| Security | Open | High | Low | Close | Trades | Volume | Value | Price Δ | Price % Δ | YtD % Δ | Yr High | Yr Low |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 7.30 | 7.15 | 6.65 | 6.65 | 242 | 2,880,140 | 19,749,634.00 | -0.65 | -9.77% | 0.00% | 9.85 | 0.00 |
| ABCTRANS | 6.27 | 6.89 | 6.89 | 6.89 | 273 | 935,776 | 6,374,293.50 | 0.62 | 9.00% | 0.00% | 6.25 | 0.00 |
| ACADEMY | 7.05 | 0.00 | 0.00 | 7.05 | 100 | 545,361 | 3,770,481.00 | 0.00 | 0% | 0.00% | 11.26 | 0.00 |
| ACCESSCORP | 25.75 | 25.95 | 25.45 | 25.70 | 3611 | 42,261,156 | 1,088,934,910.00 | -0.05 | -0.19% | 0.00% | 28.95 | 19.90 |
| AFRIPRUD | 14.90 | 14.80 | 13.85 | 13.85 | 279 | 1,549,000 | 22,219,332.00 | -1.05 | -7.58% | 0.00% | 36.30 | 0.00 |
| AIICO | 4.76 | 4.90 | 4.55 | 4.70 | 1220 | 20,287,772 | 95,323,472.00 | -0.06 | -1.28% | 0.00% | 5.11 | 1.26 |
| AIRTELAFRI | 3323.40 | 0.00 | 0.00 | 3323.40 | 2 | 108 | 394,815.60 | 0.00 | 0% | 0.00% | 2,372.50 | 0.00 |
| ALEX | 9.00 | 0.00 | 0.00 | 9.00 | 18 | 72,566 | 667,543.80 | 0.00 | 0% | 0.00% | 21.65 | 0.00 |
| ARADEL | 1834.90 | 1836.00 | 1836.00 | 1836.00 | 3444 | 3,413,122 | 6,147,866,600.00 | 1.10 | 0.06% | 0.00% | 869.00 | 0.00 |
| AUSTINLAZ | 4.15 | 4.56 | 4.44 | 4.53 | 224 | 1,685,304 | 7,483,647.50 | 0.38 | 8.39% | 0.00% | 4.25 | 0.00 |
| BERGER | 168.95 | 164.00 | 152.10 | 164.00 | 979 | 1,558,655 | 241,054,112.00 | -4.95 | -3.02% | 0.00% | 48.00 | 0.00 |
| BETAGLAS | 570.00 | 0.00 | 0.00 | 570.00 | 668 | 126,121 | 70,464,088.00 | 0.00 | 0% | 0.00% | 486.00 | 0.00 |
| BUACEMENT | 435.00 | 0.00 | 0.00 | 435.00 | 2495 | 857,559 | 364,532,288.00 | 0.00 | 0% | 0.00% | 185.00 | 0.00 |
| BUAFOODS | 967.00 | 0.00 | 0.00 | 967.00 | 1268 | 204,182 | 204,137,520.00 | 0.00 | 0% | 0.00% | 798.90 | 0.00 |
| CADBURY | 70.90 | 70.90 | 70.90 | 70.90 | 812 | 1,015,048 | 71,971,568.00 | 0.00 | 0% | 0.00% | 73.90 | 0.00 |
| CAP | 233.70 | 0.00 | 0.00 | 233.70 | 209 | 402,589 | 84,750,288.00 | 0.00 | 0% | 0.00% | 79.90 | 0.00 |
| CAVERTON | 6.50 | 6.80 | 6.15 | 6.15 | 213 | 6,035,589 | 39,001,056.00 | -0.35 | -5.69% | 0.00% | 8.98 | 0.00 |
| CHAMPION | 14.60 | 14.50 | 14.50 | 14.50 | 196 | 827,925 | 12,081,778.00 | -0.10 | -0.69% | 0.00% | 21.49 | 0.00 |
| CHAMS | 4.00 | 3.95 | 3.70 | 3.95 | 1481 | 24,885,872 | 96,051,848.00 | -0.05 | -1.27% | 0.00% | 4.65 | 1.85 |
| CHELLARAM | 13.20 | 0.00 | 0.00 | 13.20 | 53 | 107,077 | 1,479,034.40 | 0.00 | 0% | 0.00% | 16.25 | 0.00 |
| CILEASING | 6.75 | 7.40 | 6.75 | 6.75 | 148 | 3,506,848 | 24,367,098.00 | 0.00 | 0% | 0.00% | 9.64 | 0.00 |
| CNIF | 110.00 | 0.00 | 0.00 | 110.00 | 18 | 12,760 | 1,543,879.00 | 0.00 | 0% | 0.00% | 0.00 | 0.00 |
| CONHALLPLC | 5.90 | 5.94 | 5.80 | 5.90 | 130 | 2,687,117 | 15,668,389.00 | 0.00 | 0% | 0.00% | 6.19 | 0.00 |
| CONOIL | 194.00 | 0.00 | 0.00 | 194.00 | 247 | 46,244 | 8,660,417.00 | 0.00 | 0% | 0.00% | 380.00 | 0.00 |
| CORNERST | 6.00 | 0.00 | 0.00 | 6.00 | 70 | 173,037 | 986,108.10 | 0.00 | 0% | 0.00% | 9.37 | 0.00 |
| CUSTODIAN | 81.25 | 81.25 | 81.25 | 81.25 | 352 | 5,707,957 | 465,198,880.00 | 0.00 | 0% | 0.00% | 48.30 | 0.00 |
| CUTIX | 3.20 | 3.33 | 3.10 | 3.10 | 406 | 7,637,352 | 24,365,604.00 | -0.10 | -3.23% | 0.00% | 5.10 | 0.00 |
| CWG | 24.80 | 22.60 | 22.50 | 22.50 | 446 | 3,012,838 | 69,248,208.00 | -2.30 | -10.22% | 0.00% | 19.85 | 0.00 |
| DAARCOMM | 2.25 | 2.47 | 2.03 | 2.03 | 597 | 36,705,880 | 81,764,320.00 | -0.22 | -10.84% | 0.00% | 1.34 | 0.00 |
| DANGCEM | 1180.00 | 0.00 | 0.00 | 1180.00 | 3473 | 1,074,328 | 1,209,629,440.00 | 0.00 | 0% | 0.00% | 665.00 | 0.00 |
| DANGSUGAR | 91.00 | 88.50 | 88.50 | 88.50 | 3138 | 3,065,271 | 272,836,544.00 | -2.50 | -2.82% | 0.00% | 75.60 | 0.00 |
| DEAPCAP | 5.42 | 5.96 | 5.45 | 5.96 | 234 | 1,941,667 | 10,900,495.00 | 0.54 | 9.06% | 0.00% | 2.13 | 0.00 |
| ELLAHLAKES | 10.95 | 11.00 | 10.65 | 11.00 | 508 | 11,057,692 | 120,303,568.00 | 0.05 | 0.45% | 0.00% | 19.42 | 2.85 |
| ENAMELWA | 37.00 | 0.00 | 0.00 | 37.00 | 7 | 8,104 | 328,582.80 | 0.00 | 0% | 0.00% | 45.00 | 0.00 |
| ETERNA | 34.35 | 36.50 | 34.35 | 34.35 | 381 | 1,217,154 | 43,387,208.00 | 0.00 | 0% | 0.00% | 49.95 | 0.00 |
| ETI | 97.40 | 0.00 | 0.00 | 97.40 | 346 | 1,059,215 | 97,162,248.00 | 0.00 | 0% | 0.00% | 42.00 | 0.00 |
| ETRANZACT | 18.50 | 0.00 | 0.00 | 18.50 | 228 | 458,187 | 8,048,821.50 | 0.00 | 0% | 0.00% | 18.00 | 0.00 |
| EUNISELL | 191.90 | 0.00 | 0.00 | 191.90 | 102 | 28,940 | 4,999,385.00 | 0.00 | 0% | 0.00% | 115.00 | 0.00 |
| FCMB | 11.80 | 11.90 | 11.65 | 11.90 | 973 | 31,377,542 | 367,979,808.00 | 0.10 | 0.84% | 0.00% | 12.90 | 8.35 |
| FGS202886 | 85.50 | 85.00 | 85.00 | 85.00 | 1 | 1,236 | 1,050,600.00 | -0.50 | -0.59% | 0.00% | 149.99 | 80.00 |
| FGSUK2033S6 | 102.00 | 102.00 | 102.00 | 102.00 | 1 | 7,000 | 7,140,000.00 | 0.00 | 0% | 0.00% | 114.09 | 16.19 |
| FIDELITYBK | 22.90 | 23.50 | 22.90 | 23.00 | 1329 | 57,290,768 | 1,318,698,110.00 | 0.10 | 0.43% | 0.00% | 22.45 | 16.00 |
| FIDSON | 136.50 | 0.00 | 0.00 | 136.50 | 2029 | 844,015 | 119,889,384.00 | 0.00 | 0% | 0.00% | 50.10 | 0.00 |
| FirstHoldCo | 70.00 | 70.30 | 69.90 | 70.30 | 1649 | 13,827,423 | 969,014,270.00 | 0.30 | 0.43% | 0.00% | 55.30 | 0.00 |
| FTGINSURE | 1.08 | 1.10 | 1.08 | 1.09 | 135 | 11,988,198 | 13,030,176.00 | 0.01 | 0.92% | 0.00% | 0.00 | 0.00 |
| FTNCOCOA | 8.96 | 8.90 | 8.30 | 8.90 | 1037 | 9,112,593 | 77,905,952.00 | -0.06 | -0.67% | 0.00% | 8.25 | 0.00 |
| GEREGU | 1132.50 | 0.00 | 0.00 | 1132.50 | 66 | 6,755 | 6,885,371.50 | 0.00 | 0% | 0.00% | 1,027.40 | 0.00 |
| GREENWETF | 1117.40 | 1149.90 | 1005.66 | 1005.66 | 145 | 9,466 | 10,080,621.00 | -111.74 | -11.11% | 0.00% | 534.00 | 180.00 |
| GTCO | 146.80 | 146.90 | 145.70 | 146.50 | 4581 | 18,395,488 | 2,686,939,390.00 | -0.30 | -0.20% | 0.00% | 103.20 | 0.00 |
| GUINEAINS | 1.08 | 1.18 | 1.10 | 1.18 | 157 | 5,621,494 | 6,549,710.00 | 0.10 | 8.47% | 0.00% | 1.87 | 0.00 |
| GUINNESS | 402.60 | 0.00 | 0.00 | 402.60 | 370 | 45,422 | 16,899,186.00 | 0.00 | 0% | 0.00% | 349.90 | 0.00 |
| HMCALL | 3.70 | 4.00 | 3.60 | 3.60 | 118 | 1,133,441 | 4,367,816.00 | -0.10 | -2.78% | 0.00% | 5.89 | 0.00 |
| HONYFLOUR | 18.90 | 19.10 | 18.70 | 19.00 | 580 | 2,122,391 | 40,026,376.00 | 0.10 | 0.53% | 0.00% | 30.20 | 0.00 |
| IKEJAHOTEL | 39.60 | 39.00 | 39.00 | 39.00 | 141 | 2,274,860 | 88,996,992.00 | -0.60 | -1.54% | 0.00% | 41.90 | 0.00 |
| IMG | 42.30 | 38.10 | 38.10 | 38.10 | 62 | 1,024,600 | 39,121,840.00 | -4.20 | -11.02% | 0.00% | 42.45 | 0.00 |
| INFINITY | 9.35 | 0.00 | 0.00 | 9.35 | 12 | 14,125 | 144,781.25 | 0.00 | 0% | 0.00% | 7.70 | 0.00 |
| INTBREW | 13.00 | 13.20 | 13.00 | 13.00 | 380 | 3,581,476 | 47,208,224.00 | 0.00 | 0% | 0.00% | 16.20 | 0.00 |
| INTENEGINS | 2.79 | 3.06 | 3.05 | 3.05 | 148 | 2,838,253 | 8,599,062.00 | 0.26 | 8.52% | 0.00% | 4.51 | 0.00 |
| JAIZBANK | 9.00 | 9.68 | 9.00 | 9.30 | 2980 | 32,747,488 | 303,071,840.00 | 0.30 | 3.23% | 0.00% | 4.90 | 0.00 |
| JAPAULGOLD | 3.34 | 3.39 | 3.34 | 3.39 | 823 | 20,583,672 | 69,281,304.00 | 0.05 | 1.47% | 0.00% | 3.66 | 0.00 |
| JBERGER | 315.00 | 0.00 | 0.00 | 315.00 | 401 | 139,903 | 40,382,124.00 | 0.00 | 0% | 0.00% | 161.00 | 0.00 |
| JOHNHOLT | 18.80 | 0.00 | 0.00 | 18.80 | 62 | 95,021 | 1,610,606.00 | 0.00 | 0% | 0.00% | 10.18 | 0.00 |
| JULI | 7.25 | 0.00 | 0.00 | 7.25 | 17 | 36,840 | 256,200.34 | 0.00 | 0% | 0.00% | 10.00 | 0.00 |
| LASACO | 1.98 | 2.00 | 1.98 | 2.00 | 196 | 14,444,535 | 28,779,360.00 | 0.02 | 1.00% | 0.00% | 5.25 | 0.00 |
| LEARNAFRCA | 10.85 | 10.85 | 10.10 | 10.85 | 289 | 2,281,703 | 24,100,134.00 | 0.00 | 0% | 0.00% | 7.80 | 0.00 |
| LEGENDINT | 6.00 | 6.30 | 6.00 | 6.00 | 72 | 3,189,951 | 19,517,104.00 | 0.00 | 0% | 0.00% | 10.00 | 0.00 |
| LINKASSURE | 1.76 | 1.87 | 1.75 | 1.84 | 214 | 12,885,849 | 23,490,218.00 | 0.08 | 4.35% | 0.00% | 2.99 | 0.00 |
| LIVESTOCK | 9.80 | 9.50 | 9.00 | 9.45 | 392 | 2,998,793 | 28,466,950.00 | -0.35 | -3.70% | 0.00% | 10.83 | 0.00 |
| LIVINGTRUST | 3.83 | 0.00 | 0.00 | 3.83 | 52 | 444,002 | 1,714,826.90 | 0.00 | 0% | 0.00% | 7.40 | 0.00 |
| LOTUSHAL15 | 131.05 | 143.00 | 130.00 | 139.40 | 156 | 85,166 | 11,676,230.00 | 8.35 | 5.99% | 0.00% | 100.00 | 27.50 |
| MANSARD | 14.60 | 0.00 | 0.00 | 14.60 | 213 | 744,938 | 10,646,747.00 | 0.00 | 0% | 0.00% | 21.42 | 0.00 |
| MAYBAKER | 47.30 | 52.00 | 52.00 | 52.00 | 945 | 3,554,051 | 184,391,888.00 | 4.70 | 9.04% | 0.00% | 19.50 | 0.00 |
| MBENEFIT | 4.30 | 4.45 | 4.23 | 4.23 | 314 | 13,574,977 | 58,719,144.00 | -0.07 | -1.65% | 0.00% | 4.70 | 0.67 |
| MCNICHOLS | 8.00 | 7.99 | 7.32 | 7.99 | 261 | 2,784,085 | 21,283,644.00 | -0.01 | -0.13% | 0.00% | 4.74 | 0.00 |
| MECURE | 94.90 | 0.00 | 0.00 | 94.90 | 265 | 254,082 | 21,711,306.00 | 0.00 | 0% | 0.00% | 65.20 | 0.00 |
| MERGROWTH | 86.08 | 94.68 | 86.10 | 88.00 | 88 | 229,007 | 21,037,020.00 | 1.92 | 2.18% | 0.00% | 1,177.08 | 340.00 |
| MERVALUE | 140.00 | 154.00 | 143.00 | 153.00 | 70 | 20,280 | 3,009,211.20 | 13.00 | 8.50% | 0.00% | 503.36 | 108.00 |
| MEYER | 21.55 | 0.00 | 0.00 | 21.55 | 93 | 353,013 | 7,025,530.50 | 0.00 | 0% | 0.00% | 25.25 | 0.00 |
| MORISON | 10.62 | 0.00 | 0.00 | 10.62 | 26 | 108,560 | 1,170,856.80 | 0.00 | 0% | 0.00% | 5.15 | 0.00 |
| MTNN | 820.00 | 0.00 | 0.00 | 820.00 | 6446 | 3,434,899 | 2,830,348,290.00 | 0.00 | 0% | 0.00% | 531.70 | 0.00 |
| MULTIVERSE | 25.65 | 0.00 | 0.00 | 25.65 | 63 | 154,109 | 3,562,939.00 | 0.00 | 0% | 0.00% | 13.95 | 0.00 |
| NAHCO | 205.00 | 0.00 | 0.00 | 205.00 | 817 | 2,393,800 | 490,797,088.00 | 0.00 | 0% | 0.00% | 124.85 | 0.00 |
| NASCON | 222.00 | 0.00 | 0.00 | 222.00 | 382 | 486,174 | 101,849,496.00 | 0.00 | 0% | 0.00% | 114.80 | 0.00 |
| NB | 86.95 | 86.80 | 86.00 | 86.00 | 715 | 3,793,397 | 330,230,464.00 | -0.95 | -1.10% | 0.00% | 82.40 | 0.00 |
| NCR | 179.10 | 161.20 | 161.20 | 161.20 | 89 | 231,849 | 37,403,112.00 | -17.90 | -11.10% | 0.00% | 72.70 | 0.00 |
| NEIMETH | 10.45 | 11.45 | 10.70 | 11.45 | 456 | 3,819,583 | 43,315,800.00 | 1.00 | 8.73% | 0.00% | 10.42 | 0.00 |
| NEM | 30.00 | 30.05 | 30.05 | 30.05 | 205 | 861,145 | 25,995,942.00 | 0.05 | 0.17% | 0.00% | 39.60 | 0.00 |
| NESTLE | 3125.00 | 0.00 | 0.00 | 3125.00 | 282 | 12,596 | 37,956,652.00 | 0.00 | 0% | 0.00% | 1,958.00 | 0.00 |
| NEWGOLD | 169600.00 | 169499.98 | 152640.00 | 169449.90 | 52 | 144 | 22,345,782.00 | -150.10 | -0.09% | 0.00% | 70,000.00 | 1,300.20 |
| NGXGROUP | 151.50 | 153.00 | 151.00 | 153.00 | 1553 | 12,757,310 | 1,932,330,370.00 | 1.50 | 0.98% | 0.00% | 79.80 | 0.00 |
| NIDF | 129.00 | 0.00 | 0.00 | 129.00 | 34 | 54,455 | 7,727,164.50 | 0.00 | 0% | 0.00% | 118.00 | 0.00 |
| NNFM | 79.40 | 0.00 | 0.00 | 79.40 | 24 | 11,259 | 805,018.50 | 0.00 | 0% | 0.00% | 138.90 | 0.00 |
| NPFMCRFBK | 5.76 | 5.75 | 5.67 | 5.67 | 178 | 2,367,000 | 13,557,962.00 | -0.09 | -1.59% | 0.00% | 3.98 | 0.00 |
| NREIT | 103.00 | 0.00 | 0.00 | 103.00 | 48 | 39,940 | 4,199,610.00 | 0.00 | 0% | 0.00% | 0.00 | 0.00 |
| NSLTECH | 0.87 | 0.93 | 0.84 | 0.89 | 450 | 36,603,052 | 32,972,596.00 | 0.02 | 2.25% | 0.00% | 1.33 | 0.00 |
| OANDO | 47.00 | 51.70 | 47.45 | 51.70 | 1567 | 22,080,142 | 1,126,153,600.00 | 4.70 | 9.09% | 0.00% | 78.00 | 0.00 |
| OKOMUOIL | 1750.00 | 0.00 | 0.00 | 1750.00 | 849 | 64,780 | 104,393,600.00 | 0.00 | 0% | 0.00% | 1,120.00 | 0.00 |
| OMATEK | 2.06 | 2.09 | 2.00 | 2.00 | 194 | 2,019,837 | 4,147,753.00 | -0.06 | -3.00% | 0.00% | 1.89 | 0.00 |
| PREMPAINTS | 37.50 | 0.00 | 0.00 | 37.50 | 40 | 39,525 | 1,356,207.40 | 0.00 | 0% | 0.00% | 0.00 | 0.00 |
| PRESCO | 2300.00 | 0.00 | 0.00 | 2300.00 | 722 | 226,918 | 498,148,736.00 | 0.00 | 0% | 0.00% | 1,550.00 | 0.00 |
| PRESTIGE | 1.50 | 1.51 | 1.50 | 1.50 | 72 | 973,307 | 1,447,219.80 | 0.00 | 0% | 0.00% | 2.66 | 0.00 |
| PZ | 105.30 | 0.00 | 0.00 | 105.30 | 421 | 1,356,343 | 138,679,760.00 | 0.00 | 0% | 0.00% | 47.95 | 0.00 |
| REDSTAREX | 31.90 | 0.00 | 0.00 | 31.90 | 56 | 256,498 | 7,374,421.00 | 0.00 | 0% | 0.00% | 14.35 | 0.00 |
| REGALINS | 1.11 | 1.22 | 1.12 | 1.20 | 172 | 14,737,160 | 17,166,990.00 | 0.09 | 7.50% | 0.00% | 1.94 | 0.00 |
| ROYALEX | 1.47 | 1.54 | 1.48 | 1.50 | 117 | 2,874,165 | 4,308,189.00 | 0.03 | 2.00% | 0.00% | 3.47 | 0.00 |
| RTBRISCOE | 15.83 | 15.83 | 14.40 | 14.40 | 223 | 3,695,480 | 56,062,184.00 | -1.43 | -9.93% | 0.00% | 4.65 | 0.00 |
| SCOA | 33.05 | 33.05 | 29.75 | 33.05 | 223 | 847,183 | 27,286,826.00 | 0.00 | 0% | 0.00% | 7.10 | 0.00 |
| SEPLAT | 11486.20 | 0.00 | 0.00 | 11486.20 | 818 | 268,089 | 2,959,576,830.00 | 0.00 | 0% | 0.00% | 5,917.20 | 0.00 |
| SFSREIT | 418.75 | 0.00 | 0.00 | 418.75 | 75 | 7,435 | 3,267,032.00 | 0.00 | 0% | 0.00% | 418.75 | 0.00 |
| SIAMLETF40 | 7700.00 | 7890.00 | 6955.00 | 7000.00 | 122 | 3,680 | 26,193,060.00 | -700.00 | -10.00% | 0.00% | 1,776.50 | 265.00 |
| SKYAVN | 142.95 | 0.00 | 0.00 | 142.95 | 49 | 87,070 | 11,205,909.00 | 0.00 | 0% | 0.00% | 99.50 | 0.00 |
| SOVRENINS | 2.94 | 2.80 | 2.65 | 2.65 | 207 | 6,817,217 | 18,265,056.00 | -0.29 | -10.94% | 0.00% | 4.89 | 0.00 |
| STANBIC | 163.00 | 163.05 | 163.00 | 163.00 | 585 | 4,279,887 | 697,872,450.00 | 0.00 | 0% | 0.00% | 126.25 | 0.00 |
| STANBICETF30 | 4450.00 | 4750.00 | 4201.00 | 4202.00 | 263 | 5,458 | 24,001,506.00 | -248.00 | -5.90% | 0.00% | 1,810.09 | 252.85 |
| STERLINGNG | 7.80 | 7.90 | 7.50 | 7.85 | 696 | 19,774,578 | 152,571,712.00 | 0.05 | 0.64% | 0.00% | 8.97 | 0.00 |
| SUNUASSUR | 4.22 | 4.55 | 4.09 | 4.55 | 82 | 1,343,620 | 5,744,120.50 | 0.33 | 7.25% | 0.00% | 11.65 | 0.00 |
| TAJSUKS2 | 98.00 | 99.99 | 99.99 | 99.99 | 5 | 2,230 | 2,229,779.20 | 1.99 | 1.99% | 0.00% | 99.99 | 95.00 |
| TANTALIZER | 4.38 | 4.45 | 4.00 | 4.45 | 428 | 7,175,293 | 30,500,632.00 | 0.07 | 1.57% | 0.00% | 3.45 | 0.00 |
| TIP | 32.30 | 30.30 | 29.10 | 30.30 | 2389 | 13,779,494 | 403,501,536.00 | -2.00 | -6.60% | 0.00% | 17.74 | 0.00 |
| TOTAL | 640.00 | 0.00 | 0.00 | 640.00 | 92 | 17,004 | 9,794,304.00 | 0.00 | 0% | 0.00% | 745.00 | 0.00 |
| TRANSCOHOT | 223.30 | 0.00 | 0.00 | 223.30 | 137 | 17,319 | 4,013,214.80 | 0.00 | 0% | 0.00% | 174.90 | 0.00 |
| TRANSCORP | 45.00 | 48.00 | 45.00 | 46.00 | 491 | 2,921,449 | 134,479,488.00 | 1.00 | 2.17% | 0.00% | 61.95 | 0.00 |
| TRANSEXPR | 7.06 | 7.76 | 7.76 | 7.76 | 44 | 252,509 | 1,955,364.20 | 0.70 | 9.02% | 0.00% | 2.20 | 0.00 |
| TRANSPOWER | 272.70 | 0.00 | 0.00 | 272.70 | 78 | 51,850 | 12,729,175.00 | 0.00 | 0% | 0.00% | 364.90 | 0.00 |
| TRIPPLEG | 4.22 | 0.00 | 0.00 | 4.22 | 24 | 231,029 | 1,065,799.90 | 0.00 | 0% | 0.00% | 6.05 | 0.00 |
| UACN | 199.95 | 190.00 | 180.05 | 190.00 | 478 | 4,548,983 | 831,977,730.00 | -9.95 | -5.24% | 0.00% | 106.80 | 0.00 |
| UBA | 44.00 | 44.95 | 43.50 | 43.75 | 2820 | 64,974,328 | 2,839,645,700.00 | -0.25 | -0.57% | 0.00% | 50.55 | 30.50 |
| UCAP | 18.95 | 18.95 | 18.55 | 18.90 | 482 | 8,047,437 | 150,412,432.00 | -0.05 | -0.26% | 0.00% | 24.60 | 0.00 |
| UHOMREIT | 84.70 | 0.00 | 0.00 | 84.70 | 71 | 98,058 | 7,838,326.50 | 0.00 | 0% | 0.00% | 64.00 | 0.00 |
| UNILEVER | 170.00 | 0.00 | 0.00 | 170.00 | 455 | 476,003 | 77,730,184.00 | 0.00 | 0% | 0.00% | 80.00 | 0.00 |
| UNIONDICON | 21.70 | 0.00 | 0.00 | 21.70 | 39 | 69,431 | 1,357,560.00 | 0.00 | 0% | 0.00% | 12.20 | 0.00 |
| UNIVINSURE | 1.12 | 1.17 | 1.11 | 1.17 | 171 | 8,973,942 | 10,261,943.00 | 0.05 | 4.27% | 0.00% | 1.60 | 0.45 |
| UPDC | 4.25 | 4.45 | 4.00 | 4.20 | 252 | 14,650,569 | 61,741,380.00 | -0.05 | -1.19% | 0.00% | 9.55 | 0.00 |
| UPDCREIT | 10.70 | 10.50 | 10.00 | 10.00 | 416 | 3,665,737 | 38,170,728.00 | -0.70 | -7.00% | 0.00% | 9.45 | 0.00 |
| UPL | 5.00 | 5.50 | 5.15 | 5.50 | 124 | 3,301,946 | 17,954,166.00 | 0.50 | 9.09% | 0.00% | 7.43 | 0.00 |
| VERITASKAP | 1.72 | 1.79 | 1.68 | 1.73 | 277 | 23,284,082 | 40,348,508.00 | 0.01 | 0.58% | 0.00% | 3.06 | 0.00 |
| VETBANK | 27.00 | 29.70 | 27.80 | 29.70 | 111 | 111,863 | 3,299,476.20 | 2.70 | 9.09% | 0.00% | 18.00 | 10.35 |
| VETGOODS | 54.20 | 59.62 | 54.21 | 57.99 | 178 | 144,781 | 8,338,988.00 | 3.79 | 6.54% | 0.00% | 49.50 | 17.20 |
| VETGRIF30 | 97.00 | 106.70 | 89.05 | 106.70 | 320 | 578,247 | 55,419,204.00 | 9.70 | 9.09% | 0.00% | 73.30 | 36.00 |
| VETINDETF | 140.00 | 152.50 | 140.00 | 144.00 | 103 | 49,359 | 7,332,649.50 | 4.00 | 2.78% | 0.00% | 84.60 | 32.81 |
| VFDGROUP | 10.95 | 10.95 | 10.75 | 10.75 | 319 | 9,405,337 | 102,332,584.00 | -0.20 | -1.86% | 0.00% | 96.40 | 0.00 |
| VITAFOAM | 194.00 | 0.00 | 0.00 | 194.00 | 455 | 319,108 | 58,335,860.00 | 0.00 | 0% | 0.00% | 96.00 | 0.00 |
| VSPBONDETF | 260.00 | 286.00 | 260.10 | 262.00 | 104 | 30,507 | 8,463,100.00 | 2.00 | 0.76% | 0.00% | 900.00 | 136.00 |
| WAPCO | 337.00 | 335.00 | 335.00 | 335.00 | 1429 | 2,301,722 | 769,714,940.00 | -2.00 | -0.60% | 0.00% | 154.30 | 0.00 |
| WAPIC | 2.70 | 2.69 | 2.60 | 2.68 | 203 | 2,208,777 | 5,894,019.50 | -0.02 | -0.75% | 0.00% | 4.91 | 0.00 |
| WEMABANK | 33.00 | 33.00 | 33.00 | 33.00 | 976 | 3,192,697 | 105,315,816.00 | 0.00 | 0% | 0.00% | 25.00 | 0.00 |
| ZENITHBANK | 129.00 | 130.00 | 128.30 | 130.00 | 4830 | 14,263,708 | 1,841,004,420.00 | 1.00 | 0.77% | 0.00% | 78.50 | 43.00 |
| ZICHIS | 29.43 | 26.49 | 26.49 | 26.49 | 544 | 1,599,494 | 42,370,596.00 | -2.94 | -11.10% | 0.00% | 0.00 | 0.00 |