| Security | Open | High | Low | Close | Trades | Volume | Value | Price Δ | Price % Δ | YtD % Δ | Yr High | Yr Low |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 7.30 | 6.85 | 6.60 | 6.60 | 167 | 4,945,027 | 32,743,850.00 | -0.70 | -10.61% | 0.00% | 9.85 | 0.00 |
| ABCTRANS | 6.24 | 0.00 | 0.00 | 6.24 | 213 | 532,850 | 3,044,703.80 | 0.00 | 0% | 0.00% | 6.25 | 0.00 |
| ACADEMY | 7.00 | 0.00 | 0.00 | 7.00 | 81 | 624,026 | 4,105,461.50 | 0.00 | 0% | 0.00% | 11.26 | 0.00 |
| ACCESSCORP | 32.85 | 36.00 | 29.60 | 29.95 | 5423 | 110,813,320 | 3,551,926,270.00 | -2.90 | -9.68% | 0.00% | 28.95 | 19.90 |
| AFRIPRUD | 13.00 | 14.00 | 13.00 | 14.00 | 190 | 1,568,111 | 21,426,188.00 | 1.00 | 7.14% | 0.00% | 36.30 | 0.00 |
| AIICO | 4.19 | 4.13 | 4.03 | 4.13 | 622 | 19,703,906 | 80,357,304.00 | -0.06 | -1.45% | 0.00% | 5.11 | 1.26 |
| ALEX | 10.55 | 0.00 | 0.00 | 10.55 | 44 | 85,662 | 876,457.40 | 0.00 | 0% | 0.00% | 21.65 | 0.00 |
| ARADEL | 1679.90 | 0.00 | 0.00 | 1679.90 | 1821 | 2,248,302 | 3,755,983,870.00 | 0.00 | 0% | 0.00% | 869.00 | 0.00 |
| AUSTINLAZ | 3.60 | 0.00 | 0.00 | 3.60 | 56 | 228,767 | 777,641.56 | 0.00 | 0% | 0.00% | 4.25 | 0.00 |
| BERGER | 68.35 | 0.00 | 0.00 | 68.35 | 140 | 129,711 | 8,119,602.50 | 0.00 | 0% | 0.00% | 48.00 | 0.00 |
| BETAGLAS | 498.50 | 0.00 | 0.00 | 498.50 | 430 | 199,707 | 94,808,192.00 | 0.00 | 0% | 0.00% | 486.00 | 0.00 |
| BUACEMENT | 326.70 | 317.00 | 317.00 | 317.00 | 1286 | 909,083 | 284,385,184.00 | -9.70 | -3.06% | 0.00% | 185.00 | 0.00 |
| BUAFOODS | 824.60 | 0.00 | 0.00 | 824.60 | 639 | 76,857 | 66,379,924.00 | 0.00 | 0% | 0.00% | 798.90 | 0.00 |
| CADBURY | 72.00 | 0.00 | 0.00 | 72.00 | 340 | 1,376,375 | 92,503,872.00 | 0.00 | 0% | 0.00% | 73.90 | 0.00 |
| CAP | 95.00 | 100.00 | 97.00 | 100.00 | 111 | 1,211,795 | 120,890,688.00 | 5.00 | 5.00% | 0.00% | 79.90 | 0.00 |
| CAVERTON | 5.20 | 5.45 | 5.20 | 5.20 | 120 | 3,030,355 | 15,999,298.00 | 0.00 | 0% | 0.00% | 8.98 | 0.00 |
| CHAMPION | 14.50 | 14.55 | 14.50 | 14.50 | 150 | 2,146,870 | 31,497,328.00 | 0.00 | 0% | 0.00% | 21.49 | 0.00 |
| CHAMS | 3.46 | 3.58 | 3.20 | 3.35 | 972 | 32,390,984 | 106,842,792.00 | -0.11 | -3.28% | 0.00% | 4.65 | 1.85 |
| CHELLARAM | 13.20 | 0.00 | 0.00 | 13.20 | 18 | 121,864 | 1,552,370.50 | 0.00 | 0% | 0.00% | 16.25 | 0.00 |
| CILEASING | 6.60 | 6.50 | 6.50 | 6.50 | 48 | 1,038,761 | 6,787,127.50 | -0.10 | -1.54% | 0.00% | 9.64 | 0.00 |
| CNIF | 110.00 | 0.00 | 0.00 | 110.00 | 20 | 51,641 | 5,792,172.00 | 0.00 | 0% | 0.00% | 0.00 | 0.00 |
| CONHALLPLC | 4.75 | 4.75 | 4.67 | 4.67 | 92 | 5,271,238 | 24,836,428.00 | -0.08 | -1.71% | 0.00% | 6.19 | 0.00 |
| CONOIL | 194.00 | 0.00 | 0.00 | 194.00 | 170 | 83,658 | 17,620,900.00 | 0.00 | 0% | 0.00% | 380.00 | 0.00 |
| CORNERST | 5.70 | 5.60 | 5.30 | 5.60 | 86 | 1,364,450 | 7,325,337.50 | -0.10 | -1.79% | 0.00% | 9.37 | 0.00 |
| CUSTODIAN | 73.00 | 74.20 | 74.10 | 74.20 | 240 | 2,327,167 | 172,878,208.00 | 1.20 | 1.62% | 0.00% | 48.30 | 0.00 |
| CUTIX | 3.15 | 3.36 | 3.12 | 3.36 | 269 | 10,262,904 | 32,730,652.00 | 0.21 | 6.25% | 0.00% | 5.10 | 0.00 |
| CWG | 21.95 | 21.95 | 21.50 | 21.95 | 375 | 2,541,708 | 53,927,512.00 | 0.00 | 0% | 0.00% | 19.85 | 0.00 |
| DAARCOMM | 1.72 | 1.76 | 1.76 | 1.76 | 172 | 3,389,059 | 6,017,938.00 | 0.04 | 2.27% | 0.00% | 1.34 | 0.00 |
| DANGCEM | 823.00 | 850.00 | 850.00 | 850.00 | 1680 | 993,391 | 849,796,420.00 | 27.00 | 3.18% | 0.00% | 665.00 | 0.00 |
| DANGSUGAR | 66.00 | 66.20 | 66.20 | 66.20 | 1329 | 3,397,191 | 225,652,384.00 | 0.20 | 0.30% | 0.00% | 75.60 | 0.00 |
| DEAPCAP | 5.00 | 4.78 | 4.65 | 4.70 | 146 | 3,121,188 | 14,717,300.00 | -0.30 | -6.38% | 0.00% | 2.13 | 0.00 |
| ELLAHLAKES | 10.30 | 10.30 | 10.05 | 10.20 | 328 | 5,401,839 | 54,782,744.00 | -0.10 | -0.98% | 0.00% | 19.42 | 2.85 |
| ETERNA | 34.20 | 33.60 | 33.50 | 33.50 | 188 | 2,548,627 | 86,152,648.00 | -0.70 | -2.09% | 0.00% | 49.95 | 0.00 |
| ETI | 70.00 | 72.00 | 70.00 | 71.70 | 518 | 7,322,601 | 516,070,208.00 | 1.70 | 2.37% | 0.00% | 42.00 | 0.00 |
| ETRANZACT | 18.00 | 0.00 | 0.00 | 18.00 | 159 | 425,530 | 7,697,351.00 | 0.00 | 0% | 0.00% | 18.00 | 0.00 |
| EUNISELL | 169.95 | 0.00 | 0.00 | 169.95 | 22 | 16,991 | 2,599,623.00 | 0.00 | 0% | 0.00% | 115.00 | 0.00 |
| FCMB | 13.20 | 13.80 | 12.55 | 13.50 | 1231 | 57,650,652 | 751,491,390.00 | 0.30 | 2.22% | 0.00% | 12.90 | 8.35 |
| FGSUK2031S4 | 98.94 | 83.00 | 83.00 | 83.00 | 1 | 20,000 | 16,600,020.00 | -15.94 | -19.20% | 0.00% | 95.96 | 15.81 |
| FGSUK2032S7 | 107.60 | 108.00 | 107.60 | 108.00 | 3 | 3,100 | 3,347,609.20 | 0.39 | 0.36% | 0.00% | 0.00 | 0.00 |
| FIDELITYBK | 22.05 | 24.25 | 20.15 | 21.85 | 1788 | 44,809,436 | 1,004,331,010.00 | -0.20 | -0.92% | 0.00% | 22.45 | 16.00 |
| FIDSON | 100.00 | 0.00 | 0.00 | 100.00 | 829 | 736,474 | 71,495,928.00 | 0.00 | 0% | 0.00% | 50.10 | 0.00 |
| FirstHoldCo | 68.00 | 71.00 | 67.65 | 71.00 | 1118 | 38,612,856 | 2,638,368,770.00 | 3.00 | 4.23% | 0.00% | 55.30 | 0.00 |
| FTGINSURE | 1.33 | 1.46 | 1.35 | 1.39 | 177 | 13,487,279 | 19,154,234.00 | 0.06 | 4.32% | 0.00% | 0.00 | 0.00 |
| FTNCOCOA | 5.50 | 5.50 | 5.20 | 5.20 | 183 | 1,888,649 | 10,291,873.00 | -0.30 | -5.77% | 0.00% | 8.25 | 0.00 |
| GEREGU | 1132.50 | 0.00 | 0.00 | 1132.50 | 36 | 11,599 | 11,822,861.00 | 0.00 | 0% | 0.00% | 1,027.40 | 0.00 |
| GREENWETF | 1190.00 | 1300.00 | 1071.00 | 1260.00 | 140 | 8,072 | 9,634,608.00 | 70.00 | 5.56% | 0.00% | 534.00 | 180.00 |
| GTCO | 129.90 | 130.35 | 129.85 | 130.00 | 2572 | 29,694,644 | 3,860,779,010.00 | 0.10 | 0.08% | 0.00% | 103.20 | 0.00 |
| GUINEAINS | 1.14 | 1.19 | 1.06 | 1.06 | 181 | 7,962,745 | 8,854,632.00 | -0.08 | -7.55% | 0.00% | 1.87 | 0.00 |
| GUINNESS | 497.00 | 0.00 | 0.00 | 497.00 | 223 | 35,015 | 15,850,715.00 | 0.00 | 0% | 0.00% | 349.90 | 0.00 |
| HMCALL | 3.85 | 0.00 | 0.00 | 3.85 | 42 | 114,398 | 441,463.94 | 0.00 | 0% | 0.00% | 5.89 | 0.00 |
| HONYFLOUR | 19.40 | 19.30 | 18.90 | 18.95 | 516 | 6,816,794 | 129,916,584.00 | -0.45 | -2.37% | 0.00% | 30.20 | 0.00 |
| IKEJAHOTEL | 33.00 | 0.00 | 0.00 | 33.00 | 96 | 359,539 | 12,020,912.00 | 0.00 | 0% | 0.00% | 41.90 | 0.00 |
| IMG | 36.00 | 0.00 | 0.00 | 36.00 | 17 | 42,824 | 1,447,019.80 | 0.00 | 0% | 0.00% | 42.45 | 0.00 |
| INFINITY | 9.35 | 0.00 | 0.00 | 9.35 | 9 | 11,356 | 106,742.10 | 0.00 | 0% | 0.00% | 7.70 | 0.00 |
| INTBREW | 14.50 | 14.05 | 13.60 | 14.05 | 227 | 2,845,234 | 39,587,028.00 | -0.45 | -3.20% | 0.00% | 16.20 | 0.00 |
| INTENEGINS | 2.92 | 0.00 | 0.00 | 2.92 | 59 | 513,629 | 1,568,034.90 | 0.00 | 0% | 0.00% | 4.51 | 0.00 |
| JAIZBANK | 9.01 | 9.40 | 8.90 | 9.00 | 2102 | 24,950,904 | 225,954,272.00 | -0.01 | -0.11% | 0.00% | 4.90 | 0.00 |
| JAPAULGOLD | 3.34 | 3.30 | 3.13 | 3.13 | 377 | 9,811,144 | 31,568,332.00 | -0.21 | -6.71% | 0.00% | 3.66 | 0.00 |
| JBERGER | 288.00 | 0.00 | 0.00 | 288.00 | 198 | 180,289 | 49,926,812.00 | 0.00 | 0% | 0.00% | 161.00 | 0.00 |
| JOHNHOLT | 14.00 | 0.00 | 0.00 | 14.00 | 44 | 139,643 | 1,769,794.60 | 0.00 | 0% | 0.00% | 10.18 | 0.00 |
| JULI | 7.25 | 0.00 | 0.00 | 7.25 | 8 | 4,065 | 26,625.75 | 0.00 | 0% | 0.00% | 10.00 | 0.00 |
| LASACO | 2.00 | 2.08 | 1.99 | 2.00 | 112 | 7,503,329 | 15,178,028.00 | 0.00 | 0% | 0.00% | 5.25 | 0.00 |
| LEARNAFRCA | 9.30 | 0.00 | 0.00 | 9.30 | 39 | 324,625 | 2,842,062.00 | 0.00 | 0% | 0.00% | 7.80 | 0.00 |
| LEGENDINT | 6.25 | 6.25 | 5.63 | 5.63 | 92 | 2,759,100 | 16,539,291.00 | -0.62 | -11.01% | 0.00% | 10.00 | 0.00 |
| LINKASSURE | 1.50 | 1.50 | 1.38 | 1.48 | 168 | 15,064,487 | 21,563,094.00 | -0.02 | -1.35% | 0.00% | 2.99 | 0.00 |
| LIVESTOCK | 6.80 | 6.60 | 6.55 | 6.55 | 118 | 1,078,222 | 7,158,218.50 | -0.25 | -3.82% | 0.00% | 10.83 | 0.00 |
| LIVINGTRUST | 3.69 | 3.69 | 3.69 | 3.69 | 74 | 812,722 | 3,061,897.50 | 0.00 | 0% | 0.00% | 7.40 | 0.00 |
| LOTUSHAL15 | 182.72 | 198.98 | 164.60 | 182.95 | 180 | 104,637 | 18,465,894.00 | 0.23 | 0.13% | 0.00% | 100.00 | 27.50 |
| MANSARD | 14.50 | 14.50 | 14.30 | 14.50 | 160 | 1,396,584 | 20,185,288.00 | 0.00 | 0% | 0.00% | 21.42 | 0.00 |
| MAYBAKER | 37.00 | 38.00 | 38.00 | 38.00 | 436 | 1,258,684 | 47,671,576.00 | 1.00 | 2.63% | 0.00% | 19.50 | 0.00 |
| MBENEFIT | 3.77 | 4.14 | 3.83 | 4.00 | 413 | 23,057,480 | 92,745,032.00 | 0.23 | 5.75% | 0.00% | 4.70 | 0.67 |
| MCNICHOLS | 7.50 | 0.00 | 0.00 | 7.50 | 154 | 788,859 | 5,526,083.00 | 0.00 | 0% | 0.00% | 4.74 | 0.00 |
| MECURE | 60.60 | 0.00 | 0.00 | 60.60 | 160 | 388,016 | 21,499,680.00 | 0.00 | 0% | 0.00% | 65.20 | 0.00 |
| MERGROWTH | 204.75 | 225.00 | 184.28 | 184.28 | 88 | 60,679 | 12,014,955.00 | -20.47 | -11.11% | 0.00% | 1,177.08 | 340.00 |
| MERVALUE | 125.00 | 137.50 | 112.50 | 137.50 | 122 | 72,637 | 9,050,193.00 | 12.50 | 9.09% | 0.00% | 503.36 | 108.00 |
| MEYER | 18.65 | 0.00 | 0.00 | 18.65 | 39 | 89,800 | 1,514,229.90 | 0.00 | 0% | 0.00% | 25.25 | 0.00 |
| MORISON | 11.79 | 0.00 | 0.00 | 11.79 | 11 | 44,615 | 474,659.90 | 0.00 | 0% | 0.00% | 5.15 | 0.00 |
| MTNN | 820.50 | 0.00 | 0.00 | 820.50 | 3895 | 8,033,852 | 6,547,936,800.00 | 0.00 | 0% | 0.00% | 531.70 | 0.00 |
| MULTIVERSE | 23.80 | 0.00 | 0.00 | 23.80 | 120 | 559,265 | 13,095,872.00 | 0.00 | 0% | 0.00% | 13.95 | 0.00 |
| NAHCO | 242.00 | 0.00 | 0.00 | 242.00 | 933 | 1,470,001 | 332,006,688.00 | 0.00 | 0% | 0.00% | 124.85 | 0.00 |
| NASCON | 156.00 | 171.60 | 167.00 | 171.60 | 536 | 2,064,971 | 344,007,488.00 | 15.60 | 9.09% | 0.00% | 114.80 | 0.00 |
| NB | 74.50 | 73.00 | 73.00 | 73.00 | 533 | 4,503,846 | 329,841,568.00 | -1.50 | -2.05% | 0.00% | 82.40 | 0.00 |
| NCR | 199.00 | 0.00 | 0.00 | 199.00 | 41 | 5,108 | 917,323.10 | 0.00 | 0% | 0.00% | 72.70 | 0.00 |
| NEIMETH | 10.10 | 10.10 | 9.95 | 10.00 | 209 | 1,781,635 | 17,667,430.00 | -0.10 | -1.00% | 0.00% | 10.42 | 0.00 |
| NEM | 31.00 | 32.45 | 32.40 | 32.45 | 170 | 2,223,347 | 70,966,024.00 | 1.45 | 4.47% | 0.00% | 39.60 | 0.00 |
| NESTLE | 3249.90 | 0.00 | 0.00 | 3249.90 | 222 | 23,879 | 71,518,792.00 | 0.00 | 0% | 0.00% | 1,958.00 | 0.00 |
| NEWGOLD | 174499.90 | 189500.00 | 166666.00 | 189500.00 | 50 | 170 | 29,594,300.00 | 0.00 | 0% | 0.00% | 70,000.00 | 1,300.20 |
| NGXGROUP | 164.50 | 0.00 | 0.00 | 164.50 | 1649 | 3,879,868 | 616,146,110.00 | 0.00 | 0% | 0.00% | 79.80 | 0.00 |
| NIDF | 127.00 | 0.00 | 0.00 | 127.00 | 169 | 428,343 | 54,721,908.00 | 0.00 | 0% | 0.00% | 118.00 | 0.00 |
| NNFM | 79.40 | 0.00 | 0.00 | 79.40 | 19 | 16,277 | 1,163,805.50 | 0.00 | 0% | 0.00% | 138.90 | 0.00 |
| NPFMCRFBK | 5.72 | 5.80 | 5.45 | 5.45 | 125 | 3,299,542 | 18,478,934.00 | -0.27 | -4.95% | 0.00% | 3.98 | 0.00 |
| NREIT | 103.00 | 0.00 | 0.00 | 103.00 | 34 | 16,686 | 1,706,146.50 | 0.00 | 0% | 0.00% | 0.00 | 0.00 |
| NSLTECH | 0.98 | 0.97 | 0.93 | 0.94 | 313 | 15,932,609 | 15,112,918.00 | -0.04 | -4.26% | 0.00% | 1.33 | 0.00 |
| OANDO | 46.00 | 45.65 | 45.05 | 45.30 | 734 | 5,872,913 | 265,861,712.00 | -0.70 | -1.55% | 0.00% | 78.00 | 0.00 |
| OKOMUOIL | 1765.00 | 0.00 | 0.00 | 1765.00 | 705 | 119,805 | 193,683,344.00 | 0.00 | 0% | 0.00% | 1,120.00 | 0.00 |
| OMATEK | 2.06 | 2.07 | 2.01 | 2.01 | 115 | 1,872,407 | 3,821,765.50 | -0.05 | -2.49% | 0.00% | 1.89 | 0.00 |
| PREMPAINTS | 37.50 | 0.00 | 0.00 | 37.50 | 20 | 19,411 | 655,121.25 | 0.00 | 0% | 0.00% | 0.00 | 0.00 |
| PRESCO | 1980.00 | 0.00 | 0.00 | 1980.00 | 624 | 595,046 | 1,227,832,450.00 | 0.00 | 0% | 0.00% | 1,550.00 | 0.00 |
| PRESTIGE | 1.42 | 1.48 | 1.37 | 1.37 | 44 | 5,435,193 | 7,791,961.50 | -0.05 | -3.65% | 0.00% | 2.66 | 0.00 |
| PZ | 77.60 | 79.00 | 78.30 | 78.50 | 293 | 2,893,193 | 227,196,176.00 | 0.90 | 1.15% | 0.00% | 47.95 | 0.00 |
| REDSTAREX | 28.15 | 0.00 | 0.00 | 28.15 | 23 | 509,007 | 12,903,327.00 | 0.00 | 0% | 0.00% | 14.35 | 0.00 |
| REGALINS | 1.10 | 1.09 | 1.02 | 1.02 | 100 | 5,396,028 | 5,575,076.50 | -0.08 | -7.84% | 0.00% | 1.94 | 0.00 |
| ROYALEX | 1.81 | 1.70 | 1.70 | 1.70 | 65 | 2,781,283 | 4,749,690.50 | -0.11 | -6.47% | 0.00% | 3.47 | 0.00 |
| RTBRISCOE | 9.00 | 9.16 | 9.16 | 9.16 | 63 | 394,607 | 3,605,033.00 | 0.16 | 1.75% | 0.00% | 4.65 | 0.00 |
| SCOA | 22.65 | 0.00 | 0.00 | 22.65 | 34 | 38,284 | 795,376.20 | 0.00 | 0% | 0.00% | 7.10 | 0.00 |
| SEPLAT | 10450.00 | 0.00 | 0.00 | 10450.00 | 572 | 106,462 | 1,136,190,340.00 | 0.00 | 0% | 0.00% | 5,917.20 | 0.00 |
| SFSREIT | 418.75 | 0.00 | 0.00 | 418.75 | 23 | 45,627 | 20,987,120.00 | 0.00 | 0% | 0.00% | 418.75 | 0.00 |
| SIAMLETF40 | 11192.09 | 10072.89 | 10072.89 | 10072.89 | 57 | 533 | 5,396,759.50 | 0.00 | 0% | 0.00% | 1,776.50 | 265.00 |
| SKYAVN | 143.10 | 0.00 | 0.00 | 143.10 | 54 | 277,637 | 35,809,092.00 | 0.00 | 0% | 0.00% | 99.50 | 0.00 |
| SOVRENINS | 1.98 | 1.98 | 1.82 | 1.89 | 142 | 10,911,383 | 21,148,402.00 | -0.09 | -4.76% | 0.00% | 4.89 | 0.00 |
| STANBIC | 169.70 | 169.00 | 152.75 | 154.50 | 1052 | 3,977,018 | 622,795,260.00 | -15.20 | -9.84% | 0.00% | 126.25 | 0.00 |
| STANBICETF30 | 3830.00 | 4213.00 | 3600.00 | 3700.00 | 390 | 18,213 | 70,534,880.00 | -130.00 | -3.51% | 0.00% | 1,810.09 | 252.85 |
| STERLINGNG | 8.55 | 8.70 | 7.90 | 8.10 | 715 | 19,119,796 | 157,837,056.00 | -0.45 | -5.56% | 0.00% | 8.97 | 0.00 |
| SUNUASSUR | 4.88 | 4.70 | 4.70 | 4.70 | 57 | 748,033 | 3,440,186.00 | -0.18 | -3.83% | 0.00% | 11.65 | 0.00 |
| TAJSUKS2 | 98.99 | 99.99 | 94.00 | 94.00 | 12 | 41,300 | 39,954,132.00 | -4.99 | -5.31% | 0.00% | 99.99 | 95.00 |
| TANTALIZER | 3.70 | 3.80 | 3.68 | 3.68 | 449 | 9,741,118 | 35,770,400.00 | -0.02 | -0.54% | 0.00% | 3.45 | 0.00 |
| TIP | 20.05 | 20.45 | 20.05 | 20.45 | 380 | 3,087,008 | 63,001,424.00 | 0.40 | 1.96% | 0.00% | 17.74 | 0.00 |
| TOTAL | 640.00 | 0.00 | 0.00 | 640.00 | 70 | 7,026 | 4,046,976.00 | 0.00 | 0% | 0.00% | 745.00 | 0.00 |
| TRANSCOHOT | 203.00 | 0.00 | 0.00 | 203.00 | 140 | 101,592 | 20,269,218.00 | 0.00 | 0% | 0.00% | 174.90 | 0.00 |
| TRANSCORP | 49.80 | 49.80 | 49.00 | 49.00 | 348 | 2,195,413 | 107,554,688.00 | -0.80 | -1.63% | 0.00% | 61.95 | 0.00 |
| TRANSEXPR | 6.65 | 7.20 | 7.20 | 7.20 | 138 | 848,018 | 6,135,401.00 | 0.55 | 7.64% | 0.00% | 2.20 | 0.00 |
| TRANSPOWER | 272.70 | 0.00 | 0.00 | 272.70 | 155 | 570,753 | 140,119,856.00 | 0.00 | 0% | 0.00% | 364.90 | 0.00 |
| TRIPPLEG | 4.26 | 0.00 | 0.00 | 4.26 | 2 | 5,500 | 21,120.00 | 0.00 | 0% | 0.00% | 6.05 | 0.00 |
| UACN | 102.00 | 110.00 | 104.10 | 110.00 | 252 | 1,835,153 | 197,889,520.00 | 8.00 | 7.27% | 0.00% | 106.80 | 0.00 |
| UBA | 52.00 | 52.40 | 48.50 | 50.20 | 2886 | 43,576,808 | 2,192,380,670.00 | -1.80 | -3.59% | 0.00% | 50.55 | 30.50 |
| UCAP | 16.30 | 16.95 | 16.00 | 16.15 | 702 | 36,782,736 | 595,536,060.00 | -0.15 | -0.93% | 0.00% | 24.60 | 0.00 |
| UHOMREIT | 72.50 | 0.00 | 0.00 | 72.50 | 65 | 96,692 | 7,201,337.50 | 0.00 | 0% | 0.00% | 64.00 | 0.00 |
| UNILEVER | 110.00 | 0.00 | 0.00 | 110.00 | 300 | 393,503 | 44,147,312.00 | 0.00 | 0% | 0.00% | 80.00 | 0.00 |
| UNIONDICON | 18.15 | 19.95 | 19.95 | 19.95 | 109 | 374,163 | 7,323,932.50 | 1.80 | 9.02% | 0.00% | 12.20 | 0.00 |
| UNIVINSURE | 1.22 | 1.23 | 1.20 | 1.22 | 110 | 14,595,736 | 17,830,752.00 | 0.00 | 0% | 0.00% | 1.60 | 0.45 |
| UPDC | 4.50 | 4.35 | 4.20 | 4.20 | 168 | 4,471,910 | 18,990,842.00 | -0.30 | -7.14% | 0.00% | 9.55 | 0.00 |
| UPDCREIT | 7.75 | 7.70 | 7.50 | 7.60 | 216 | 1,449,215 | 11,048,640.00 | -0.15 | -1.97% | 0.00% | 9.45 | 0.00 |
| UPL | 5.20 | 0.00 | 0.00 | 5.20 | 24 | 153,244 | 775,627.10 | 0.00 | 0% | 0.00% | 7.43 | 0.00 |
| VERITASKAP | 2.00 | 2.00 | 1.85 | 1.85 | 171 | 6,116,285 | 11,610,053.00 | -0.15 | -8.11% | 0.00% | 3.06 | 0.00 |
| VETBANK | 26.10 | 28.61 | 24.02 | 27.80 | 208 | 1,562,085 | 39,335,728.00 | 1.70 | 6.12% | 0.00% | 18.00 | 10.35 |
| VETGOODS | 52.00 | 54.75 | 46.80 | 50.99 | 186 | 246,526 | 12,183,157.00 | -1.01 | -1.98% | 0.00% | 49.50 | 17.20 |
| VETGRIF30 | 90.00 | 98.00 | 88.00 | 90.00 | 180 | 109,755 | 10,176,168.00 | 0.00 | 0% | 0.00% | 73.30 | 36.00 |
| VETINDETF | 143.50 | 143.60 | 129.15 | 142.50 | 107 | 27,913 | 3,783,427.00 | -1.00 | -0.70% | 0.00% | 84.60 | 32.81 |
| VFDGROUP | 10.75 | 10.90 | 10.65 | 10.65 | 197 | 2,874,612 | 30,909,152.00 | -0.10 | -0.94% | 0.00% | 96.40 | 0.00 |
| VITAFOAM | 130.00 | 0.00 | 0.00 | 130.00 | 297 | 672,283 | 85,913,896.00 | 0.00 | 0% | 0.00% | 96.00 | 0.00 |
| VSPBONDETF | 295.20 | 319.99 | 265.68 | 265.68 | 124 | 55,311 | 15,576,132.00 | -29.52 | -11.11% | 0.00% | 900.00 | 136.00 |
| WAPCO | 249.00 | 273.00 | 255.00 | 273.00 | 1419 | 13,574,229 | 3,548,544,000.00 | 24.00 | 8.79% | 0.00% | 154.30 | 0.00 |
| WAPIC | 2.67 | 2.87 | 2.50 | 2.73 | 228 | 13,198,306 | 35,285,128.00 | 0.06 | 2.20% | 0.00% | 4.91 | 0.00 |
| WEMABANK | 28.60 | 28.65 | 28.10 | 28.10 | 718 | 5,895,258 | 167,190,560.00 | -0.50 | -1.78% | 0.00% | 25.00 | 0.00 |
| ZENITHBANK | 127.20 | 127.85 | 123.50 | 127.00 | 4572 | 44,162,800 | 5,506,746,900.00 | -0.20 | -0.16% | 0.00% | 78.50 | 43.00 |
| ZICHIS | 12.10 | 12.90 | 11.85 | 12.90 | 228 | 3,028,179 | 37,443,280.00 | 0.80 | 6.20% | 0.00% | 0.00 | 0.00 |