NSEPro.com Friday, July 03, 2009
Date Stocks Open High Low Close Change Deals Units Value
3/Jul/2009  7UP  37.95 38 37 37.95 0.00 12 42,894 1,591,718.00
3/Jul/2009  ABBEYBDS  2.52 2.4 2.4 2.52 0.00 2 6,000 14,400.00
3/Jul/2009  ABCTRANS  1.49 1.56 1.49 1.56 0.07 17 401,600 605,203.00
3/Jul/2009  ACCESS  7.99 7.99 7.6 7.6 (0.39) 280 21,257,015 162,248,486.55
3/Jul/2009  AFRIBANK  8.32 8.49 7.91 7.91 (0.41) 98 1,865,363 15,118,323.03
3/Jul/2009  AFROMEDIA  2.17 2.07 2.07 2.07 (0.10) 2 50,200 103,914.00
3/Jul/2009  AGLEVENT  3.32 3.16 3.16 3.32 0.00 2 5,000 15,800.00
3/Jul/2009  AIICO  1.22 1.22 1.17 1.17 (0.05) 234 17,666,275 21,277,683.04
3/Jul/2009  AIRSERVICE  5.6 5.32 5.32 5.6 0.00 2 5,800 30,856.00
3/Jul/2009  AP  99.5 95 94.53 94.53 (4.97) 88 117,456 11,113,238.64
3/Jul/2009  ASHAKACEM  14.99 14.97 14.68 14.97 (0.02) 56 523,619 7,695,653.98
3/Jul/2009  ASOSAVINGS  1.5 1.57 1.43 1.5 0.00 69 8,695,895 12,814,676.37
3/Jul/2009  BAGCO  2.34 2.45 2.45 2.45 0.11 294 1,326,019 3,248,746.55
3/Jul/2009  BCC  43 45.15 42.02 45 2.00 76 3,900,039 173,549,465.07
3/Jul/2009  BERGER  5.26 5 5 5.26 0.00 4 20,143 100,715.00
3/Jul/2009  BETAGLAS  20.4 19.38 19.38 20.4 0.00 1 3,752 72,713.76
3/Jul/2009  BIGTREAT  2.27 2.3 2.16 2.16 (0.11) 13 110,351 244,531.96
3/Jul/2009  BOCGAS  15 15.75 15.75 15 0.00 2 25,000 393,750.00
3/Jul/2009  CADBURY  13.54 13.54 13.54 13.54 0.00 7 5,649 76,487.46
3/Jul/2009  CAP  34.33 32.62 32.62 34.33 0.00 4 20,000 652,400.00
3/Jul/2009  CAPOIL  1.28 1.24 1.22 1.24 (0.04) 11 295,500 364,660.00
3/Jul/2009  CCNN  9.99 10.47 9.5 9.99 0.00 16 192,444 1,947,880.53
3/Jul/2009  CHAMPION  3.31 3.15 3.15 3.31 0.00 1 5,000 15,750.00
3/Jul/2009  CHAMS  1.15 1.1 1.1 1.1 (0.05) 66 10,551,317 11,606,448.70
3/Jul/2009  CHEVRON  94.81 91 90.07 94.81 0.00 11 8,843 797,233.01
3/Jul/2009  CILEASING  2.8 2.94 2.85 2.94 0.14 73 2,067,528 6,057,765.10
3/Jul/2009  CONOIL  57.99 57 55.82 57.99 0.00 19 7,039 396,132.66
3/Jul/2009  CONTINSURE  1.45 1.52 1.45 1.52 0.07 18 3,332,797 5,063,561.44
3/Jul/2009  CORNERST  1.05 1.1 1 1.01 (0.04) 38 5,203,293 5,279,852.50
3/Jul/2009  COSTAIN  7.9 7.65 7.51 7.51 (0.39) 49 742,702 5,578,920.10
3/Jul/2009  COURTVILLE  1.29 1.23 1.23 1.29 0.00 1 1,000 1,230.00
3/Jul/2009  CRUSADER  1.8 1.89 1.81 1.89 0.09 38 5,975,085 10,905,725.75
3/Jul/2009  CUSTODYINS  2.95 2.99 2.81 2.83 (0.12) 33 1,051,449 2,966,835.67
3/Jul/2009  CUTIX  3.41 3.58 3.58 3.58 0.17 6 55,250 197,795.00
3/Jul/2009  DAARCOMM  1.75 1.83 1.67 1.67 (0.08) 41 689,836 1,184,785.80
3/Jul/2009  DANGFLOUR  8.92 9 8.75 8.79 (0.13) 96 585,220 5,160,692.45
3/Jul/2009  DANGSUGAR  17.5 18.37 17 17.82 0.32 163 8,404,797 148,900,813.79
3/Jul/2009  DEAPCAP  2.26 2.37 2.15 2.36 0.10 10 174,627 382,523.38
3/Jul/2009  DIAMONDBNK  8.68 8.98 8.25 8.85 0.17 129 4,726,893 41,457,392.55
3/Jul/2009  DUNLOP  0.68 0.65 0.65 0.65 (0.03) 18 623,020 404,963.00
3/Jul/2009  ECOBANK  27.96 27.96 27.96 27.96 0.00 4 7,816 218,535.36
3/Jul/2009  EKOCORP  5.87 5.58 5.58 5.87 0.00 1 1,200 6,696.00
3/Jul/2009  ENAMELWA  58.97 56.03 56.03 58.97 0.00 2 6,250 350,187.50
3/Jul/2009  EQUITYASUR  0.63 0.66 0.6 0.62 (0.01) 40 2,372,384 1,458,226.57
3/Jul/2009  ETERNAOIL  26.68 25.35 25.35 25.35 (1.33) 6 73,097 1,853,008.95
3/Jul/2009  ETI  15.02 15.7 15 15 (0.02) 72 1,930,229 29,257,609.43
3/Jul/2009  EVANSMED  3.09 3.24 3.24 3.09 0.00 6 19,239 62,334.36
3/Jul/2009  FCMB  8.5 8.51 8.1 8.5 0.00 139 9,032,480 74,484,520.00
3/Jul/2009  FIDELITYBK  3.81 3.85 3.62 3.62 (0.19) 162 7,907,489 29,154,839.36
3/Jul/2009  FIDSON  2.56 2.56 2.5 2.5 (0.06) 13 294,300 745,028.00
3/Jul/2009  FIRSTALUM  1.52 1.45 1.45 1.52 0.00 1 10,000 14,500.00
3/Jul/2009  FIRSTBANK  22 22 21.51 22 0.00 1296 14,447,866 316,594,736.20
3/Jul/2009  FIRSTINLND  2.66 2.7 2.53 2.6 (0.06) 81 6,870,375 17,575,419.31
3/Jul/2009  FLOURMILL  24.5 25 23.71 24 (0.50) 54 642,505 15,633,831.01
3/Jul/2009  FTNCOCOA  0.94 0.98 0.95 0.98 0.04 13 368,400 358,032.00
3/Jul/2009  GLAXOSMITH  17.2 18 17.16 17.55 0.35 26 511,838 8,913,526.82
3/Jul/2009  GNI  0.92 0.88 0.88 0.88 (0.04) 8 8,000,000 7,040,000.00
3/Jul/2009  GOLDINSURE  0.5 0.52 0.5 0.5 0.00 49 11,756,069 5,938,584.50
3/Jul/2009  GUARANTY  14.7 15.3 13.97 15.24 0.54 649 40,943,248 583,107,059.61
3/Jul/2009  GUINEAINS  0.71 0.71 0.68 0.68 (0.03) 29 2,007,897 1,381,369.24
3/Jul/2009  GUINNESS  129.5 129 124 125.06 (4.44) 48 228,484 28,780,603.77
3/Jul/2009  HMARKINS  0.68 0.71 0.71 0.71 0.03 6 233,000 165,430.00
3/Jul/2009  IAINSURE  0.5 0.5 0.5 0.5 0.00 8 2,213,200 1,106,600.00
3/Jul/2009  IBTC  7.35 7.5 7.12 7.25 (0.10) 46 949,070 6,866,786.73
3/Jul/2009  IHS  4.27 4.06 4.06 4.27 0.00 2 4,400 17,864.00
3/Jul/2009  IKEJAHOTEL  2.76 2.63 2.63 2.76 0.00 3 11,965 31,467.95
3/Jul/2009  INTBREW  3.33 3.4 3.17 3.4 0.07 59 5,745,875 18,253,518.15
3/Jul/2009  INTENEGINS  1.55 1.62 1.48 1.57 0.02 117 41,446,011 65,339,705.26
3/Jul/2009  INTERCONT  8.22 7.81 7.81 7.81 (0.41) 112 1,976,185 15,434,004.85
3/Jul/2009  IPWA  1.95 1.86 1.86 1.95 0.00 1 5,000 9,300.00
3/Jul/2009  JAPAULOIL  2.2 2.27 2.09 2.09 (0.11) 171 3,285,737 7,007,006.64
3/Jul/2009  JBERGER  32.43 33.98 32.99 33.8 1.37 13 97,990 3,251,051.00
3/Jul/2009  JOHNHOLT  11.37 10.81 10.81 11.37 0.00 1 400 4,324.00
3/Jul/2009  JOSBREW  4.15 3.95 3.95 4.15 0.00 2 31,000 122,450.00
3/Jul/2009  LASACO  0.94 0.98 0.92 0.98 0.04 16 1,293,203 1,204,178.94
3/Jul/2009  LAWUNION  1.41 1.34 1.34 1.41 0.00 1 500 670.00
3/Jul/2009  LINKASSURE  0.57 0.59 0.55 0.55 (0.02) 28 1,586,645 903,892.48
3/Jul/2009  LIVESTOCK  1.5 1.57 1.47 1.57 0.07 14 315,402 479,174.74
3/Jul/2009  LONGMAN  9.45 9.92 9 9 (0.45) 15 54,858 508,526.00
3/Jul/2009  MAYBAKER  8.5 8.92 8.7 8.75 0.25 34 388,996 3,401,479.45
3/Jul/2009  MBENEFIT  1.26 1.26 1.2 1.2 (0.06) 26 594,212 716,951.40
3/Jul/2009  MOBIL  117.98 123.87 112.09 123.87 5.89 22 60,333 6,991,367.23
3/Jul/2009  MTI  0.6 0.62 0.57 0.57 (0.03) 39 4,676,738 2,776,035.11
3/Jul/2009  MULTIVERSE  0.7 0.73 0.67 0.67 (0.03) 45 4,125,861 2,788,335.45
3/Jul/2009  NAHCO  9.76 10 9.28 9.3 (0.46) 80 1,050,032 9,903,677.32
3/Jul/2009  NASCON  5 5.2 4.75 5.12 0.12 36 577,837 2,913,131.87
3/Jul/2009  NB  49.76 51.5 49.7 51.5 1.74 133 1,795,687 89,949,661.99
3/Jul/2009  NBC  21.42 22.49 21.42 22.49 1.07 16 133,815 2,960,780.11
3/Jul/2009  NEIMETH  3.93 4.12 4.12 4.12 0.19 9 51,587 212,538.44
3/Jul/2009  NEM  0.9 0.94 0.88 0.92 0.02 60 1,957,849 1,769,514.27
3/Jul/2009  NESTLE  189.05 190 185 185 (4.05) 25 80,707 15,148,676.21
3/Jul/2009  NIG-GERMAN  17.53 16.66 16.66 17.53 0.00 1 130 2,165.80
3/Jul/2009  NIGERINS  2.21 2.32 2.32 2.32 0.11 16 794,772 1,843,871.04
3/Jul/2009  NIWICABLE  1.8 1.89 1.89 1.89 0.09 3 50,000 94,500.00
3/Jul/2009  OANDO  89.11 91.89 85.66 91.89 2.78 69 286,571 25,415,943.23
3/Jul/2009  OASISINS  3.44 3.27 3.27 3.44 0.00 2 10,000 32,700.00
3/Jul/2009  OCEANIC  6.94 7 6.65 6.65 (0.29) 355 8,483,028 58,356,568.14
3/Jul/2009  OMATEK  1.42 1.35 1.35 1.42 0.00 6 37,500 50,625.00
3/Jul/2009  PLATINUM  6.3 6.43 6.02 6.2 (0.10) 149 9,024,007 55,734,502.93
3/Jul/2009  PRESCO  8.5 8.08 8.08 8.5 0.00 2 5,500 44,440.00
3/Jul/2009  PRESTIGE  5.15 5.39 4.9 5.39 0.24 13 598,084 2,980,595.10
3/Jul/2009  PZ  20 20 19.2 19.21 (0.79) 37 133,633 2,577,041.53
3/Jul/2009  REDSTAREX  3.23 3.3 3.23 3.3 0.07 4 54,836 178,485.28
3/Jul/2009  REGALINS  0.55 0.57 0.57 0.57 0.02 3 1,848,240 1,053,496.80
3/Jul/2009  ROYALEX  1.64 1.56 1.56 1.56 (0.08) 3 61,500 95,940.00
3/Jul/2009  RTBRISCOE  5.67 5.95 5.95 5.67 0.00 13 43,593 259,378.35
3/Jul/2009  SCOA  10.8 10.26 10.26 10.8 0.00 2 2,204 22,613.04
3/Jul/2009  SKYEBANK  7.39 7.5 7.12 7.49 0.10 337 11,627,209 84,232,387.30
3/Jul/2009  SOVRENINS  0.78 0.81 0.75 0.75 (0.03) 26 3,721,628 2,792,003.70
3/Jul/2009  SPRINGBANK  5.59 5.59 5.59 5.59 0.00 22 7,109,469 39,741,931.71
3/Jul/2009  STARCOMMS  3.49 3.66 3.32 3.33 (0.16) 42 2,611,073 8,811,492.32
3/Jul/2009  STDINSURE  1.33 1.3 1.27 1.27 (0.06) 39 5,211,171 6,637,570.34
3/Jul/2009  STERLNBANK  2.07 2.17 1.98 2 (0.07) 75 4,937,061 10,311,988.27
3/Jul/2009  TANTALIZER  1.2 1.25 1.15 1.15 (0.05) 19 327,200 388,605.00
3/Jul/2009  TOTAL  175 171.95 169.99 175 0.00 9 12,314 2,093,927.35
3/Jul/2009  TRANSCORP  0.5 0.5 0.5 0.5 0.00 6 504,150 252,075.00
3/Jul/2009  TRIPPLEG  6.68 6.35 6.35 6.68 0.00 2 2,000 12,700.00
3/Jul/2009  UAC-PROP  18.7 19.63 18.7 19.63 0.93 14 101,250 1,929,150.00
3/Jul/2009  UACN  38.37 40.28 37.9 40.28 1.91 93 19,315,011 774,604,095.30
3/Jul/2009  UBA  14.7 14.69 13.97 13.98 (0.72) 321 8,265,734 117,272,892.06
3/Jul/2009  UBN  16.83 16.88 16.5 16.81 (0.02) 268 1,717,529 28,764,530.40
3/Jul/2009  UNHOMES  2.5 2.62 2.5 2.61 0.11 64 1,036,063 2,693,092.93
3/Jul/2009  UNIC  1.05 1.09 1 1.05 0.00 18 334,822 349,565.38
3/Jul/2009  UNILEVER  14 13.5 13.3 13.31 (0.69) 37 1,096,104 14,588,205.15
3/Jul/2009  UNIONDAC  1.03 1.08 1 1.08 0.05 17 634,670 654,609.88
3/Jul/2009  UNITYBNK  2.1 2 2 2 (0.10) 28 605,335 1,210,670.00
3/Jul/2009  UNIVINSURE  0.54 0.54 0.51 0.51 (0.03) 23 2,491,270 1,274,327.70
3/Jul/2009  UPL  8.44 8.86 8.79 8.86 0.42 30 677,403 5,999,763.58
3/Jul/2009  UTC  1.21 1.22 1.15 1.22 0.01 20 358,838 433,586.83
3/Jul/2009  VANLEER  15.03 14.28 14.28 15.03 0.00 2 500 7,140.00
3/Jul/2009  VITAFOAM  5.16 5.16 4.91 5.1 (0.06) 8 118,704 586,661.84
3/Jul/2009  VONO  1.55 1.48 1.48 1.55 0.00 1 10,000 14,800.00
3/Jul/2009  WAPCO  25.5 26.77 25.01 26.77 1.27 41 1,357,068 35,331,664.56
3/Jul/2009  WAPIC  2.36 2.44 2.25 2.25 (0.11) 45 1,575,187 3,595,036.48
3/Jul/2009  WEMABANK  4 3.8 3.8 3.8 (0.20) 40 465,809 1,770,074.20
3/Jul/2009  ZENITHBANK  15.2 15.18 14.94 14.95 (0.25) 285 4,272,018 64,102,928.62