| Security | Open | High | Low | Close | Trades | Volume | Value | Price Δ | Price % Δ | YtD % Δ | Yr High | Yr Low |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 9.15 | 9.95 | 9.55 | 9.65 | 439 | 3,524,387 | 34,229,028.00 | 0.50 | 5.18% | 0.00% | 0.00 | 0.00 |
| ABCTRANS | 7.80 | 0.00 | 0.00 | 7.80 | 104 | 160,660 | 1,158,253.20 | 0.00 | 0% | 0.00% | 6.25 | 0.00 |
| ACADEMY | 6.40 | 0.00 | 0.00 | 6.40 | 84 | 79,314 | 507,648.30 | 0.00 | 0% | 0.00% | 11.26 | 0.00 |
| ACCESSCORP | 24.95 | 25.00 | 24.75 | 25.00 | 2271 | 24,763,068 | 618,228,670.00 | 0.05 | 0.20% | 0.00% | 28.95 | 19.90 |
| AFRIPRUD | 12.70 | 0.00 | 0.00 | 12.70 | 220 | 1,125,563 | 14,030,994.00 | 0.00 | 0% | 0.00% | 36.30 | 0.00 |
| AIICO | 3.95 | 4.16 | 3.95 | 3.96 | 630 | 6,133,839 | 24,677,356.00 | 0.01 | 0.25% | 0.00% | 5.11 | 1.26 |
| AIRTELAFRI | 5801.40 | 0.00 | 0.00 | 5801.40 | 322 | 13,256 | 81,480,792.00 | 0.00 | 0% | 0.00% | 2,372.50 | 0.00 |
| ALEX | 9.90 | 0.00 | 0.00 | 9.90 | 26 | 34,112 | 325,877.50 | 0.00 | 0% | 0.00% | 21.65 | 0.00 |
| ARADEL | 1526.80 | 0.00 | 0.00 | 1526.80 | 2298 | 1,149,294 | 1,623,201,660.00 | 0.00 | 0% | 0.00% | 869.00 | 0.00 |
| AUSTINLAZ | 3.63 | 0.00 | 0.00 | 3.63 | 50 | 628,115 | 2,126,599.50 | 0.00 | 0% | 0.00% | 4.25 | 0.00 |
| BERGER | 147.60 | 0.00 | 0.00 | 147.60 | 71 | 14,936 | 1,984,247.60 | 0.00 | 0% | 0.00% | 48.00 | 0.00 |
| BETAGLAS | 562.80 | 0.00 | 0.00 | 562.80 | 353 | 406,752 | 206,515,392.00 | 0.00 | 0% | 0.00% | 486.00 | 0.00 |
| BUACEMENT | 340.20 | 306.20 | 306.20 | 306.20 | 1321 | 655,992 | 200,864,752.00 | -34.00 | -11.10% | 0.00% | 185.00 | 0.00 |
| BUAFOODS | 939.00 | 0.00 | 0.00 | 939.00 | 651 | 258,295 | 218,285,168.00 | 0.00 | 0% | 0.00% | 798.90 | 0.00 |
| CADBURY | 62.60 | 57.00 | 57.00 | 57.00 | 556 | 3,213,999 | 189,989,520.00 | -5.60 | -9.82% | 0.00% | 73.90 | 0.00 |
| CAP | 157.60 | 0.00 | 0.00 | 157.60 | 141 | 171,124 | 25,076,494.00 | 0.00 | 0% | 0.00% | 79.90 | 0.00 |
| CAVERTON | 5.55 | 5.55 | 5.05 | 5.05 | 133 | 1,567,726 | 8,195,431.00 | -0.50 | -9.90% | 0.00% | 8.98 | 0.00 |
| CHAMPION | 12.35 | 12.30 | 12.30 | 12.30 | 183 | 2,001,936 | 24,863,908.00 | -0.05 | -0.41% | 0.00% | 21.49 | 0.00 |
| CHAMS | 4.50 | 4.66 | 4.44 | 4.44 | 1091 | 10,937,479 | 49,505,948.00 | -0.06 | -1.35% | 0.00% | 4.65 | 1.85 |
| CHELLARAM | 13.20 | 0.00 | 0.00 | 13.20 | 15 | 8,594 | 102,751.60 | 0.00 | 0% | 0.00% | 16.25 | 0.00 |
| CILEASING | 6.40 | 5.85 | 5.80 | 5.80 | 70 | 779,113 | 4,572,620.00 | -0.60 | -10.34% | 0.00% | 9.64 | 0.00 |
| CMFC | 3.20 | 3.33 | 3.18 | 3.18 | 194 | 5,525,958 | 17,882,132.00 | -0.02 | -0.63% | 0.00% | 0.00 | 0.00 |
| CNIF | 116.00 | 0.00 | 0.00 | 116.00 | 7 | 136 | 16,629.60 | 0.00 | 0% | 0.00% | 0.00 | 0.00 |
| CONHALLPLC | 6.80 | 6.95 | 6.70 | 6.70 | 101 | 1,422,831 | 9,720,766.00 | -0.10 | -1.49% | 0.00% | 6.19 | 0.00 |
| CONOIL | 210.00 | 0.00 | 0.00 | 210.00 | 160 | 51,008 | 9,843,016.00 | 0.00 | 0% | 0.00% | 380.00 | 0.00 |
| CORNERST | 5.70 | 5.60 | 5.20 | 5.60 | 148 | 3,952,552 | 20,988,178.00 | -0.10 | -1.79% | 0.00% | 9.37 | 0.00 |
| CUSTODIAN | 65.90 | 0.00 | 0.00 | 65.90 | 191 | 129,577 | 9,206,030.00 | 0.00 | 0% | 0.00% | 48.30 | 0.00 |
| CUTIX | 2.90 | 2.95 | 2.71 | 2.80 | 265 | 5,847,098 | 16,742,707.00 | -0.10 | -3.57% | 0.00% | 5.10 | 0.00 |
| CWG | 20.00 | 19.80 | 19.50 | 19.50 | 236 | 986,857 | 19,484,760.00 | -0.50 | -2.56% | 0.00% | 19.85 | 0.00 |
| DAARCOMM | 1.65 | 1.80 | 1.60 | 1.76 | 277 | 3,004,280 | 5,265,066.00 | 0.11 | 6.25% | 0.00% | 1.34 | 0.00 |
| DANGCEM | 1047.00 | 0.00 | 0.00 | 1047.00 | 2434 | 364,352 | 375,179,936.00 | 0.00 | 0% | 0.00% | 665.00 | 0.00 |
| DANGSUGAR | 72.00 | 0.00 | 0.00 | 72.00 | 1882 | 3,204,953 | 234,968,640.00 | 0.00 | 0% | 0.00% | 75.60 | 0.00 |
| ELLAHLAKES | 9.00 | 8.85 | 8.65 | 8.75 | 308 | 7,004,984 | 61,093,116.00 | -0.25 | -2.86% | 0.00% | 19.42 | 2.85 |
| ENAMELWA | 40.70 | 0.00 | 0.00 | 40.70 | 4 | 877 | 32,142.05 | 0.00 | 0% | 0.00% | 45.00 | 0.00 |
| ETERNA | 28.80 | 0.00 | 0.00 | 28.80 | 152 | 262,347 | 7,799,448.50 | 0.00 | 0% | 0.00% | 49.95 | 0.00 |
| ETI | 85.70 | 0.00 | 0.00 | 85.70 | 209 | 1,255,880 | 97,564,184.00 | 0.00 | 0% | 0.00% | 42.00 | 0.00 |
| ETRANZACT | 14.50 | 0.00 | 0.00 | 14.50 | 117 | 187,287 | 2,883,398.00 | 0.00 | 0% | 0.00% | 18.00 | 0.00 |
| EUNISELL | 210.00 | 0.00 | 0.00 | 210.00 | 16 | 2,252 | 425,628.00 | 0.00 | 0% | 0.00% | 115.00 | 0.00 |
| FCMB | 10.80 | 11.00 | 9.90 | 10.10 | 932 | 102,235,312 | 1,019,476,800.00 | -0.70 | -6.93% | 0.00% | 12.90 | 8.35 |
| FGS202789 | 91.00 | 80.00 | 80.00 | 80.00 | 1 | 100 | 80,000.00 | -11.00 | -13.75% | 0.00% | 100.00 | 70.00 |
| FGS202812 | 100.00 | 70.00 | 70.00 | 70.00 | 1 | 300 | 210,000.00 | -30.00 | -42.86% | 0.00% | 0.00 | 0.00 |
| FGS202814 | 100.00 | 70.00 | 70.00 | 70.00 | 1 | 700 | 490,000.00 | -30.00 | -42.86% | 0.00% | 0.00 | 0.00 |
| FGSUK2032S7 | 190.20 | 130.72 | 114.00 | 114.00 | 2 | 3,100 | 3,550,731.80 | -76.20 | -66.84% | 0.00% | 0.00 | 0.00 |
| FIDELITYBK | 19.00 | 19.50 | 18.00 | 19.50 | 809 | 16,601,214 | 315,011,296.00 | 0.50 | 2.56% | 0.00% | 22.45 | 16.00 |
| FIDSON | 100.05 | 102.75 | 102.75 | 102.75 | 933 | 1,054,009 | 104,288,344.00 | 2.70 | 2.63% | 0.00% | 50.10 | 0.00 |
| FirstHoldCo | 69.20 | 65.60 | 65.60 | 65.60 | 1013 | 2,637,812 | 174,296,208.00 | -3.60 | -5.49% | 0.00% | 55.30 | 0.00 |
| FTGINSURE | 2.91 | 3.00 | 2.62 | 3.00 | 110 | 2,882,371 | 8,096,759.50 | 0.09 | 3.00% | 0.00% | 0.00 | 0.00 |
| FTNCOCOA | 9.00 | 8.88 | 8.88 | 8.88 | 352 | 2,320,042 | 20,773,268.00 | -0.12 | -1.35% | 0.00% | 8.25 | 0.00 |
| GEREGU | 825.70 | 0.00 | 0.00 | 825.70 | 81 | 8,777 | 6,523,066.50 | 0.00 | 0% | 0.00% | 1,027.40 | 0.00 |
| GREENWETF | 761.90 | 838.09 | 750.00 | 829.94 | 75 | 2,219 | 1,729,956.40 | 68.04 | 8.20% | 0.00% | 534.00 | 180.00 |
| GTCO | 126.00 | 124.20 | 124.20 | 124.20 | 3901 | 7,244,500 | 903,767,360.00 | -1.80 | -1.45% | 0.00% | 103.20 | 0.00 |
| GUINEAINS | 0.87 | 0.90 | 0.90 | 0.90 | 114 | 5,552,337 | 4,986,949.00 | 0.03 | 3.33% | 0.00% | 1.87 | 0.00 |
| GUINNESS | 329.00 | 0.00 | 0.00 | 329.00 | 611 | 333,582 | 99,927,896.00 | 0.00 | 0% | 0.00% | 349.90 | 0.00 |
| HBMNG | 335.00 | 0.00 | 0.00 | 335.00 | 1098 | 2,150,079 | 706,142,340.00 | 0.00 | 0% | 0.00% | 0.00 | 0.00 |
| HMCALL | 3.53 | 0.00 | 0.00 | 3.53 | 32 | 69,972 | 257,365.72 | 0.00 | 0% | 0.00% | 5.89 | 0.00 |
| HONYFLOUR | 17.00 | 16.00 | 16.00 | 16.00 | 359 | 1,515,654 | 24,614,178.00 | -1.00 | -6.25% | 0.00% | 30.20 | 0.00 |
| IKEJAHOTEL | 42.50 | 0.00 | 0.00 | 42.50 | 79 | 55,344 | 2,277,529.20 | 0.00 | 0% | 0.00% | 41.90 | 0.00 |
| IMG | 34.10 | 0.00 | 0.00 | 34.10 | 15 | 14,658 | 486,041.10 | 0.00 | 0% | 0.00% | 42.45 | 0.00 |
| INFINITY | 11.25 | 0.00 | 0.00 | 11.25 | 10 | 98,802 | 1,176,495.20 | 0.00 | 0% | 0.00% | 7.70 | 0.00 |
| INTBREW | 13.30 | 14.60 | 13.40 | 14.60 | 685 | 26,763,808 | 387,196,096.00 | 1.30 | 8.90% | 0.00% | 16.20 | 0.00 |
| INTENEGINS | 5.50 | 5.17 | 5.17 | 5.17 | 152 | 875,720 | 4,477,680.00 | -0.33 | -6.38% | 0.00% | 4.51 | 0.00 |
| JAIZBANK | 9.20 | 9.50 | 8.90 | 8.90 | 2252 | 16,076,059 | 148,310,240.00 | -0.30 | -3.37% | 0.00% | 4.90 | 0.00 |
| JAPAULGOLD | 3.24 | 3.16 | 2.92 | 3.10 | 486 | 15,954,688 | 48,898,372.00 | -0.14 | -4.52% | 0.00% | 3.66 | 0.00 |
| JBERGER | 310.80 | 0.00 | 0.00 | 310.80 | 96 | 278,855 | 78,023,632.00 | 0.00 | 0% | 0.00% | 161.00 | 0.00 |
| JOHNHOLT | 11.20 | 0.00 | 0.00 | 11.20 | 36 | 126,139 | 1,343,256.60 | 0.00 | 0% | 0.00% | 10.18 | 0.00 |
| JULI | 7.25 | 0.00 | 0.00 | 7.25 | 21 | 40,100 | 270,158.56 | 0.00 | 0% | 0.00% | 10.00 | 0.00 |
| LASACO | 1.93 | 1.93 | 1.93 | 1.93 | 72 | 893,807 | 1,723,574.60 | 0.00 | 0% | 0.00% | 5.25 | 0.00 |
| LEARNAFRCA | 9.00 | 0.00 | 0.00 | 9.00 | 66 | 194,157 | 1,737,571.10 | 0.00 | 0% | 0.00% | 7.80 | 0.00 |
| LEGENDINT | 4.90 | 5.00 | 4.80 | 4.90 | 113 | 7,418,416 | 35,808,048.00 | 0.00 | 0% | 0.00% | 10.00 | 0.00 |
| LINKASSURE | 1.50 | 1.56 | 1.49 | 1.49 | 98 | 11,133,689 | 16,783,750.00 | -0.01 | -0.67% | 0.00% | 2.99 | 0.00 |
| LIVESTOCK | 9.25 | 9.00 | 9.00 | 9.00 | 293 | 1,940,931 | 17,633,260.00 | -0.25 | -2.78% | 0.00% | 10.83 | 0.00 |
| LIVINGTRUST | 3.39 | 3.39 | 3.39 | 3.39 | 39 | 1,831,440 | 6,229,545.00 | 0.00 | 0% | 0.00% | 7.40 | 0.00 |
| LOTUSHAL15 | 126.10 | 129.50 | 126.00 | 128.80 | 61 | 21,536 | 2,760,546.50 | 2.70 | 2.10% | 0.00% | 100.00 | 27.50 |
| MANSARD | 12.30 | 12.30 | 11.70 | 11.70 | 184 | 3,964,649 | 48,034,572.00 | -0.60 | -5.13% | 0.00% | 21.42 | 0.00 |
| MAYBAKER | 38.00 | 0.00 | 0.00 | 38.00 | 383 | 383,117 | 14,943,229.00 | 0.00 | 0% | 0.00% | 19.50 | 0.00 |
| MBENEFIT | 3.60 | 3.60 | 3.48 | 3.53 | 251 | 3,975,989 | 14,094,844.00 | -0.07 | -1.98% | 0.00% | 4.70 | 0.67 |
| MCNICHOLS | 5.00 | 5.15 | 4.50 | 4.75 | 554 | 20,262,166 | 94,997,024.00 | -0.25 | -5.26% | 0.00% | 4.74 | 0.00 |
| MECURE | 85.45 | 0.00 | 0.00 | 85.45 | 214 | 256,027 | 19,706,048.00 | 0.00 | 0% | 0.00% | 65.20 | 0.00 |
| MERGROWTH | 130.50 | 143.55 | 118.00 | 125.00 | 108 | 55,026 | 7,485,834.00 | -5.50 | -4.40% | 0.00% | 1,177.08 | 340.00 |
| MERVALUE | 147.30 | 149.98 | 132.58 | 145.69 | 42 | 7,602 | 1,061,193.80 | -1.61 | -1.11% | 0.00% | 503.36 | 108.00 |
| MEYER | 18.55 | 0.00 | 0.00 | 18.55 | 37 | 23,038 | 393,150.50 | 0.00 | 0% | 0.00% | 25.25 | 0.00 |
| MOFIREIF | 100.00 | 0.00 | 0.00 | 100.00 | 1 | 400 | 40,600.00 | 0.00 | 0% | 0.00% | 0.00 | 0.00 |
| MORISON | 10.40 | 0.00 | 0.00 | 10.40 | 7 | 2,082 | 20,796.60 | 0.00 | 0% | 0.00% | 5.15 | 0.00 |
| MTNN | 810.00 | 0.00 | 0.00 | 810.00 | 4531 | 1,836,604 | 1,485,588,990.00 | 0.00 | 0% | 0.00% | 531.70 | 0.00 |
| MULTIVERSE | 25.50 | 0.00 | 0.00 | 25.50 | 16 | 12,748 | 292,566.60 | 0.00 | 0% | 0.00% | 13.95 | 0.00 |
| NAHCO | 163.35 | 177.00 | 177.00 | 177.00 | 517 | 1,311,168 | 227,001,312.00 | 13.65 | 7.71% | 0.00% | 124.85 | 0.00 |
| NASCON | 197.60 | 180.00 | 180.00 | 180.00 | 367 | 685,355 | 122,344,200.00 | -17.60 | -9.78% | 0.00% | 114.80 | 0.00 |
| NB | 73.70 | 74.00 | 70.00 | 74.00 | 453 | 4,615,237 | 331,828,640.00 | 0.30 | 0.41% | 0.00% | 82.40 | 0.00 |
| NCR | 161.20 | 0.00 | 0.00 | 161.20 | 13 | 1,107 | 161,399.50 | 0.00 | 0% | 0.00% | 72.70 | 0.00 |
| NEIMETH | 9.00 | 8.95 | 8.95 | 8.95 | 179 | 1,738,435 | 15,486,349.00 | -0.05 | -0.56% | 0.00% | 10.42 | 0.00 |
| NEM | 27.95 | 28.00 | 28.00 | 28.00 | 179 | 413,746 | 11,762,936.00 | 0.05 | 0.18% | 0.00% | 39.60 | 0.00 |
| NESTLE | 3125.00 | 0.00 | 0.00 | 3125.00 | 124 | 18,487 | 51,994,688.00 | 0.00 | 0% | 0.00% | 1,958.00 | 0.00 |
| NEWGOLD | 80100.00 | 79500.00 | 77150.00 | 79500.00 | 58 | 105 | 8,629,638.00 | -600.00 | -0.75% | 0.00% | 70,000.00 | 1,300.20 |
| NGXGROUP | 139.00 | 137.10 | 137.10 | 137.10 | 1442 | 2,651,239 | 351,063,744.00 | -1.90 | -1.39% | 0.00% | 79.80 | 0.00 |
| NIDF | 148.50 | 163.30 | 163.30 | 163.30 | 193 | 356,203 | 58,039,244.00 | 14.80 | 9.06% | 0.00% | 118.00 | 0.00 |
| NNFM | 79.40 | 0.00 | 0.00 | 79.40 | 25 | 4,014 | 287,001.00 | 0.00 | 0% | 0.00% | 138.90 | 0.00 |
| NPFMCRFBK | 5.05 | 5.10 | 5.00 | 5.00 | 95 | 1,356,108 | 6,847,797.00 | -0.05 | -1.00% | 0.00% | 3.98 | 0.00 |
| NREIT | 103.00 | 0.00 | 0.00 | 103.00 | 43 | 51,817 | 5,311,223.00 | 0.00 | 0% | 0.00% | 0.00 | 0.00 |
| NSLTECH | 0.82 | 0.89 | 0.82 | 0.82 | 221 | 10,890,917 | 9,225,791.00 | 0.00 | 0% | 0.00% | 1.33 | 0.00 |
| OANDO | 39.90 | 40.00 | 39.00 | 39.00 | 686 | 4,642,818 | 184,782,336.00 | -0.90 | -2.31% | 0.00% | 78.00 | 0.00 |
| OKOMUOIL | 1418.00 | 0.00 | 0.00 | 1418.00 | 715 | 72,014 | 93,796,432.00 | 0.00 | 0% | 0.00% | 1,120.00 | 0.00 |
| OMATEK | 1.84 | 0.00 | 0.00 | 1.84 | 88 | 530,646 | 982,068.44 | 0.00 | 0% | 0.00% | 1.89 | 0.00 |
| PREMPAINTS | 30.40 | 0.00 | 0.00 | 30.40 | 34 | 49,362 | 1,387,917.20 | 0.00 | 0% | 0.00% | 0.00 | 0.00 |
| PRESCO | 2300.00 | 0.00 | 0.00 | 2300.00 | 324 | 47,600 | 98,532,000.00 | 0.00 | 0% | 0.00% | 1,550.00 | 0.00 |
| PRESTIGE | 1.57 | 1.46 | 1.46 | 1.46 | 49 | 814,746 | 1,201,194.40 | -0.11 | -7.53% | 0.00% | 2.66 | 0.00 |
| PZ | 90.00 | 81.00 | 81.00 | 81.00 | 409 | 2,149,056 | 175,227,616.00 | -9.00 | -11.11% | 0.00% | 47.95 | 0.00 |
| REDSTAREX | 24.55 | 22.10 | 22.10 | 22.10 | 61 | 340,805 | 7,562,800.00 | -2.45 | -11.09% | 0.00% | 14.35 | 0.00 |
| REGALINS | 0.95 | 0.95 | 0.89 | 0.95 | 98 | 8,493,818 | 7,934,359.50 | 0.00 | 0% | 0.00% | 1.94 | 0.00 |
| ROYALEX | 1.45 | 1.45 | 1.45 | 1.45 | 58 | 669,152 | 980,425.00 | 0.00 | 0% | 0.00% | 3.47 | 0.00 |
| RTBRISCOE | 13.40 | 12.25 | 12.10 | 12.10 | 151 | 1,315,068 | 16,095,665.00 | -1.30 | -10.74% | 0.00% | 4.65 | 0.00 |
| SCOA | 33.05 | 0.00 | 0.00 | 33.05 | 18 | 19,951 | 593,542.25 | 0.00 | 0% | 0.00% | 7.10 | 0.00 |
| SEPLAT | 11363.90 | 0.00 | 0.00 | 11363.90 | 935 | 353,033 | 3,615,185,920.00 | 0.00 | 0% | 0.00% | 5,917.20 | 0.00 |
| SFSREIT | 418.75 | 0.00 | 0.00 | 418.75 | 70 | 1,975 | 865,230.00 | 0.00 | 0% | 0.00% | 418.75 | 0.00 |
| SIAMLETF40 | 3292.00 | 3621.20 | 2963.00 | 3400.00 | 137 | 5,896 | 20,294,406.00 | 108.00 | 3.18% | 0.00% | 1,776.50 | 265.00 |
| SKYAVN | 171.20 | 0.00 | 0.00 | 171.20 | 16 | 9,662 | 1,488,914.20 | 0.00 | 0% | 0.00% | 99.50 | 0.00 |
| SOVRENINS | 2.00 | 2.00 | 1.86 | 1.86 | 75 | 1,367,730 | 2,598,217.00 | -0.14 | -7.53% | 0.00% | 4.89 | 0.00 |
| STANBIC | 152.20 | 157.00 | 154.15 | 157.00 | 464 | 18,375,844 | 2,865,080,320.00 | 4.80 | 3.06% | 0.00% | 126.25 | 0.00 |
| STANBICETF30 | 2363.76 | 2600.13 | 2269.50 | 2598.00 | 343 | 21,734 | 53,490,504.00 | 234.24 | 9.02% | 0.00% | 1,810.09 | 252.85 |
| STERLINGNG | 7.60 | 7.75 | 7.40 | 7.75 | 356 | 10,455,883 | 79,397,904.00 | 0.15 | 1.94% | 0.00% | 8.97 | 0.00 |
| SUNUASSUR | 4.00 | 0.00 | 0.00 | 4.00 | 27 | 81,948 | 319,519.25 | 0.00 | 0% | 0.00% | 11.65 | 0.00 |
| TAJSUKS2 | 95.89 | 99.99 | 99.97 | 99.99 | 2 | 13,483 | 13,481,307.00 | 4.09 | 4.09% | 0.00% | 99.99 | 95.00 |
| TANTALIZER | 4.35 | 4.40 | 4.27 | 4.35 | 314 | 9,435,830 | 40,560,164.00 | 0.00 | 0% | 0.00% | 3.45 | 0.00 |
| THOMASWY | 2.43 | 2.45 | 2.45 | 2.45 | 37 | 485,726 | 1,194,558.40 | 0.02 | 0.82% | 0.00% | 3.97 | 0.00 |
| TIP | 30.80 | 31.00 | 28.50 | 28.50 | 1003 | 4,386,670 | 130,505,816.00 | -2.30 | -8.07% | 0.00% | 17.74 | 0.00 |
| TOTAL | 640.00 | 0.00 | 0.00 | 640.00 | 51 | 5,309 | 3,057,984.00 | 0.00 | 0% | 0.00% | 745.00 | 0.00 |
| TRANSCOHOT | 223.30 | 0.00 | 0.00 | 223.30 | 90 | 30,127 | 6,367,416.00 | 0.00 | 0% | 0.00% | 174.90 | 0.00 |
| TRANSCORP | 40.50 | 40.00 | 39.50 | 39.50 | 317 | 2,442,237 | 97,753,408.00 | -1.00 | -2.53% | 0.00% | 61.95 | 0.00 |
| TRANSEXPR | 3.35 | 0.00 | 0.00 | 3.35 | 75 | 687,436 | 2,164,820.50 | 0.00 | 0% | 0.00% | 2.20 | 0.00 |
| TRANSPOWER | 245.50 | 0.00 | 0.00 | 245.50 | 33 | 6,084 | 1,344,564.00 | 0.00 | 0% | 0.00% | 364.90 | 0.00 |
| TRIPPLEG | 3.57 | 0.00 | 0.00 | 3.57 | 19 | 36,871 | 132,788.05 | 0.00 | 0% | 0.00% | 6.05 | 0.00 |
| UACN | 184.95 | 199.95 | 189.90 | 199.95 | 405 | 1,592,552 | 300,491,168.00 | 15.00 | 7.50% | 0.00% | 106.80 | 0.00 |
| UBA | 41.00 | 41.50 | 40.75 | 40.75 | 1464 | 13,473,754 | 552,780,990.00 | -0.25 | -0.61% | 0.00% | 50.55 | 30.50 |
| UCAP | 17.70 | 17.90 | 17.70 | 17.75 | 479 | 5,012,859 | 89,141,544.00 | 0.05 | 0.28% | 0.00% | 24.60 | 0.00 |
| UHOMREIT | 70.00 | 0.00 | 0.00 | 70.00 | 47 | 39,455 | 2,830,371.00 | 0.00 | 0% | 0.00% | 64.00 | 0.00 |
| UNILEVER | 125.00 | 126.00 | 112.50 | 122.65 | 390 | 3,143,277 | 367,461,376.00 | -2.35 | -1.92% | 0.00% | 80.00 | 0.00 |
| UNIONDICON | 23.75 | 0.00 | 0.00 | 23.75 | 8 | 12,578 | 269,169.20 | 0.00 | 0% | 0.00% | 12.20 | 0.00 |
| UNIVINSURE | 1.00 | 0.96 | 0.92 | 0.92 | 131 | 2,773,599 | 2,617,724.50 | -0.08 | -8.70% | 0.00% | 1.60 | 0.45 |
| UPDC | 4.20 | 4.05 | 3.80 | 4.05 | 183 | 5,376,337 | 20,828,912.00 | -0.15 | -3.70% | 0.00% | 9.55 | 0.00 |
| UPDCREIT | 10.65 | 0.00 | 0.00 | 10.65 | 263 | 2,864,470 | 30,422,630.00 | 0.00 | 0% | 0.00% | 9.45 | 0.00 |
| UPL | 5.25 | 0.00 | 0.00 | 5.25 | 45 | 636,360 | 3,136,747.00 | 0.00 | 0% | 0.00% | 7.43 | 0.00 |
| VERITASKAP | 1.49 | 1.50 | 1.46 | 1.47 | 144 | 5,209,709 | 7,732,088.50 | -0.02 | -1.36% | 0.00% | 3.06 | 0.00 |
| VETBANK | 28.71 | 31.50 | 27.82 | 28.72 | 137 | 287,191 | 8,769,183.00 | 0.01 | 0.03% | 0.00% | 18.00 | 10.35 |
| VETGOODS | 54.50 | 58.87 | 51.00 | 53.01 | 112 | 62,173 | 3,427,571.00 | -1.49 | -2.81% | 0.00% | 49.50 | 17.20 |
| VETGRIF30 | 114.84 | 114.85 | 109.50 | 113.49 | 167 | 87,920 | 9,962,923.00 | -1.35 | -1.19% | 0.00% | 73.30 | 36.00 |
| VETINDETF | 132.99 | 145.10 | 124.00 | 140.00 | 107 | 62,034 | 8,632,605.00 | 7.01 | 5.01% | 0.00% | 84.60 | 32.81 |
| VFDGROUP | 10.55 | 10.45 | 10.00 | 10.45 | 301 | 15,252,196 | 153,648,864.00 | -0.10 | -0.96% | 0.00% | 96.40 | 0.00 |
| VITAFOAM | 184.00 | 194.80 | 194.80 | 194.80 | 351 | 515,083 | 95,749,112.00 | 10.80 | 5.54% | 0.00% | 96.00 | 0.00 |
| VSPBONDETF | 251.90 | 256.89 | 229.00 | 230.20 | 81 | 20,742 | 4,935,086.50 | -21.70 | -9.43% | 0.00% | 900.00 | 136.00 |
| WAPIC | 2.40 | 2.30 | 2.20 | 2.20 | 201 | 4,058,668 | 9,028,537.00 | -0.20 | -9.09% | 0.00% | 4.91 | 0.00 |
| WEMABANK | 30.00 | 0.00 | 0.00 | 30.00 | 675 | 1,873,333 | 56,045,260.00 | 0.00 | 0% | 0.00% | 25.00 | 0.00 |
| ZENITHBANK | 110.80 | 109.00 | 106.00 | 107.20 | 5131 | 16,801,126 | 1,808,464,900.00 | -3.60 | -3.36% | 0.00% | 78.50 | 43.00 |
| ZICHIS | 26.37 | 25.24 | 23.80 | 25.00 | 472 | 3,618,215 | 89,010,920.00 | -1.37 | -5.48% | 0.00% | 0.00 | 0.00 |