NIGERIAN STOCK MARKETS

NSEPro.com Tuesday, June 02, 2015

Date Stocks Open High Low Close Change Deals Units Value

2/Jun/2015  7UP  178 178 178 178 0.00 0 12,175 2,176,964.99 2/Jun/2015  ABCTRANS  0.54 0.56 0.53 0.56 0.02 0 1,600,320 890,179.20 2/Jun/2015  ACADEMY  1 0.95 0.95 0.95 (0.05) 0 132,690 126,960.50 2/Jun/2015  ACCESS  6.2 6.2 6.12 6.17 (0.03) 0 11,075,601 68,356,661.14 2/Jun/2015  AFRIPRUD  3.02 3.03 3 3 (0.02) 0 2,368,067 7,128,498.84 2/Jun/2015  AIICO  1 1 1 1 0.00 0 1,863,473 1,863,586.00 2/Jun/2015  AIRSERVICE  2.34 2.34 2.34 2.34 0.00 0 75,480 171,030.40 2/Jun/2015  ASHAKACEM  21.57 21.57 21.57 21.57 0.00 0 126,967 2,669,915.20 2/Jun/2015  AVONCROWN  1.52 1.52 1.52 1.52 0.00 0 20,100 30,428.38 2/Jun/2015  BECOPETRO  0.5 0.5 0.5 0.5 0.00 0 13,522,590 6,761,295.00 2/Jun/2015  BERGER  10 10 10 10 0.00 0 385,239 3,845,909.39 2/Jun/2015  BETAGLAS  39.97 39.97 39.97 39.97 0.00 0 29,455 1,235,931.80 2/Jun/2015  CADBURY  39 39 39 39 0.00 0 82,774 3,267,613.72 2/Jun/2015  CAP  40.15 41 41 41 0.85 0 94,606 3,856,669.59 2/Jun/2015  CAVERTON  3.6 3.6 3.6 3.6 0.00 0 3,100 11,160.00 2/Jun/2015  CCNN  10.32 10.32 10.32 10.32 0.00 0 70,166 722,495.24 2/Jun/2015  CHAMPION  6.97 6.63 6.63 6.63 (0.34) 0 80,205 532,150.15 2/Jun/2015  CHAMS  0.5 0.5 0.5 0.5 0.00 0 365,900 182,950.00 2/Jun/2015  CILEASING  0.7 0.71 0.7 0.7 0.00 0 1,413,909 990,831.50 2/Jun/2015  CONOIL  41 41 41 41 0.00 0 52,209 2,139,293.00 2/Jun/2015  CONTINSURE  1 1.02 1 1.02 0.02 0 1,384,116 1,386,641.66 2/Jun/2015  CORNERST  0.5 0.5 0.5 0.5 0.00 0 7,300 3,650.00 2/Jun/2015  COSTAIN  1.02 1.07 1.04 1.07 0.05 0 1,030,043 1,084,335.91 2/Jun/2015  CUSTODYINS  4 4 3.92 4 0.00 0 1,355,710 5,416,770.84 2/Jun/2015  CUTIX  1.73 1.81 1.72 1.81 0.08 0 303,900 539,069.68 2/Jun/2015  DANGCEM  180 180 180 180 0.00 0 308,244 55,482,632.30 2/Jun/2015  DANGFLOUR  4 4.2 4.2 4.2 0.20 0 171,917 721,379.84 2/Jun/2015  DANGSUGAR  6.5 6.6 6.6 6.6 0.10 0 419,135 2,756,287.85 2/Jun/2015  DIAMONDBNK  4.59 4.5 4.44 4.48 (0.11) 0 7,556,428 33,591,323.43 2/Jun/2015  ENAMELWA  31.82 31.82 31.82 31.82 0.00 0 26 785.98 2/Jun/2015  ETERNA  2.87 2.87 2.87 2.87 0.00 0 189,877 537,466.20 2/Jun/2015  ETI  21 21.82 21.07 21.82 0.82 0 21,760,963 470,766,021.20 2/Jun/2015  EVANSMED  1.8 1.8 1.8 1.8 0.00 0 6,500 11,115.00 2/Jun/2015  FBNH  9.18 9.25 9.05 9.2 0.02 0 13,707,728 125,119,592.70 2/Jun/2015  FCMB  3.02 3.07 3.01 3.05 0.03 0 7,210,037 21,789,642.06 2/Jun/2015  FIDELITYBK  1.9 1.92 1.88 1.9 0.00 0 6,498,782 12,356,988.00 2/Jun/2015  FIDSON  3.58 3.58 3.58 3.58 0.00 0 632,642 2,157,512.42 2/Jun/2015  FIRSTALUM  0.5 0.5 0.5 0.5 0.00 0 90 45.00 2/Jun/2015  FLOURMILL  34.51 34.6 34.6 34.6 0.09 0 301,298 10,428,801.85 2/Jun/2015  FO  168 168 162.1 163 (5.00) 0 148,614 24,410,279.88 2/Jun/2015  GUARANTY  28.97 29 28.26 28.6 (0.37) 0 18,962,323 547,285,830.60 2/Jun/2015  GUINNESS  164 164 164 164 0.00 0 35,557 5,779,573.30 2/Jun/2015  HONYFLOUR  3.89 4 3.98 4 0.11 0 2,228,750 8,909,210.84 2/Jun/2015  IKEJAHOTEL  3.9 3.71 3.71 3.71 (0.19) 0 80,000 296,800.00 2/Jun/2015  INTBREW  20.01 20.01 20.01 20.01 0.00 0 29,450 604,153.84 2/Jun/2015  INTENEGINS  0.51 0.51 0.5 0.5 (0.01) 0 2,910,328 1,459,830.62 2/Jun/2015  JAPAULOIL  0.5 0.5 0.5 0.5 0.00 0 2,000 1,000.00 2/Jun/2015  JBERGER  50 50 50 50 0.00 0 55,494 2,886,721.20 2/Jun/2015  JOHNHOLT  0.94 0.94 0.94 0.94 0.00 0 15,427 13,884.30 2/Jun/2015  JOSBREW  1.92 1.92 1.92 1.92 0.00 0 3,080 5,636.40 2/Jun/2015  LEARNAFRCA  1.15 1.15 1.15 1.15 0.00 0 4,167 5,000.40 2/Jun/2015  LINKASSURE  0.5 0.5 0.5 0.5 0.00 0 1,012,628 506,314.00 2/Jun/2015  LIVESTOCK  2.28 2.39 2.27 2.39 0.11 0 405,819 930,969.21 2/Jun/2015  LOTUSHAL15  10.71 10.72 10.72 10.72 0.01 0 5 53.60 2/Jun/2015  MANSARD  2.9 2.92 2.78 2.92 0.02 0 522,768 1,493,612.20 2/Jun/2015  MAYBAKER  1.62 1.69 1.54 1.62 0.00 0 943,037 1,529,739.07 2/Jun/2015  MOBIL  147 150 150 150 3.00 0 37,890 5,689,939.60 2/Jun/2015  NAHCO  6.43 6.11 6.11 6.11 (0.32) 0 100,709 617,251.99 2/Jun/2015  NASCON  8.19 7.8 7.79 7.79 (0.40) 0 441,316 3,452,643.25 2/Jun/2015  NB  147 150 145.07 150 3.00 0 5,722,525 854,911,796.40 2/Jun/2015  NEIMETH  1.2 1.2 1.2 1.2 0.00 0 1,292,740 1,548,201.36 2/Jun/2015  NEM  0.82 0.83 0.82 0.82 0.00 0 1,117,273 916,572.84 2/Jun/2015  NESTLE  850.01 850 850 850 (0.01) 0 190,143 161,648,688.60 2/Jun/2015  NEWGOLD  2234 2239 2239 2239 5.00 0 2,150 4,813,850.00 2/Jun/2015  NNFM  18.05 18.05 18.05 18.05 0.00 0 54 926.10 2/Jun/2015  NPFMCRFBK  1.19 1.14 1.14 1.14 (0.05) 0 479,038 546,108.32 2/Jun/2015  NSE30  1555.78 1556.49 1551.33 1556.14 0.36 0 159,036,845 3,324,699,012.00 2/Jun/2015  NSE50  1718.23 1721.05 1713.52 1721.05 2.82 0 181,151,293 3,420,760,603.00 2/Jun/2015  NSEASEM  1215.52 1215.52 1215.52 1215.52 0.00 0 400 628.00 2/Jun/2015  NSEASI  34044.65 34061.89 33969.82 34061.89 17.24 0 224,072,059 3,478,658,242.00 2/Jun/2015  NSEBNK  386.48 388.21 382.61 385.21 (1.27) 0 121,228,247 1,757,320,984.00 2/Jun/2015  NSECNSMRGDS  837.42 845.48 833.06 845.48 8.06 0 14,880,744 1,241,633,092.00 2/Jun/2015  NSEINDUSTR  2227.66 2227.86 2227.65 2227.86 0.20 0 1,529,797 70,764,418.28 2/Jun/2015  NSEINS  147.14 147.59 145.5 147.59 0.45 0 6,866,343 6,706,304.92 2/Jun/2015  NSELOTUSISLM  2211.35 2212.71 2210.9 2212.71 1.36 0 6,634,013 489,060,431.80 2/Jun/2015  NSEOILGAS  373 373 366.71 367.03 (5.97) 0 3,011,205 107,594,821.60 2/Jun/2015  OANDO  18.89 18.79 18.2 18.2 (0.69) 0 2,694,434 49,795,808.66 2/Jun/2015  OKOMUOIL  28.81 28.95 28.9 28.9 0.09 0 239,550 6,871,916.20 2/Jun/2015  PHARMDEKO  2.23 2.23 2.23 2.23 0.00 0 27,191 60,635.93 2/Jun/2015  PORTPAINT  3.8 3.82 3.82 3.82 0.02 0 277,500 1,073,989.40 2/Jun/2015  PREMBREW  3.26 3.26 3.26 3.26 0.00 0 766 2,374.60 2/Jun/2015  PRESCO  34 33.5 33.3 33.35 (0.65) 0 644,044 21,468,038.99 2/Jun/2015  PRESTIGE  0.5 0.5 0.5 0.5 0.00 0 1,450 725.00 2/Jun/2015  PZ  30 30 30 30 0.00 0 88,546 2,683,118.21 2/Jun/2015  REDSTAREX  5.35 5.35 5.35 5.35 0.00 0 66,375 345,314.46 2/Jun/2015  RTBRISCOE  0.82 0.82 0.8 0.82 0.00 0 447,631 359,234.80 2/Jun/2015  SCOA  4.44 4.44 4.44 4.44 0.00 0 1,004 4,236.88 2/Jun/2015  SEPLAT  345 345 345 345 0.00 0 73,451 24,848,823.46 2/Jun/2015  SKYEBANK  2.65 2.71 2.61 2.7 0.05 0 4,431,435 11,906,701.25 2/Jun/2015  STACO  0.5 0.5 0.5 0.5 0.00 0 9,000 4,500.00 2/Jun/2015  STANBIC  30 30 30 30 0.00 0 41,267 1,236,453.12 2/Jun/2015  STERLNBANK  2.03 2.1 2.08 2.1 0.07 0 672,508 1,405,404.64 2/Jun/2015  TOTAL  161 161 161 161 0.00 0 4,607 710,677.02 2/Jun/2015  TRANSCORP  2.98 2.91 2.84 2.86 (0.12) 0 12,294,978 35,228,709.71 2/Jun/2015  TRANSEXPR  1.23 1.28 1.28 1.28 0.05 0 201,720 241,734.60 2/Jun/2015  UAC-PROP  10.1 10.1 10.1 10.1 0.00 0 270,458 2,807,048.22 2/Jun/2015  UACN  41.5 41.5 41.49 41.5 0.00 0 376,526 15,620,947.23 2/Jun/2015  UBA  5.35 5.41 5.31 5.33 (0.02) 0 29,976,664 160,666,978.30 2/Jun/2015  UBCAP  1.49 1.5 1.46 1.49 0.00 0 3,160,491 4,684,477.42 2/Jun/2015  UBN  9.81 9.8 9.5 9.8 (0.01) 0 310,107 2,986,667.08 2/Jun/2015  UNILEVER  45.1 45.5 45.5 45.5 0.40 0 3,904,709 177,636,371.30 2/Jun/2015  UNIONDICON  11.84 11.84 11.84 11.84 0.00 0 2,502 28,147.50 2/Jun/2015  UNITYBNK  2.8 2.71 2.68 2.7 (0.10) 0 2,800,281 7,550,469.13 2/Jun/2015  UPDCREIT  10 10 10 10 0.00 0 10,000 100,000.00 2/Jun/2015  UPL  6.05 6.05 6.05 6.05 0.00 0 38,999 221,196.45 2/Jun/2015  VANLEER  11.48 11.48 11.48 11.48 0.00 0 100 1,091.00 2/Jun/2015  VETGRIF30  15.7 15.95 15.62 15.65 (0.05) 0 655 10,396.25 2/Jun/2015  VITAFOAM  5.2 5.3 5.2 5.3 0.10 0 1,172,244 6,124,337.50 2/Jun/2015  VONO  1.85 1.94 1.93 1.94 0.09 0 2,755,379 5,342,613.93 2/Jun/2015  WAPCO  98 98 98 98 0.00 0 40,587 3,977,292.50 2/Jun/2015  WAPIC  0.56 0.56 0.56 0.56 0.00 0 949,785 531,428.22 2/Jun/2015  WEMABANK  0.94 0.98 0.93 0.98 0.04 0 1,468,827 1,381,626.59 2/Jun/2015  ZENITHBANK  20.91 21 20.5 20.56 (0.35) 0 21,614,590 452,354,640.50