.68 1537.9 11.35 0 122,635,415 2,205,501,120.00 5/Jun/2015  NSE50  1692.84 1703.97 1686.55 1703.97 11.13 0 144,536,660 2,386,283,703.00 5/Jun/2015  NSEASI  33466.41 33664.91 33172.79 33664.91 198.50 0 198,415,055 2,463,057,153.00 5/Jun/2015  NSEBNK  369.47 376.3 369.47 376.18 6.71 0 95,954,093 1,078,320,440.00 5/Jun/2015  NSECNSMRGDS  845.13 845.86 844.05 845.64 0.51 0 9,284,061 722,747,917.80 5/Jun/2015  NSEINDUSTR  2235.89 2235.89 2201.57 2231.07 (4.82) 0 1,773,637 173,958,007.90 5/Jun/2015  NSEINS  145.86 145.86 145.33 145.75 (0.11) 0 24,393,948 14,994,108.38 5/Jun/2015  NSELOTUSISLM  2215.28 2216.89 2190.31 2215.87 0.59 0 7,356,353 429,628,475.40 5/Jun/2015  NSEOILGAS  354.19 361.19 352.99 361.19 7.00 0 1,622,135 53,989,294.31 5/Jun/2015  OANDO  17.28 17.87 17.07 17.87 0.59 0 1,423,253 24,712,461.84 5/Jun/2015  OKOMUOIL  30.4 30.4 30.4 30.4 0.00 0 195,839 5,884,894.20 5/Jun/2015  PAINTCOM  1.33 1.33 1.33 1.33 0.00 0 38,652 49,088.04 5/Jun/2015  PORTPAINT  3.99 3.99 3.99 3.99 0.00 0 76,000 291,130.00 5/Jun/2015  PREMBREW  3.26 3.26 3.26 3.26 0.00 0 1,840 5,704.00 5/Jun/2015  PRESCO  33.5 35.17 33.01 34.5 1.00 0 3,122,769 106,110,108.70 5/Jun/2015  PRESTIGE  0.5 0.5 0.5 0.5 0.00 0 3,000 1,500.00 5/Jun/2015  PZ  29 29.2 29.2 29.2 0.20 0 219,381 6,398,138.35 5/Jun/2015  REDSTAREX  5.1 5.1 5.01 5.1 0.00 0 285,875 1,448,738.00 5/Jun/2015  RESORTSAL  0.5 0.5 0.5 0.5 0.00 0 500,000 250,000.00 5/Jun/2015  RTBRISCOE  0.78 0.75 0.75 0.75 (0.03) 0 50,100 37,575.00 5/Jun/2015  SEPLAT  338 338 338 338 0.00 0 5,723 1,919,253.00 5/Jun/2015  SKYEBANK  2.53 2.6 2.41 2.59 0.06 0 9,808,132 24,151,358.43 5/Jun/2015  STANBIC  29 28.95 28.88 28.95 (0.05) 0 1,110,044 32,065,873.76 5/Jun/2015  STERLNBANK  2.09 2.09 2.03 2.03 (0.06) 0 1,222,552 2,507,403.56 5/Jun/2015  TOTAL  155.05 155.05 155.05 155.05 0.00 0 8,557 1,321,914.10 5/Jun/2015  TRANSCORP  2.7 2.83 2.7 2.83 0.13 0 7,897,296 22,018,439.33 5/Jun/2015  TRANSEXPR  1.28 1.28 1.28 1.28 0.00 0 13,150 16,043.00 5/Jun/2015  UAC-PROP  10 10 10 10 0.00 0 194,806 1,970,218.20 5/Jun/2015  UACN  41.5 41.7 41.5 41.7 0.20 0 1,429,028 58,962,117.97 5/Jun/2015  UBA  5.09 5.19 5.09 5.15 0.06 0 7,627,134 39,262,150.79 5/Jun/2015  UBCAP  1.44 1.45 1.37 1.4 (0.04) 0 4,443,411 6,214,926.54 5/Jun/2015  UBN  10 10.1 10.1 10.1 0.10 0 247,785 2,484,665.77 5/Jun/2015  UNILEVER  45.05 45.5 45.5 45.5 0.45 0 395,145 17,946,480.69 5/Jun/2015  UNITYBNK  2.68 2.6 2.55 2.6 (0.08) 0 2,211,495 5,683,552.02 5/Jun/2015  UPL  6.05 6.05 6.05 6.05 0.00 0 52,500 301,875.00 5/Jun/2015  VETGRIF30  15.36 15.45 15.45 15.45 0.09 0 5 77.25 5/Jun/2015  VITAFOAM  5.29 5.38 5.11 5.38 0.09 0 1,600,074 8,303,817.60 5/Jun/2015  VONO  1.84 1.75 1.75 1.75 (0.09) 0 51,050 89,337.50 5/Jun/2015  WAPCO  99.4 99 99 99 (0.40) 0 345,941 34,056,870.57 5/Jun/2015  WAPIC  0.52 0.51 0.5 0.51 (0.01) 0 16,398,341 8,262,939.95 5/Jun/2015  WEMABANK  0.98 1.02 0.98 1.02 0.04 0 693,802 689,695.60 5/Jun/2015  ZENITHBANK  19.3 20.2 19.3 19.97 0.67 0 19,373,535 386,772,762.30