NIGERIAN STOCK MARKETS

NSEPro.com Thursday, June 25, 2015

Date Stocks Open High Low Close Change Deals Units Value

25/Jun/2015  7UP  177.2 177.2 177.2 177.2 0.00 0 4,966 889,060.60 25/Jun/2015  ABCTRANS  0.51 0.51 0.51 0.51 0.00 0 55,300 28,385.00 25/Jun/2015  ACCESS  6.09 6.06 5.88 5.94 (0.15) 0 17,244,887 103,011,974.20 25/Jun/2015  AFRIPRUD  2.8 2.8 2.75 2.75 (0.05) 0 1,035,977 2,887,349.83 25/Jun/2015  AGLEVENT  1.47 1.47 1.47 1.47 0.00 0 4,000 5,600.00 25/Jun/2015  AIICO  0.97 0.99 0.95 0.96 (0.01) 0 2,189,291 2,125,581.04 25/Jun/2015  AIRSERVICE  2.08 2.08 2.08 2.08 0.00 0 11,000 21,800.00 25/Jun/2015  ALEX  10.43 10.43 10.43 10.43 0.00 0 210 2,268.00 25/Jun/2015  ASHAKACEM  22 21.5 21.5 21.5 (0.50) 0 254,851 5,520,576.40 25/Jun/2015  ASOSAVINGS  0.5 0.5 0.5 0.5 0.00 0 5,000 2,500.00 25/Jun/2015  BECOPETRO  0.5 0.5 0.5 0.5 0.00 0 9,873,516 4,936,758.00 25/Jun/2015  BERGER  11.24 11.24 11.24 11.24 0.00 0 10,429 111,381.72 25/Jun/2015  BETAGLAS  37.32 35.46 35.46 35.46 (1.86) 0 391,810 13,893,582.60 25/Jun/2015  BOCGAS  4.86 4.86 4.86 4.86 0.00 0 75,528 365,456.88 25/Jun/2015  CADBURY  37 37 37 37 0.00 0 25,684 904,217.94 25/Jun/2015  CAP  41 41 41 41 0.00 0 34,513 1,280,929.49 25/Jun/2015  CAPHOTEL  4.07 4.07 4.07 4.07 0.00 0 50 203.50 25/Jun/2015  CAVERTON  3.42 3.42 3.42 3.42 0.00 0 300 975.00 25/Jun/2015  CCNN  11.02 11 11 11 (0.02) 0 220,005 2,420,534.10 25/Jun/2015  CHAMPION  6.63 6.3 6.3 6.3 (0.33) 0 218,100 1,400,960.00 25/Jun/2015  CHAMS  0.5 0.5 0.5 0.5 0.00 0 5,000 2,500.00 25/Jun/2015  CILEASING  0.52 0.52 0.52 0.52 0.00 0 21,700 11,304.00 25/Jun/2015  CONOIL  43 40.85 40.85 40.85 (2.15) 0 72,029 2,942,763.00 25/Jun/2015  CONTINSURE  0.99 1.02 1 1 0.01 0 815,393 819,390.33 25/Jun/2015  CORNERST  0.5 0.5 0.5 0.5 0.00 0 50,000 25,000.00 25/Jun/2015  COSTAIN  0.84 0.84 0.8 0.84 0.00 0 650,612 533,929.60 25/Jun/2015  CUSTODYINS  4 4 4 4 0.00 0 146,292 585,168.00 25/Jun/2015  CUTIX  1.73 1.73 1.73 1.73 0.00 0 10,000 17,500.00 25/Jun/2015  DAARCOMM  0.5 0.5 0.5 0.5 0.00 0 2,000 1,000.00 25/Jun/2015  DANGCEM  174.15 174.15 174.15 174.15 0.00 0 23,280 4,039,417.08 25/Jun/2015  DANGFLOUR  4.06 3.9 3.86 3.86 (0.20) 0 549,281 2,144,166.78 25/Jun/2015  DANGSUGAR  6.8 6.9 6.8 6.8 0.00 0 6,672,418 45,595,235.28 25/Jun/2015  DIAMONDBNK  4.2 4.25 4.2 4.25 0.05 0 22,103,271 93,103,899.25 25/Jun/2015  EQUITYASUR  0.5 0.5 0.5 0.5 0.00 0 1,000 500.00 25/Jun/2015  ETERNA  2.41 2.53 2.53 2.53 0.12 0 425,352 1,075,535.62 25/Jun/2015  ETI  22 22 22 22 0.00 0 1,944,049 42,756,160.73 25/Jun/2015  ETRANZACT  3.34 3.34 3.34 3.34 0.00 0 2,250 7,155.00 25/Jun/2015  EVANSMED  1.45 1.38 1.38 1.38 (0.07) 0 310,700 429,096.00 25/Jun/2015  FBNH  8.01 8 7.95 7.98 (0.03) 0 25,268,472 201,755,657.10 25/Jun/2015  FCMB  3 3 2.95 3 0.00 0 16,421,710 48,886,082.27 25/Jun/2015  FIDELITYBK  1.74 1.77 1.68 1.69 (0.05) 0 13,790,012 23,797,336.36 25/Jun/2015  FIDSON  3.18 3.18 3.18 3.18 0.00 0 15,926 51,087.46 25/Jun/2015  FLOURMILL  33.57 34 33 33.01 (0.56) 0 1,184,991 39,976,743.91 25/Jun/2015  FO  187.99 182.15 182 182 (5.99) 0 230,888 42,047,169.65 25/Jun/2015  GLAXOSMITH  44 44 44 44 0.00 0 56,470 2,476,614.73 25/Jun/2015  GUARANTY  27.05 27.05 27 27 (0.05) 0 32,872,233 887,598,151.20 25/Jun/2015  GUINNESS  159.12 158.95 158.5 158.5 (0.62) 0 93,237 14,794,965.38 25/Jun/2015  HONYFLOUR  3.56 3.45 3.45 3.45 (0.11) 0 136,100 472,315.00 25/Jun/2015  IKEJAHOTEL  3.75 3.75 3.75 3.75 0.00 0 57,280 223,046.60 25/Jun/2015  INTBREW  19.07 19.07 19.07 19.07 0.00 0 21,744 429,201.20 25/Jun/2015  INTENEGINS  0.5 0.5 0.5 0.5 0.00 0 2,000,100 1,000,050.00 25/Jun/2015  JBERGER  49.78 49.78 49.78 49.78 0.00 0 175,730 8,750,861.50 25/Jun/2015  LASACO  0.5 0.5 0.5 0.5 0.00 0 4,800 2,400.00 25/Jun/2015  LEARNAFRCA  1.21 1.26 1.26 1.26 0.05 0 95,276 119,903.04 25/Jun/2015  LIVESTOCK  2.22 2.2 2.2 2.2 (0.02) 0 231,389 508,232.72 25/Jun/2015  LOTUSHAL15  10.57 10.57 10.57 10.57 0.00 0 1 10.57 25/Jun/2015  MANSARD  2.82 2.96 2.96 2.96 0.14 0 166,555 484,197.80 25/Jun/2015  MAYBAKER  1.42 1.4 1.39 1.4 (0.02) 0 418,148 589,357.32 25/Jun/2015  MBENEFIT  0.5 0.5 0.5 0.5 0.00 0 7,000 3,500.00 25/Jun/2015  MOBIL  158.85 158.85 158.85 158.85 0.00 0 20,951 3,201,367.88 25/Jun/2015  MULTITREX  0.5 0.5 0.5 0.5 0.00 0 100 50.00 25/Jun/2015  NAHCO  5.01 5.01 5.01 5.01 0.00 0 81,526 404,223.28 25/Jun/2015  NASCON  8.1 8.1 8.1 8.1 0.00 0 18,807 151,262.14 25/Jun/2015  NB  149.99 150 148.02 150 0.01 0 4,299,469 643,181,889.70 25/Jun/2015  NEIMETH  1.45 1.5 1.38 1.5 0.05 0 493,636 717,547.68 25/Jun/2015  NEM  0.7 0.71 0.7 0.7 0.00 0 1,405,788 986,013.31 25/Jun/2015  NESTLE  850.1 850.25 850.1 850.25 0.15 0 252,048 214,285,921.00 25/Jun/2015  NEWGOLD  2262 2253 2253 2253 (9.00) 0 52 117,156.00 25/Jun/2015  NIGERINS  0.5 0.5 0.5 0.5 0.00 0 2,400 1,200.00 25/Jun/2015  NPFMCRFBK  1 1 1 1 0.00 0 308,240 308,562.80 25/Jun/2015  NSE30  1521.11 1521.11 1510.04 1513.95 (7.16) 0 235,352,831 5,061,837,822.00 25/Jun/2015  NSE50  1680.88 1680.88 1668.24 1672.51 (8.37) 0 258,297,893 5,142,662,482.00 25/Jun/2015  NSEASEM  1213.52 1213.52 1213.52 1213.52 0.00 0 5,000 7,500.00 25/Jun/2015  NSEASI  33266.87 33266.87 33055.36 33121.65 (145.22) 0 306,592,962 5,195,933,557.00 25/Jun/2015  NSEBNK  371.52 371.52 366.95 367.48 (4.04) 0 139,563,475 1,637,651,671.00 25/Jun/2015  NSECNSMRGDS  843.51 843.85 835.96 840.46 (3.05) 0 52,396,801 2,637,305,046.00 25/Jun/2015  NSEINDUSTR  2223.17 2224.72 2221.28 2221.28 (1.89) 0 3,333,414 285,266,864.70 25/Jun/2015  NSEINS  143.32 145.55 143.12 145.46 2.14 0 25,774,342 15,013,839.98 25/Jun/2015  NSELOTUSISLM  2201.26 2201.43 2199.78 2201.28 0.02 0 40,907,672 2,202,461,432.00 25/Jun/2015  NSEOILGAS  366.69 366.69 359.79 363.61 (3.08) 0 5,743,350 165,115,545.20 25/Jun/2015  OANDO  15.85 15.9 15.3 15.8 (0.05) 0 5,237,586 81,910,884.28 25/Jun/2015  OKOMUOIL  29.98 29.98 29.98 29.98 0.00 0 95,017 2,770,450.67 25/Jun/2015  PHARMDEKO  2.23 2.2 2.2 2.2 (0.03) 0 302,550 658,533.50 25/Jun/2015  PORTPAINT  4.45 4.45 4.45 4.45 0.00 0 10,000 46,500.00 25/Jun/2015  PRESCO  33.6 33.5 33.5 33.5 (0.10) 0 331,800 11,095,830.43 25/Jun/2015  PRESTIGE  0.5 0.5 0.5 0.5 0.00 0 5,000 2,500.00 25/Jun/2015  PZ  31.8 31.8 31.8 31.8 0.00 0 155,645 4,814,553.18 25/Jun/2015  REDSTAREX  4.75 4.75 4.75 4.75 0.00 0 5,500 26,625.00 25/Jun/2015  RESORTSAL  0.5 0.5 0.5 0.5 0.00 0 400,000 200,000.00 25/Jun/2015  ROYALEX  0.5 0.5 0.5 0.5 0.00 0 1,000 500.00 25/Jun/2015  RTBRISCOE  0.77 0.77 0.77 0.77 0.00 0 35,096 26,112.13 25/Jun/2015  SEPLAT  331.59 331.26 331.25 331.25 (0.34) 0 30,010 9,943,535.70 25/Jun/2015  SKYEBANK  2.55 2.5 2.43 2.43 (0.12) 0 2,426,607 5,929,949.83 25/Jun/2015  STACO  0.5 0.5 0.5 0.5 0.00 0 5,070 2,535.00 25/Jun/2015  STANBIC  27.4 27.05 27.05 27.05 (0.35) 0 3,425,682 92,668,187.23 25/Jun/2015  STANBICETF30  104.6 103 103 103 (1.60) 0 300 30,900.00 25/Jun/2015  STDINSURE  0.5 0.5 0.5 0.5 0.00 0 3,000 1,500.00 25/Jun/2015  STERLNBANK  2.03 2.02 2 2 (0.03) 0 1,727,021 3,460,776.44 25/Jun/2015  TOTAL  158.5 165 165 165 6.50 0 151,886 25,069,824.64 25/Jun/2015  TRANSCORP  2.86 2.95 2.76 2.9 0.04 0 9,895,336 27,987,899.61 25/Jun/2015  TRANSEXPR  1.27 1.27 1.27 1.27 0.00 0 5,000 6,050.00 25/Jun/2015  UAC-PROP  10.5 10.5 10.5 10.5 0.00 0 14,450 152,245.02 25/Jun/2015  UACN  42.01 42.02 42 42.02 0.01 0 639,041 26,846,199.63 25/Jun/2015  UBA  5.15 5.15 4.97 5 (0.15) 0 31,389,717 158,801,971.20 25/Jun/2015  UBCAP  1.4 1.43 1.39 1.4 0.00 0 2,724,530 3,827,402.23 25/Jun/2015  UBN  9.5 9.35 9.3 9.35 (0.15) 0 478,955 4,475,076.64 25/Jun/2015  UNILEVER  45.5 45.5 45 45.5 0.00 0 36,371,024 1,654,773,578.00 25/Jun/2015  UNITYBNK  2.54 2.54 2.45 2.47 (0.07) 0 1,928,786 4,765,209.35 25/Jun/2015  UNIVINSURE  0.5 0.5 0.5 0.5 0.00 0 1,445,078 722,539.00 25/Jun/2015  VETGRIF30  15.42 15.49 15.3 15.3 (0.12) 0 51 789.80 25/Jun/2015  VITAFOAM  5.63 5.66 5.66 5.66 0.03 0 2,393,287 13,490,975.06 25/Jun/2015  VONO  1.2 1.14 1.14 1.14 (0.06) 0 286,010 327,551.40 25/Jun/2015  WAPCO  100 100.13 100.02 100.05 0.05 0 2,633,377 263,457,019.70 25/Jun/2015  WAPIC  0.5 0.5 0.5 0.5 0.00 0 19,678,967 9,839,483.50 25/Jun/2015  WEMABANK  0.97 0.97 0.96 0.96 (0.01) 0 621,407 600,368.36 25/Jun/2015  ZENITHBANK  20 19.8 19.4 19.5 (0.50) 0 16,084,544 315,881,115.90