| Security | Open | High | Low | Close | Trades | Volume | Value | Price Δ | Price % Δ | YtD % Δ | Yr High | Yr Low |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBANK | 8.00 | 8.50 | 8.50 | 8.50 | 167 | 563,112 | 4,589,382.50 | 0.50 | 5.88% | 0.00% | 10.60 | 0.00 |
| ABCTRANS | 5.25 | 0.00 | 0.00 | 5.25 | 162 | 521,120 | 2,745,922.80 | 0.00 | 0% | 31.62% | 9.97 | 0.00 |
| ACADEMY | 6.15 | 0.00 | 0.00 | 6.15 | 24 | 26,342 | 156,707.45 | 0.00 | 0% | -18.70% | 9.30 | 0.00 |
| ACCESSCORP | 27.55 | 28.75 | 27.90 | 28.75 | 1806 | 45,368,744 | 1,286,638,460.00 | 1.20 | 4.17% | 26.96% | 36.00 | 20.50 |
| AFRIPRUD | 11.60 | 11.50 | 11.10 | 11.10 | 156 | 923,445 | 10,266,088.00 | -0.50 | -4.50% | -26.13% | 19.25 | 0.00 |
| AIICO | 3.70 | 4.05 | 3.60 | 3.70 | 518 | 9,564,089 | 36,157,592.00 | 0.00 | 0% | 0.00% | 5.21 | 3.60 |
| AIRTELAFRI | 6300.00 | 0.00 | 0.00 | 6300.00 | 130 | 3,076 | 20,250,766.00 | 0.00 | 0% | 63.97% | 6,300.00 | 0.00 |
| ARADEL | 1374.20 | 1373.00 | 1373.00 | 1373.00 | 1451 | 4,852,644 | 6,643,978,800.00 | -1.20 | -0.09% | 50.48% | 2,024.00 | 0.00 |
| AUSTINLAZ | 2.70 | 0.00 | 0.00 | 2.70 | 32 | 132,823 | 359,746.88 | 0.00 | 0% | -30.37% | 5.94 | 0.00 |
| AVACAP | 7.00 | 0.00 | 0.00 | 7.00 | 87 | 851,798 | 5,880,262.00 | 0.00 | 0% | 0.00% | 13.00 | 0.00 |
| BERGER | 147.60 | 0.00 | 0.00 | 147.60 | 27 | 13,598 | 1,806,494.20 | 0.00 | 0% | 67.48% | 168.95 | 0.00 |
| BETAGLAS | 562.80 | 0.00 | 0.00 | 562.80 | 66 | 13,862 | 7,022,489.00 | 0.00 | 0% | 34.26% | 598.00 | 0.00 |
| BUACEMENT | 316.00 | 0.00 | 0.00 | 316.00 | 424 | 285,929 | 81,318,208.00 | 0.00 | 0% | 44.62% | 460.00 | 0.00 |
| BUAFOODS | 760.60 | 0.00 | 0.00 | 760.60 | 807 | 82,902 | 57,986,892.00 | 0.00 | 0% | 0.14% | 967.00 | 0.00 |
| CADBURY | 64.90 | 0.00 | 0.00 | 64.90 | 245 | 223,822 | 13,263,284.00 | 0.00 | 0% | 3.70% | 75.25 | 0.00 |
| CAP | 115.45 | 0.00 | 0.00 | 115.45 | 100 | 628,106 | 66,068,904.00 | 0.00 | 0% | 40.23% | 233.70 | 0.00 |
| CAVERTON | 4.50 | 4.35 | 4.35 | 4.35 | 61 | 960,707 | 4,194,124.80 | -0.15 | -3.45% | -21.84% | 8.45 | 0.00 |
| CHAMPION | 9.95 | 0.00 | 0.00 | 9.95 | 71 | 685,174 | 6,567,507.50 | 0.00 | 0% | -48.74% | 21.15 | 0.00 |
| CHAMS | 4.05 | 4.05 | 3.96 | 4.00 | 545 | 10,160,192 | 40,532,172.00 | -0.05 | -1.25% | 6.75% | 5.45 | 2.82 |
| CHELLARAM | 9.70 | 0.00 | 0.00 | 9.70 | 15 | 37,169 | 375,246.60 | 0.00 | 0% | -36.08% | 13.20 | 0.00 |
| CILEASING | 5.50 | 5.45 | 5.40 | 5.40 | 59 | 627,818 | 3,416,236.00 | -0.10 | -1.85% | -5.56% | 8.80 | 0.00 |
| CMFC | 2.90 | 2.92 | 2.90 | 2.90 | 109 | 1,831,526 | 5,311,974.50 | 0.00 | 0% | 0.00% | 4.26 | 2.81 |
| CNIF | 154.30 | 0.00 | 0.00 | 154.30 | 7 | 150 | 24,832.50 | 0.00 | 0% | 35.19% | 154.30 | 0.00 |
| CONHALLPLC | 6.25 | 6.35 | 6.00 | 6.35 | 151 | 4,577,622 | 27,794,514.00 | 0.10 | 1.57% | 33.86% | 9.08 | 0.00 |
| CONOIL | 210.00 | 0.00 | 0.00 | 210.00 | 43 | 17,772 | 3,358,908.00 | 0.00 | 0% | 10.86% | 213.00 | 0.00 |
| CORNERST | 4.90 | 5.35 | 4.90 | 5.35 | 54 | 1,234,921 | 6,260,510.00 | 0.45 | 8.41% | -4.67% | 6.80 | 0.00 |
| CUSTODIAN | 71.85 | 0.00 | 0.00 | 71.85 | 148 | 136,598 | 9,643,137.00 | 0.00 | 0% | 45.72% | 89.95 | 0.00 |
| CUTIX | 2.44 | 2.45 | 2.35 | 2.43 | 141 | 2,534,272 | 6,114,803.00 | -0.01 | -0.41% | -27.16% | 4.19 | 2.28 |
| CWG | 21.40 | 0.00 | 0.00 | 21.40 | 165 | 734,675 | 14,405,141.00 | 0.00 | 0% | 16.36% | 25.40 | 0.00 |
| DAARCOMM | 1.51 | 1.38 | 1.38 | 1.38 | 93 | 830,061 | 1,203,054.00 | -0.13 | -9.42% | 31.88% | 3.00 | 0.00 |
| DANGCEM | 1034.00 | 0.00 | 0.00 | 1034.00 | 1256 | 423,053 | 402,062,656.00 | 0.00 | 0% | 41.10% | 1,189.00 | 0.00 |
| DANGSUGAR | 69.00 | 0.00 | 0.00 | 69.00 | 1220 | 2,590,312 | 176,375,520.00 | 0.00 | 0% | 13.04% | 95.80 | 0.00 |
| ELLAHLAKES | 7.80 | 7.95 | 7.10 | 7.50 | 264 | 7,096,065 | 52,471,440.00 | -0.30 | -4.00% | -73.33% | 18.35 | 7.10 |
| ETERNA | 36.10 | 35.90 | 35.75 | 35.75 | 179 | 2,742,484 | 97,459,416.00 | -0.35 | -0.98% | 20.28% | 51.20 | 0.00 |
| ETI | 69.75 | 0.00 | 0.00 | 69.75 | 159 | 443,075 | 29,138,438.00 | 0.00 | 0% | 40.07% | 97.40 | 0.00 |
| ETRANZACT | 14.50 | 0.00 | 0.00 | 14.50 | 23 | 86,969 | 1,134,945.50 | 0.00 | 0% | 21.72% | 26.90 | 0.00 |
| EUNISELL | 189.00 | 0.00 | 0.00 | 189.00 | 2 | 1,223 | 208,032.30 | 0.00 | 0% | 48.84% | 209.95 | 0.00 |
| FCMB | 11.10 | 11.50 | 10.65 | 11.00 | 588 | 6,204,863 | 68,921,320.00 | -0.10 | -0.91% | 0.91% | 14.50 | 9.05 |
| FG202034S2 | 103.02 | 106.53 | 106.53 | 106.53 | 1 | 2,000 | 2,130,646.00 | 3.50 | 3.29% | 0.00% | 116.12 | 102.53 |
| FGS202907 | 80.00 | 80.00 | 80.00 | 80.00 | 1 | 200 | 160,000.00 | 0.00 | 0% | 0.00% | 100.00 | 80.00 |
| FGSUK2027S3 | 96.00 | 90.00 | 86.00 | 90.00 | 3 | 3,000 | 2,698,000.00 | -6.00 | -6.67% | 0.00% | 105.00 | 59.46 |
| FGSUK2032S7 | 130.00 | 120.00 | 120.00 | 120.00 | 1 | 1,865 | 2,238,003.80 | -9.99 | -8.32% | 0.00% | 200.00 | 99.91 |
| FIDELITYBK | 18.90 | 19.00 | 18.85 | 18.95 | 439 | 2,458,666 | 46,683,144.00 | 0.05 | 0.26% | -0.26% | 24.25 | 17.50 |
| FIDSON | 84.20 | 75.80 | 75.80 | 75.80 | 1322 | 2,546,551 | 195,742,432.00 | -8.40 | -11.08% | 41.29% | 136.50 | 0.00 |
| FirstHoldCo | 129.00 | 135.00 | 128.00 | 135.00 | 1633 | 23,920,986 | 3,168,971,010.00 | 6.00 | 4.44% | 63.48% | 150.00 | 0.00 |
| FTGINSURE | 1.96 | 1.94 | 1.77 | 1.94 | 54 | 2,392,301 | 4,414,144.00 | -0.02 | -1.03% | 0.00% | 3.57 | 0.00 |
| FTNCOCOA | 7.79 | 7.79 | 7.79 | 7.79 | 169 | 668,150 | 5,218,504.50 | 0.00 | 0% | 37.10% | 11.95 | 0.00 |
| GEREGU | 825.70 | 0.00 | 0.00 | 825.70 | 35 | 1,228 | 912,649.60 | 0.00 | 0% | -38.25% | 1,019.30 | 0.00 |
| GREENWETF | 745.00 | 809.89 | 740.70 | 759.90 | 23 | 578 | 434,273.94 | 14.90 | 1.96% | 53.94% | 1,811.70 | 350.00 |
| GTCO | 127.60 | 130.50 | 127.60 | 128.00 | 2265 | 37,468,800 | 4,813,235,700.00 | 0.40 | 0.31% | 30.04% | 156.95 | 88.85 |
| GUINEAINS | 0.74 | 0.77 | 0.75 | 0.77 | 77 | 2,018,789 | 1,536,337.80 | 0.03 | 3.90% | -55.84% | 1.72 | 0.00 |
| GUINNESS | 376.00 | 0.00 | 0.00 | 376.00 | 102 | 125,675 | 42,580,840.00 | 0.00 | 0% | 6.94% | 499.00 | 0.00 |
| HBMNG | 334.00 | 0.00 | 0.00 | 334.00 | 884 | 3,666,484 | 1,191,546,880.00 | 0.00 | 0% | 0.00% | 389.90 | 0.00 |
| HMCALL | 4.10 | 0.00 | 0.00 | 4.10 | 51 | 275,621 | 1,053,248.10 | 0.00 | 0% | 2.68% | 4.69 | 0.00 |
| HONYFLOUR | 16.50 | 16.55 | 16.55 | 16.55 | 201 | 1,019,843 | 17,042,160.00 | 0.05 | 0.30% | -17.82% | 25.25 | 0.00 |
| IKEJAHOTEL | 42.00 | 42.00 | 38.70 | 38.70 | 84 | 1,221,449 | 49,357,128.00 | -3.30 | -8.53% | -3.88% | 49.05 | 0.00 |
| IMG | 34.10 | 0.00 | 0.00 | 34.10 | 6 | 2,402 | 73,741.40 | 0.00 | 0% | 4.99% | 47.00 | 0.00 |
| INFINITY | 11.25 | 0.00 | 0.00 | 11.25 | 3 | 1,838 | 20,585.60 | 0.00 | 0% | 37.78% | 19.00 | 0.00 |
| INTBREW | 9.70 | 9.85 | 9.55 | 9.55 | 170 | 1,558,968 | 15,108,235.00 | -0.15 | -1.57% | -64.40% | 15.95 | 0.00 |
| INTENEGINS | 3.15 | 2.84 | 2.84 | 2.84 | 605 | 17,939,796 | 50,954,444.00 | -0.31 | -10.92% | 17.61% | 9.64 | 0.00 |
| JAIZBANK | 7.80 | 8.00 | 7.60 | 7.70 | 1531 | 16,038,736 | 123,941,200.00 | -0.10 | -1.30% | 40.26% | 15.43 | 4.50 |
| JAPAULGOLD | 2.85 | 2.90 | 2.77 | 2.82 | 316 | 7,637,853 | 21,504,520.00 | -0.03 | -1.06% | 13.83% | 4.49 | 2.29 |
| JBERGER | 310.80 | 0.00 | 0.00 | 310.80 | 34 | 6,947 | 1,943,770.60 | 0.00 | 0% | 55.28% | 315.00 | 0.00 |
| JOHNHOLT | 9.10 | 0.00 | 0.00 | 9.10 | 24 | 48,898 | 413,639.25 | 0.00 | 0% | 46.15% | 18.95 | 0.00 |
| JULI | 7.25 | 0.00 | 0.00 | 7.25 | 8 | 6,238 | 44,599.00 | 0.00 | 0% | -11.17% | 7.26 | 0.00 |
| LASACO | 1.90 | 1.85 | 1.85 | 1.85 | 98 | 2,927,688 | 5,414,428.00 | -0.05 | -2.70% | -34.05% | 2.99 | 1.72 |
| LEARNAFRCA | 9.65 | 8.70 | 8.70 | 8.70 | 212 | 1,484,715 | 12,954,025.00 | -0.95 | -10.92% | 24.71% | 14.35 | 0.00 |
| LEGENDINT | 4.15 | 3.80 | 3.75 | 3.80 | 56 | 1,755,760 | 6,693,729.00 | -0.35 | -9.21% | -25.53% | 8.77 | 0.00 |
| LINKASSURE | 1.88 | 1.82 | 1.78 | 1.80 | 95 | 10,370,461 | 18,565,820.00 | -0.08 | -4.44% | 9.44% | 2.05 | 0.00 |
| LIVESTOCK | 7.20 | 7.25 | 7.20 | 7.20 | 140 | 1,203,033 | 8,740,104.00 | 0.00 | 0% | 21.53% | 11.40 | 0.00 |
| LIVINGTRUST | 3.25 | 0.00 | 0.00 | 3.25 | 13 | 29,192 | 92,959.49 | 0.00 | 0% | -16.92% | 6.55 | 0.00 |
| LOTUSHAL15 | 125.00 | 135.00 | 120.00 | 125.00 | 50 | 8,775 | 1,104,458.80 | 0.00 | 0% | 34.88% | 347.60 | 74.05 |
| MANSARD | 11.00 | 12.00 | 12.00 | 12.00 | 95 | 570,306 | 6,678,402.50 | 1.00 | 8.33% | -8.33% | 18.70 | 0.00 |
| MAYBAKER | 37.00 | 0.00 | 0.00 | 37.00 | 233 | 331,022 | 12,732,641.00 | 0.00 | 0% | 48.65% | 52.50 | 0.00 |
| MBENEFIT | 3.21 | 3.22 | 3.10 | 3.22 | 162 | 2,313,877 | 7,230,460.50 | 0.01 | 0.31% | -4.04% | 5.95 | 3.07 |
| MCNICHOLS | 4.80 | 4.80 | 4.80 | 4.80 | 105 | 849,905 | 4,135,808.50 | 0.00 | 0% | 37.50% | 9.60 | 0.00 |
| MECURE | 56.20 | 0.00 | 0.00 | 56.20 | 97 | 123,480 | 6,304,374.00 | 0.00 | 0% | -16.01% | 104.00 | 0.00 |
| MERGROWTH | 131.10 | 131.76 | 120.63 | 129.39 | 22 | 3,304 | 409,511.75 | -1.71 | -1.32% | -264.02% | 1,299.80 | 85.88 |
| MERVALUE | 140.47 | 144.40 | 131.40 | 131.40 | 15 | 3,122 | 430,829.22 | -9.07 | -6.90% | -189.04% | 1,000.00 | 112.50 |
| MEYER | 15.95 | 0.00 | 0.00 | 15.95 | 10 | 1,835 | 29,733.55 | 0.00 | 0% | 26.02% | 24.95 | 0.00 |
| MORISON | 10.40 | 0.00 | 0.00 | 10.40 | 5 | 11,438 | 115,009.60 | 0.00 | 0% | 50.48% | 13.27 | 0.00 |
| MTNN | 779.00 | 0.00 | 0.00 | 779.00 | 3599 | 2,093,927 | 1,625,572,480.00 | 0.00 | 0% | 34.93% | 915.00 | 0.00 |
| MULTIVERSE | 21.30 | 0.00 | 0.00 | 21.30 | 3 | 480 | 9,216.00 | 0.00 | 0% | 42.96% | 28.25 | 0.00 |
| NAHCO | 150.20 | 0.00 | 0.00 | 150.20 | 391 | 856,148 | 115,940,152.00 | 0.00 | 0% | 28.10% | 258.90 | 0.00 |
| NASCON | 195.00 | 0.00 | 0.00 | 195.00 | 81 | 56,082 | 9,842,391.00 | 0.00 | 0% | 46.15% | 222.00 | 0.00 |
| NB | 69.50 | 69.50 | 69.40 | 69.40 | 309 | 12,441,888 | 864,470,850.00 | -0.10 | -0.14% | -13.83% | 103.00 | 0.00 |
| NCR | 161.20 | 0.00 | 0.00 | 161.20 | 14 | 2,582 | 374,648.20 | 0.00 | 0% | 54.90% | 199.00 | 0.00 |
| NEIMETH | 7.95 | 7.60 | 7.60 | 7.60 | 285 | 1,929,676 | 14,742,501.00 | -0.35 | -4.61% | 23.03% | 16.15 | 0.00 |
| NEM | 32.00 | 29.70 | 29.70 | 29.70 | 149 | 670,194 | 19,952,660.00 | -2.30 | -7.74% | 13.47% | 36.00 | 0.00 |
| NESTLE | 2840.00 | 2830.00 | 2830.00 | 2830.00 | 153 | 326,478 | 923,153,600.00 | -10.00 | -0.35% | 30.81% | 3,395.00 | 0.00 |
| NEWGOLD | 99900.00 | 107999.99 | 91502.00 | 107999.99 | 28 | 83 | 8,029,366.00 | 0.00 | 0% | 50.93% | 189,500.00 | 0.00 |
| NGXGROUP | 126.00 | 125.00 | 125.00 | 125.00 | 864 | 1,261,304 | 157,579,872.00 | -1.00 | -0.80% | 47.92% | 188.00 | 0.00 |
| NIDF | 147.70 | 0.00 | 0.00 | 147.70 | 18 | 2,464 | 399,967.40 | 0.00 | 0% | 22.14% | 163.30 | 0.00 |
| NNFM | 79.40 | 0.00 | 0.00 | 79.40 | 14 | 7,631 | 545,616.50 | 0.00 | 0% | -6.17% | 82.25 | 0.00 |
| NPFMCRFBK | 4.05 | 4.00 | 3.90 | 4.00 | 84 | 1,346,625 | 5,371,580.00 | -0.05 | -1.25% | 6.75% | 8.00 | 0.00 |
| NREIT | 113.00 | 0.00 | 0.00 | 113.00 | 24 | 33,045 | 3,537,317.00 | 0.00 | 0% | 0.00% | 113.00 | 0.00 |
| NSLTECH | 0.72 | 0.72 | 0.72 | 0.72 | 98 | 2,096,307 | 1,539,534.60 | 0.00 | 0% | -5.56% | 2.19 | 0.72 |
| OANDO | 34.00 | 33.70 | 33.00 | 33.70 | 491 | 3,033,963 | 101,410,112.00 | -0.30 | -0.89% | -12.91% | 56.80 | 0.00 |
| OKOMUOIL | 1418.00 | 0.00 | 0.00 | 1418.00 | 154 | 106,854 | 136,367,072.00 | 0.00 | 0% | 22.78% | 1,765.00 | 0.00 |
| OMATEK | 1.25 | 1.37 | 1.25 | 1.37 | 204 | 4,525,852 | 6,052,127.50 | 0.12 | 8.76% | 21.17% | 3.50 | 0.00 |
| PREMPAINTS | 30.40 | 0.00 | 0.00 | 30.40 | 2 | 54,000 | 1,782,000.00 | 0.00 | 0% | 0.00% | 37.50 | 0.00 |
| PRESCO | 2045.30 | 0.00 | 0.00 | 2045.30 | 221 | 8,630 | 15,886,104.00 | 0.00 | 0% | 29.11% | 2,315.40 | 0.00 |
| PRESTIGE | 1.38 | 1.37 | 1.36 | 1.37 | 42 | 1,959,885 | 2,683,786.00 | -0.01 | -0.73% | -10.95% | 2.10 | 0.00 |
| PZ | 75.10 | 0.00 | 0.00 | 75.10 | 205 | 872,828 | 65,550,216.00 | 0.00 | 0% | 39.95% | 109.45 | 0.00 |
| REDSTAREX | 16.15 | 0.00 | 0.00 | 16.15 | 125 | 437,430 | 6,539,777.00 | 0.00 | 0% | 46.13% | 38.25 | 0.00 |
| REGALINS | 0.85 | 0.84 | 0.79 | 0.79 | 81 | 1,572,030 | 1,288,740.90 | -0.06 | -7.59% | -31.65% | 1.34 | 0.00 |
| ROYALEX | 0.94 | 0.95 | 0.88 | 0.88 | 63 | 3,692,886 | 3,341,140.20 | -0.06 | -6.82% | -98.86% | 2.59 | 0.00 |
| RTBRISCOE | 11.40 | 0.00 | 0.00 | 11.40 | 58 | 227,136 | 2,502,154.20 | 0.00 | 0% | 71.93% | 19.16 | 0.00 |
| SCOA | 33.05 | 0.00 | 0.00 | 33.05 | 11 | 8,529 | 253,737.75 | 0.00 | 0% | 78.52% | 38.15 | 0.00 |
| SEPLAT | 11200.60 | 0.00 | 0.00 | 11200.60 | 260 | 108,530 | 1,336,675,070.00 | 0.00 | 0% | 48.14% | 11,600.00 | 0.00 |
| SFSREIT | 418.75 | 0.00 | 0.00 | 418.75 | 52 | 24,146 | 11,117,521.00 | 0.00 | 0% | 0.00% | 0.00 | 0.00 |
| SIAMLETF40 | 1919.00 | 1919.00 | 1727.22 | 1870.00 | 146 | 6,500 | 11,597,800.00 | -49.00 | -2.62% | 19.89% | 16,104.00 | 0.00 |
| SKYAVN | 171.20 | 0.00 | 0.00 | 171.20 | 2 | 2,818 | 434,253.80 | 0.00 | 0% | 48.34% | 171.20 | 0.00 |
| SOVRENINS | 1.69 | 1.75 | 1.71 | 1.71 | 45 | 1,407,118 | 2,415,769.80 | 0.02 | 1.17% | -122.22% | 3.99 | 0.00 |
| STANBIC | 156.10 | 0.00 | 0.00 | 156.10 | 217 | 160,653 | 24,934,992.00 | 0.00 | 0% | 38.50% | 188.55 | 0.00 |
| STANBICETF30 | 1700.00 | 1750.00 | 1600.00 | 1700.00 | 262 | 33,587 | 56,474,112.00 | 0.00 | 0% | 52.88% | 7,003.96 | 0.00 |
| STERLINGNG | 7.60 | 7.65 | 7.45 | 7.65 | 200 | 37,212,064 | 282,954,112.00 | 0.05 | 0.65% | 8.50% | 9.35 | 6.80 |
| SUNUASSUR | 3.05 | 3.00 | 2.84 | 2.84 | 34 | 670,914 | 1,939,681.40 | -0.21 | -7.39% | -80.99% | 5.50 | 0.00 |
| TANTALIZER | 4.00 | 4.08 | 4.01 | 4.01 | 187 | 4,649,543 | 18,764,984.00 | 0.01 | 0.25% | 33.17% | 6.25 | 2.42 |
| THOMASWY | 2.75 | 0.00 | 0.00 | 2.75 | 9 | 19,991 | 55,425.07 | 0.00 | 0% | 0.00% | 4.49 | 0.00 |
| TIP | 25.00 | 24.90 | 23.55 | 23.55 | 1339 | 8,204,051 | 197,233,952.00 | -1.45 | -6.16% | 46.92% | 42.30 | 0.00 |
| TOTAL | 640.00 | 0.00 | 0.00 | 640.00 | 21 | 1,345 | 774,720.00 | 0.00 | 0% | 0.00% | 0.00 | 0.00 |
| TRANSCOHOT | 241.90 | 0.00 | 0.00 | 241.90 | 31 | 7,476 | 1,639,559.80 | 0.00 | 0% | 29.35% | 242.00 | 0.00 |
| TRANSCORP | 36.00 | 36.00 | 36.00 | 36.00 | 190 | 1,135,498 | 40,761,420.00 | 0.00 | 0% | -15.28% | 55.05 | 0.00 |
| TRANSEXPR | 3.01 | 3.05 | 3.05 | 3.05 | 49 | 1,223,257 | 3,735,825.50 | 0.04 | 1.31% | 0.00% | 8.71 | 0.00 |
| TRANSPOWER | 219.60 | 0.00 | 0.00 | 219.60 | 36 | 9,631 | 1,904,048.80 | 0.00 | 0% | -39.80% | 306.90 | 0.00 |
| TRIPPLEG | 2.88 | 2.88 | 2.88 | 2.88 | 18 | 249,768 | 711,192.10 | 0.00 | 0% | -53.47% | 7.70 | 0.00 |
| UACN | 177.85 | 0.00 | 0.00 | 177.85 | 225 | 5,819,299 | 955,547,260.00 | 0.00 | 0% | 48.27% | 203.95 | 0.00 |
| UBA | 44.15 | 45.85 | 44.60 | 45.80 | 935 | 10,356,999 | 465,621,216.00 | 1.65 | 3.60% | 10.48% | 55.20 | 37.50 |
| UCAP | 17.35 | 17.10 | 16.90 | 16.90 | 466 | 9,057,079 | 154,129,472.00 | -0.45 | -2.66% | -7.69% | 21.50 | 0.00 |
| UHOMREIT | 70.00 | 0.00 | 0.00 | 70.00 | 27 | 50,099 | 3,522,721.00 | 0.00 | 0% | 25.93% | 94.85 | 0.00 |
| UNILEVER | 114.00 | 0.00 | 0.00 | 114.00 | 148 | 113,363 | 12,630,781.00 | 0.00 | 0% | 36.84% | 172.00 | 0.00 |
| UNIONDICON | 23.75 | 0.00 | 0.00 | 23.75 | 2 | 400 | 8,560.00 | 0.00 | 0% | 70.53% | 23.75 | 0.00 |
| UPDC | 3.50 | 3.60 | 3.50 | 3.55 | 88 | 1,890,651 | 6,717,547.00 | 0.05 | 1.41% | -38.03% | 6.50 | 0.00 |
| UPDCREIT | 14.30 | 14.20 | 14.20 | 14.20 | 373 | 2,288,140 | 32,490,242.00 | -0.10 | -0.70% | 51.76% | 15.75 | 0.00 |
| UPL | 5.25 | 0.00 | 0.00 | 5.25 | 26 | 77,711 | 388,387.70 | 0.00 | 0% | -14.29% | 6.60 | 0.00 |
| VERITASKAP | 1.18 | 1.22 | 1.07 | 1.14 | 214 | 20,140,790 | 22,864,186.00 | -0.04 | -3.51% | -52.63% | 2.64 | 1.07 |
| VETBANK | 31.00 | 32.95 | 28.10 | 30.39 | 83 | 162,962 | 4,903,693.50 | -0.61 | -2.01% | 52.95% | 43.52 | 14.30 |
| VETGOODS | 54.69 | 55.67 | 49.23 | 51.39 | 55 | 33,385 | 1,771,908.50 | -3.30 | -6.42% | 29.95% | 98.23 | 34.00 |
| VETGRIF30 | 106.99 | 110.00 | 100.00 | 107.99 | 113 | 53,675 | 5,740,807.00 | 1.00 | 0.93% | 45.27% | 130.90 | 53.50 |
| VETINDETF | 109.00 | 119.90 | 99.50 | 119.50 | 75 | 59,476 | 6,809,498.50 | 10.50 | 8.79% | 48.12% | 279.54 | 56.00 |
| VFDGROUP | 11.80 | 11.70 | 11.10 | 11.70 | 184 | 3,368,579 | 38,326,996.00 | -0.10 | -0.85% | 5.56% | 14.40 | 0.00 |
| VITAFOAM | 194.00 | 0.00 | 0.00 | 194.00 | 66 | 26,090 | 4,555,314.00 | 0.00 | 0% | 51.08% | 210.00 | 0.00 |
| VSPBONDETF | 210.16 | 220.00 | 203.00 | 215.00 | 25 | 4,123 | 867,474.80 | 4.84 | 2.25% | 6.98% | 1,530.00 | 150.04 |
| WAPIC | 2.00 | 2.12 | 2.00 | 2.00 | 163 | 24,298,148 | 49,365,660.00 | 0.00 | 0% | -61.50% | 4.06 | 0.00 |
| WEMABANK | 28.50 | 28.25 | 28.00 | 28.00 | 419 | 3,259,842 | 91,498,024.00 | -0.50 | -1.79% | 31.79% | 36.00 | 0.00 |
| ZENITHBANK | 119.40 | 120.00 | 115.00 | 119.50 | 3257 | 69,948,184 | 8,201,315,800.00 | 0.10 | 0.08% | 47.53% | 136.90 | 60.00 |
| ZICHIS | 15.65 | 14.90 | 14.50 | 14.50 | 354 | 3,524,231 | 51,854,288.00 | -1.15 | -7.93% | 0.00% | 42.50 | 0.00 |