| Security | Open | High | Low | Close | Trades | Volume | Value | Price Δ | Price % Δ | YtD % Δ | Yr High | Yr Low |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBEYBDS | 6.60 | 6.00 | 5.95 | 5.95 | 255 | 6,086,916 | 36,354,748.00 | -0.65 | -10.92% | 0.00% | 9.85 | 0.00 |
| ABCTRANS | 6.24 | 5.70 | 5.70 | 5.70 | 221 | 1,145,417 | 6,573,762.00 | -0.54 | -9.47% | 0.00% | 6.25 | 0.00 |
| ACADEMY | 7.00 | 7.00 | 7.00 | 7.00 | 60 | 433,658 | 2,989,030.50 | 0.00 | 0% | 0.00% | 11.26 | 0.00 |
| ACCESSCORP | 29.95 | 32.00 | 30.20 | 31.00 | 2897 | 52,429,164 | 1,620,516,220.00 | 1.05 | 3.39% | 0.00% | 28.95 | 19.90 |
| AFRIPRUD | 14.00 | 14.00 | 13.95 | 14.00 | 218 | 1,250,998 | 17,486,304.00 | 0.00 | 0% | 0.00% | 36.30 | 0.00 |
| AIICO | 4.13 | 4.10 | 4.02 | 4.06 | 661 | 21,089,656 | 85,378,240.00 | -0.07 | -1.72% | 0.00% | 5.11 | 1.26 |
| AIRTELAFRI | 2746.70 | 0.00 | 0.00 | 2746.70 | 6 | 30,220 | 91,303,688.00 | 0.00 | 0% | 0.00% | 2,372.50 | 0.00 |
| ALEX | 10.55 | 0.00 | 0.00 | 10.55 | 47 | 174,995 | 1,769,151.20 | 0.00 | 0% | 0.00% | 21.65 | 0.00 |
| ARADEL | 1679.90 | 0.00 | 0.00 | 1679.90 | 1507 | 1,466,393 | 2,433,095,940.00 | 0.00 | 0% | 0.00% | 869.00 | 0.00 |
| AUSTINLAZ | 3.60 | 0.00 | 0.00 | 3.60 | 53 | 342,228 | 1,160,392.90 | 0.00 | 0% | 0.00% | 4.25 | 0.00 |
| BERGER | 68.35 | 0.00 | 0.00 | 68.35 | 156 | 525,074 | 33,163,506.00 | 0.00 | 0% | 0.00% | 48.00 | 0.00 |
| BETAGLAS | 498.50 | 0.00 | 0.00 | 498.50 | 374 | 186,733 | 90,239,112.00 | 0.00 | 0% | 0.00% | 486.00 | 0.00 |
| BUACEMENT | 317.00 | 0.00 | 0.00 | 317.00 | 1318 | 996,583 | 305,767,936.00 | 0.00 | 0% | 0.00% | 185.00 | 0.00 |
| BUAFOODS | 824.60 | 0.00 | 0.00 | 824.60 | 593 | 111,051 | 96,064,992.00 | 0.00 | 0% | 0.00% | 798.90 | 0.00 |
| CADBURY | 72.00 | 0.00 | 0.00 | 72.00 | 310 | 592,633 | 40,296,588.00 | 0.00 | 0% | 0.00% | 73.90 | 0.00 |
| CAP | 100.00 | 110.00 | 108.00 | 110.00 | 260 | 3,830,825 | 413,408,704.00 | 10.00 | 9.09% | 0.00% | 79.90 | 0.00 |
| CAVERTON | 5.20 | 5.45 | 5.20 | 5.45 | 119 | 1,814,750 | 9,571,343.00 | 0.25 | 4.59% | 0.00% | 8.98 | 0.00 |
| CHAMPION | 14.50 | 14.30 | 14.00 | 14.00 | 145 | 2,195,558 | 31,503,164.00 | -0.50 | -3.57% | 0.00% | 21.49 | 0.00 |
| CHAMS | 3.35 | 3.35 | 3.16 | 3.20 | 775 | 19,835,844 | 64,047,044.00 | -0.15 | -4.69% | 0.00% | 4.65 | 1.85 |
| CHELLARAM | 13.20 | 0.00 | 0.00 | 13.20 | 9 | 6,980 | 88,164.70 | 0.00 | 0% | 0.00% | 16.25 | 0.00 |
| CILEASING | 6.50 | 6.60 | 6.50 | 6.50 | 64 | 1,079,979 | 7,060,383.50 | 0.00 | 0% | 0.00% | 9.64 | 0.00 |
| CNIF | 110.00 | 0.00 | 0.00 | 110.00 | 12 | 42,939 | 4,745,404.00 | 0.00 | 0% | 0.00% | 0.00 | 0.00 |
| CONHALLPLC | 4.67 | 4.83 | 4.66 | 4.75 | 78 | 3,397,472 | 16,010,204.00 | 0.08 | 1.68% | 0.00% | 6.19 | 0.00 |
| CONOIL | 194.00 | 0.00 | 0.00 | 194.00 | 120 | 118,153 | 24,913,946.00 | 0.00 | 0% | 0.00% | 380.00 | 0.00 |
| CORNERST | 5.60 | 5.60 | 5.45 | 5.60 | 76 | 2,045,958 | 10,970,849.00 | 0.00 | 0% | 0.00% | 9.37 | 0.00 |
| CUSTODIAN | 74.20 | 0.00 | 0.00 | 74.20 | 182 | 836,204 | 62,133,736.00 | 0.00 | 0% | 0.00% | 48.30 | 0.00 |
| CUTIX | 3.36 | 3.39 | 3.16 | 3.34 | 291 | 16,534,111 | 53,926,780.00 | -0.02 | -0.60% | 0.00% | 5.10 | 0.00 |
| CWG | 21.95 | 0.00 | 0.00 | 21.95 | 271 | 1,335,595 | 28,351,936.00 | 0.00 | 0% | 0.00% | 19.85 | 0.00 |
| DAARCOMM | 1.76 | 0.00 | 0.00 | 1.76 | 126 | 684,381 | 1,232,654.60 | 0.00 | 0% | 0.00% | 1.34 | 0.00 |
| DANGCEM | 850.00 | 0.00 | 0.00 | 850.00 | 1582 | 552,642 | 482,800,736.00 | 0.00 | 0% | 0.00% | 665.00 | 0.00 |
| DANGSUGAR | 66.20 | 66.95 | 66.95 | 66.95 | 1111 | 1,730,409 | 115,703,352.00 | 0.75 | 1.12% | 0.00% | 75.60 | 0.00 |
| DEAPCAP | 4.70 | 4.98 | 4.68 | 4.90 | 119 | 2,528,815 | 12,070,720.00 | 0.20 | 4.08% | 0.00% | 2.13 | 0.00 |
| ELLAHLAKES | 10.20 | 11.20 | 10.40 | 10.40 | 332 | 4,115,122 | 44,379,972.00 | 0.20 | 1.92% | 0.00% | 19.42 | 2.85 |
| ETERNA | 33.50 | 33.00 | 33.00 | 33.00 | 143 | 710,386 | 23,559,686.00 | -0.50 | -1.52% | 0.00% | 49.95 | 0.00 |
| ETI | 71.70 | 0.00 | 0.00 | 71.70 | 372 | 4,746,262 | 332,421,856.00 | 0.00 | 0% | 0.00% | 42.00 | 0.00 |
| ETRANZACT | 18.00 | 0.00 | 0.00 | 18.00 | 154 | 414,004 | 7,410,648.50 | 0.00 | 0% | 0.00% | 18.00 | 0.00 |
| EUNISELL | 169.95 | 0.00 | 0.00 | 169.95 | 23 | 5,427 | 830,331.00 | 0.00 | 0% | 0.00% | 115.00 | 0.00 |
| FCMB | 13.50 | 13.45 | 12.70 | 13.00 | 841 | 20,795,972 | 270,719,488.00 | -0.50 | -3.85% | 0.00% | 12.90 | 8.35 |
| FGS202776 | 100.00 | 103.00 | 103.00 | 103.00 | 2 | 6,000 | 6,180,000.00 | 3.00 | 2.91% | 0.00% | 100.00 | 30.00 |
| FGS202882 | 85.00 | 100.00 | 100.00 | 100.00 | 1 | 20,000 | 20,000,000.00 | 15.00 | 15.00% | 0.00% | 135.00 | 85.00 |
| FGS202894 | 120.00 | 105.00 | 105.00 | 105.00 | 1 | 9,000 | 9,450,000.00 | -15.00 | -14.29% | 0.00% | 131.80 | 99.44 |
| FGSUK2032S5 | 102.00 | 100.00 | 100.00 | 100.00 | 1 | 25 | 25,000.03 | -2.00 | -2.00% | 0.00% | 115.00 | 88.20 |
| FGSUK2032S7 | 108.00 | 109.99 | 109.99 | 109.99 | 1 | 3,000 | 3,299,997.00 | 1.99 | 1.81% | 0.00% | 0.00 | 0.00 |
| FGSUK2033S6 | 100.00 | 101.99 | 101.99 | 101.99 | 3 | 15,160 | 15,463,185.00 | 1.99 | 1.95% | 0.00% | 114.09 | 16.19 |
| FIDELITYBK | 21.85 | 23.00 | 21.90 | 22.30 | 1050 | 14,743,591 | 325,754,496.00 | 0.45 | 2.02% | 0.00% | 22.45 | 16.00 |
| FIDSON | 100.00 | 0.00 | 0.00 | 100.00 | 748 | 868,703 | 83,758,992.00 | 0.00 | 0% | 0.00% | 50.10 | 0.00 |
| FirstHoldCo | 71.00 | 77.00 | 68.50 | 77.00 | 1301 | 76,643,656 | 5,782,642,700.00 | 6.00 | 7.79% | 0.00% | 55.30 | 0.00 |
| FTGINSURE | 1.39 | 1.42 | 1.33 | 1.37 | 134 | 4,857,134 | 6,682,612.00 | -0.02 | -1.46% | 0.00% | 0.00 | 0.00 |
| FTNCOCOA | 5.20 | 5.25 | 5.20 | 5.20 | 170 | 1,104,109 | 5,807,189.50 | 0.00 | 0% | 0.00% | 8.25 | 0.00 |
| GEREGU | 1132.50 | 0.00 | 0.00 | 1132.50 | 45 | 7,741 | 7,890,401.50 | 0.00 | 0% | 0.00% | 1,027.40 | 0.00 |
| GREENWETF | 1260.00 | 1260.00 | 1134.00 | 1229.00 | 116 | 12,056 | 14,294,554.00 | -31.00 | -2.52% | 0.00% | 534.00 | 180.00 |
| GTCO | 130.00 | 130.75 | 130.00 | 130.00 | 2191 | 37,385,888 | 4,875,130,400.00 | 0.00 | 0% | 0.00% | 103.20 | 0.00 |
| GUINEAINS | 1.06 | 1.14 | 1.04 | 1.04 | 188 | 7,523,241 | 8,115,941.00 | -0.02 | -1.92% | 0.00% | 1.87 | 0.00 |
| GUINNESS | 497.00 | 0.00 | 0.00 | 497.00 | 153 | 27,355 | 12,235,892.00 | 0.00 | 0% | 0.00% | 349.90 | 0.00 |
| HMCALL | 3.85 | 3.61 | 3.61 | 3.61 | 59 | 404,258 | 1,504,158.90 | -0.24 | -6.65% | 0.00% | 5.89 | 0.00 |
| HONYFLOUR | 18.95 | 19.80 | 18.80 | 18.80 | 554 | 10,234,459 | 194,726,832.00 | -0.15 | -0.80% | 0.00% | 30.20 | 0.00 |
| IKEJAHOTEL | 33.00 | 0.00 | 0.00 | 33.00 | 50 | 182,928 | 6,101,417.50 | 0.00 | 0% | 0.00% | 41.90 | 0.00 |
| IMG | 36.00 | 0.00 | 0.00 | 36.00 | 7 | 11,315 | 370,440.75 | 0.00 | 0% | 0.00% | 42.45 | 0.00 |
| INFINITY | 9.35 | 0.00 | 0.00 | 9.35 | 12 | 21,353 | 218,855.00 | 0.00 | 0% | 0.00% | 7.70 | 0.00 |
| INTBREW | 14.05 | 0.00 | 0.00 | 14.05 | 150 | 955,084 | 13,282,937.00 | 0.00 | 0% | 0.00% | 16.20 | 0.00 |
| INTENEGINS | 2.92 | 3.00 | 2.95 | 3.00 | 52 | 741,539 | 2,225,454.20 | 0.08 | 2.67% | 0.00% | 4.51 | 0.00 |
| JAIZBANK | 9.00 | 9.05 | 8.95 | 8.95 | 1436 | 8,308,857 | 74,933,208.00 | -0.05 | -0.56% | 0.00% | 4.90 | 0.00 |
| JAPAULGOLD | 3.13 | 3.30 | 2.94 | 3.20 | 591 | 30,166,628 | 94,354,272.00 | 0.07 | 2.19% | 0.00% | 3.66 | 0.00 |
| JBERGER | 288.00 | 0.00 | 0.00 | 288.00 | 198 | 99,367 | 28,529,806.00 | 0.00 | 0% | 0.00% | 161.00 | 0.00 |
| JOHNHOLT | 14.00 | 0.00 | 0.00 | 14.00 | 42 | 68,065 | 863,015.70 | 0.00 | 0% | 0.00% | 10.18 | 0.00 |
| JULI | 7.25 | 0.00 | 0.00 | 7.25 | 15 | 48,280 | 316,234.00 | 0.00 | 0% | 0.00% | 10.00 | 0.00 |
| LASACO | 2.00 | 2.11 | 1.99 | 2.00 | 123 | 6,004,736 | 12,054,809.00 | 0.00 | 0% | 0.00% | 5.25 | 0.00 |
| LEARNAFRCA | 9.30 | 0.00 | 0.00 | 9.30 | 46 | 137,480 | 1,174,095.60 | 0.00 | 0% | 0.00% | 7.80 | 0.00 |
| LEGENDINT | 5.63 | 0.00 | 0.00 | 5.63 | 46 | 667,799 | 3,971,724.20 | 0.00 | 0% | 0.00% | 10.00 | 0.00 |
| LINKASSURE | 1.48 | 1.60 | 1.43 | 1.58 | 94 | 4,202,766 | 6,428,493.50 | 0.10 | 6.33% | 0.00% | 2.99 | 0.00 |
| LIVESTOCK | 6.55 | 6.50 | 6.40 | 6.40 | 161 | 1,333,844 | 8,790,592.00 | -0.15 | -2.34% | 0.00% | 10.83 | 0.00 |
| LIVINGTRUST | 3.69 | 3.36 | 3.36 | 3.36 | 61 | 1,373,073 | 4,768,049.50 | -0.33 | -9.82% | 0.00% | 7.40 | 0.00 |
| LOTUSHAL15 | 182.95 | 184.96 | 170.52 | 179.99 | 108 | 40,686 | 7,235,159.50 | -2.96 | -1.64% | 0.00% | 100.00 | 27.50 |
| MANSARD | 14.50 | 15.00 | 14.80 | 15.00 | 154 | 2,336,511 | 34,997,772.00 | 0.50 | 3.33% | 0.00% | 21.42 | 0.00 |
| MAYBAKER | 38.00 | 0.00 | 0.00 | 38.00 | 468 | 1,176,798 | 42,684,248.00 | 0.00 | 0% | 0.00% | 19.50 | 0.00 |
| MBENEFIT | 4.00 | 4.23 | 3.80 | 4.00 | 296 | 10,903,014 | 43,458,548.00 | 0.00 | 0% | 0.00% | 4.70 | 0.67 |
| MCNICHOLS | 7.50 | 7.15 | 6.75 | 7.15 | 104 | 1,319,003 | 9,048,134.00 | -0.35 | -4.90% | 0.00% | 4.74 | 0.00 |
| MECURE | 60.60 | 0.00 | 0.00 | 60.60 | 134 | 309,967 | 17,095,270.00 | 0.00 | 0% | 0.00% | 65.20 | 0.00 |
| MERGROWTH | 184.28 | 201.00 | 165.88 | 165.88 | 103 | 52,701 | 9,476,853.00 | -18.40 | -11.09% | 0.00% | 1,177.08 | 340.00 |
| MERVALUE | 137.50 | 149.00 | 130.00 | 130.00 | 60 | 33,046 | 4,760,493.00 | -7.50 | -5.77% | 0.00% | 503.36 | 108.00 |
| MEYER | 18.65 | 0.00 | 0.00 | 18.65 | 40 | 161,637 | 2,735,816.00 | 0.00 | 0% | 0.00% | 25.25 | 0.00 |
| MORISON | 11.79 | 0.00 | 0.00 | 11.79 | 6 | 3,372 | 35,810.64 | 0.00 | 0% | 0.00% | 5.15 | 0.00 |
| MTNN | 820.50 | 0.00 | 0.00 | 820.50 | 3303 | 2,791,812 | 2,280,114,940.00 | 0.00 | 0% | 0.00% | 531.70 | 0.00 |
| MULTIVERSE | 23.80 | 25.90 | 25.90 | 25.90 | 151 | 1,171,556 | 26,485,654.00 | 2.10 | 8.11% | 0.00% | 13.95 | 0.00 |
| NAHCO | 242.00 | 0.00 | 0.00 | 242.00 | 653 | 2,566,955 | 584,583,230.00 | 0.00 | 0% | 0.00% | 124.85 | 0.00 |
| NASCON | 171.60 | 188.50 | 188.50 | 188.50 | 727 | 3,172,242 | 585,464,190.00 | 16.90 | 8.97% | 0.00% | 114.80 | 0.00 |
| NB | 73.00 | 73.00 | 72.90 | 73.00 | 399 | 5,903,377 | 430,905,120.00 | 0.00 | 0% | 0.00% | 82.40 | 0.00 |
| NCR | 199.00 | 0.00 | 0.00 | 199.00 | 34 | 7,543 | 1,353,066.80 | 0.00 | 0% | 0.00% | 72.70 | 0.00 |
| NEIMETH | 10.00 | 9.70 | 9.00 | 9.00 | 289 | 3,283,183 | 30,126,586.00 | -1.00 | -11.11% | 0.00% | 10.42 | 0.00 |
| NEM | 32.45 | 0.00 | 0.00 | 32.45 | 155 | 763,269 | 24,296,802.00 | 0.00 | 0% | 0.00% | 39.60 | 0.00 |
| NESTLE | 3249.90 | 0.00 | 0.00 | 3249.90 | 210 | 18,279 | 54,423,360.00 | 0.00 | 0% | 0.00% | 1,958.00 | 0.00 |
| NEWGOLD | 189500.00 | 188800.00 | 173000.02 | 188800.00 | 35 | 60 | 10,794,259.00 | -700.00 | -0.37% | 0.00% | 70,000.00 | 1,300.20 |
| NGXGROUP | 164.50 | 0.00 | 0.00 | 164.50 | 1396 | 5,249,868 | 831,677,310.00 | 0.00 | 0% | 0.00% | 79.80 | 0.00 |
| NIDF | 127.00 | 0.00 | 0.00 | 127.00 | 110 | 79,014 | 10,086,645.00 | 0.00 | 0% | 0.00% | 118.00 | 0.00 |
| NNFM | 79.40 | 0.00 | 0.00 | 79.40 | 30 | 4,580 | 327,470.00 | 0.00 | 0% | 0.00% | 138.90 | 0.00 |
| NPFMCRFBK | 5.45 | 5.50 | 5.45 | 5.45 | 109 | 5,218,580 | 28,655,456.00 | 0.00 | 0% | 0.00% | 3.98 | 0.00 |
| NREIT | 103.00 | 103.00 | 103.00 | 103.00 | 17 | 149,419 | 15,358,286.00 | 0.00 | 0% | 0.00% | 0.00 | 0.00 |
| NSLTECH | 0.94 | 1.00 | 0.94 | 0.94 | 261 | 16,499,993 | 15,728,188.00 | 0.00 | 0% | 0.00% | 1.33 | 0.00 |
| OANDO | 45.30 | 45.75 | 45.10 | 45.50 | 657 | 8,132,250 | 368,628,224.00 | 0.20 | 0.44% | 0.00% | 78.00 | 0.00 |
| OKOMUOIL | 1765.00 | 0.00 | 0.00 | 1765.00 | 645 | 199,259 | 320,455,520.00 | 0.00 | 0% | 0.00% | 1,120.00 | 0.00 |
| OMATEK | 2.01 | 2.10 | 1.99 | 1.99 | 175 | 2,692,818 | 5,420,185.50 | -0.02 | -1.01% | 0.00% | 1.89 | 0.00 |
| PREMPAINTS | 37.50 | 0.00 | 0.00 | 37.50 | 13 | 14,979 | 505,541.25 | 0.00 | 0% | 0.00% | 0.00 | 0.00 |
| PRESCO | 1980.00 | 0.00 | 0.00 | 1980.00 | 562 | 292,469 | 587,226,050.00 | 0.00 | 0% | 0.00% | 1,550.00 | 0.00 |
| PRESTIGE | 1.37 | 1.37 | 1.37 | 1.37 | 32 | 873,576 | 1,212,900.00 | 0.00 | 0% | 0.00% | 2.66 | 0.00 |
| PZ | 78.50 | 84.95 | 78.50 | 84.95 | 399 | 4,616,949 | 380,655,040.00 | 6.45 | 7.59% | 0.00% | 47.95 | 0.00 |
| REDSTAREX | 28.15 | 0.00 | 0.00 | 28.15 | 10 | 5,238 | 132,783.30 | 0.00 | 0% | 0.00% | 14.35 | 0.00 |
| REGALINS | 1.02 | 1.10 | 1.09 | 1.10 | 70 | 1,773,379 | 1,910,663.20 | 0.08 | 7.27% | 0.00% | 1.94 | 0.00 |
| ROYALEX | 1.70 | 1.70 | 1.63 | 1.63 | 81 | 3,071,503 | 5,138,235.00 | -0.07 | -4.29% | 0.00% | 3.47 | 0.00 |
| RTBRISCOE | 9.16 | 9.10 | 9.06 | 9.10 | 70 | 954,125 | 8,700,075.00 | -0.06 | -0.66% | 0.00% | 4.65 | 0.00 |
| SCOA | 22.65 | 0.00 | 0.00 | 22.65 | 26 | 20,364 | 421,971.60 | 0.00 | 0% | 0.00% | 7.10 | 0.00 |
| SEPLAT | 10450.00 | 0.00 | 0.00 | 10450.00 | 447 | 25,439 | 269,539,552.00 | 0.00 | 0% | 0.00% | 5,917.20 | 0.00 |
| SFSREIT | 418.75 | 0.00 | 0.00 | 418.75 | 57 | 46,786 | 21,230,620.00 | 0.00 | 0% | 0.00% | 418.75 | 0.00 |
| SIAMLETF40 | 10072.89 | 9800.00 | 9065.61 | 9065.61 | 90 | 1,955 | 17,840,770.00 | 0.00 | 0% | 0.00% | 1,776.50 | 265.00 |
| SKYAVN | 143.10 | 0.00 | 0.00 | 143.10 | 47 | 148,850 | 19,212,476.00 | 0.00 | 0% | 0.00% | 99.50 | 0.00 |
| SOVRENINS | 1.89 | 2.07 | 2.00 | 2.07 | 109 | 5,321,444 | 10,731,056.00 | 0.18 | 8.70% | 0.00% | 4.89 | 0.00 |
| STANBIC | 154.50 | 152.75 | 152.50 | 152.50 | 728 | 8,465,035 | 1,291,677,950.00 | -2.00 | -1.31% | 0.00% | 126.25 | 0.00 |
| STANBICETF30 | 3700.00 | 4060.00 | 3700.00 | 3957.99 | 233 | 5,065 | 19,882,632.00 | 257.99 | 6.52% | 0.00% | 1,810.09 | 252.85 |
| STERLINGNG | 8.10 | 8.30 | 8.00 | 8.10 | 475 | 10,526,607 | 85,700,448.00 | 0.00 | 0% | 0.00% | 8.97 | 0.00 |
| SUNUASSUR | 4.70 | 4.68 | 4.32 | 4.68 | 55 | 724,110 | 3,250,101.50 | -0.02 | -0.43% | 0.00% | 11.65 | 0.00 |
| TAJSUKS1 | 98.91 | 98.00 | 98.00 | 98.00 | 1 | 10 | 9,800.01 | -0.91 | -0.93% | 0.00% | 99.99 | 95.80 |
| TAJSUKS2 | 94.00 | 99.89 | 95.49 | 95.49 | 2 | 41,000 | 40,914,880.00 | 1.49 | 1.56% | 0.00% | 99.99 | 95.00 |
| TANTALIZER | 3.68 | 3.65 | 3.45 | 3.47 | 341 | 10,607,287 | 37,461,992.00 | -0.21 | -6.05% | 0.00% | 3.45 | 0.00 |
| TIP | 20.45 | 21.00 | 20.60 | 21.00 | 392 | 3,497,126 | 72,705,536.00 | 0.55 | 2.62% | 0.00% | 17.74 | 0.00 |
| TOTAL | 640.00 | 0.00 | 0.00 | 640.00 | 70 | 11,898 | 6,853,248.00 | 0.00 | 0% | 0.00% | 745.00 | 0.00 |
| TRANSCOHOT | 203.00 | 223.30 | 223.30 | 223.30 | 118 | 196,872 | 43,785,524.00 | 20.30 | 9.09% | 0.00% | 174.90 | 0.00 |
| TRANSCORP | 49.00 | 0.00 | 0.00 | 49.00 | 292 | 710,157 | 34,050,144.00 | 0.00 | 0% | 0.00% | 61.95 | 0.00 |
| TRANSEXPR | 7.20 | 7.92 | 7.92 | 7.92 | 282 | 4,087,297 | 32,356,114.00 | 0.72 | 9.09% | 0.00% | 2.20 | 0.00 |
| TRANSPOWER | 272.70 | 0.00 | 0.00 | 272.70 | 83 | 46,693 | 11,463,132.00 | 0.00 | 0% | 0.00% | 364.90 | 0.00 |
| TRIPPLEG | 4.26 | 0.00 | 0.00 | 4.26 | 3 | 13,367 | 51,329.28 | 0.00 | 0% | 0.00% | 6.05 | 0.00 |
| UACN | 110.00 | 121.00 | 115.00 | 121.00 | 236 | 1,240,757 | 148,437,872.00 | 11.00 | 9.09% | 0.00% | 106.80 | 0.00 |
| UBA | 50.20 | 53.40 | 49.95 | 53.20 | 2148 | 55,258,384 | 2,832,762,370.00 | 3.00 | 5.64% | 0.00% | 50.55 | 30.50 |
| UCAP | 16.15 | 16.65 | 16.00 | 16.00 | 555 | 24,029,880 | 390,800,864.00 | -0.15 | -0.94% | 0.00% | 24.60 | 0.00 |
| UHOMREIT | 72.50 | 0.00 | 0.00 | 72.50 | 53 | 76,777 | 5,542,426.50 | 0.00 | 0% | 0.00% | 64.00 | 0.00 |
| UNILEVER | 110.00 | 0.00 | 0.00 | 110.00 | 286 | 973,799 | 112,997,136.00 | 0.00 | 0% | 0.00% | 80.00 | 0.00 |
| UNIONDICON | 19.95 | 0.00 | 0.00 | 19.95 | 180 | 964,339 | 18,805,942.00 | 0.00 | 0% | 0.00% | 12.20 | 0.00 |
| UNIVINSURE | 1.22 | 1.30 | 1.22 | 1.23 | 119 | 6,102,889 | 7,554,126.50 | 0.01 | 0.81% | 0.00% | 1.60 | 0.45 |
| UPDC | 4.20 | 4.50 | 4.15 | 4.15 | 131 | 1,677,168 | 7,060,595.00 | -0.05 | -1.20% | 0.00% | 9.55 | 0.00 |
| UPDCREIT | 7.60 | 0.00 | 0.00 | 7.60 | 201 | 1,207,814 | 9,205,320.00 | 0.00 | 0% | 0.00% | 9.45 | 0.00 |
| UPL | 5.20 | 5.00 | 5.00 | 5.00 | 34 | 1,057,563 | 5,312,764.00 | -0.20 | -4.00% | 0.00% | 7.43 | 0.00 |
| VERITASKAP | 1.85 | 2.00 | 1.87 | 2.00 | 192 | 20,181,788 | 39,000,056.00 | 0.15 | 7.50% | 0.00% | 3.06 | 0.00 |
| VETBANK | 27.80 | 29.39 | 25.10 | 27.80 | 171 | 350,866 | 9,560,629.00 | 0.00 | 0% | 0.00% | 18.00 | 10.35 |
| VETGOODS | 50.99 | 50.99 | 46.00 | 46.00 | 150 | 231,901 | 11,125,270.00 | -4.99 | -10.85% | 0.00% | 49.50 | 17.20 |
| VETGRIF30 | 90.00 | 99.00 | 87.00 | 92.95 | 138 | 148,365 | 13,722,671.00 | 2.95 | 3.17% | 0.00% | 73.30 | 36.00 |
| VETINDETF | 142.50 | 142.50 | 128.25 | 138.00 | 103 | 54,464 | 7,180,088.00 | -4.50 | -3.26% | 0.00% | 84.60 | 32.81 |
| VFDGROUP | 10.65 | 10.80 | 10.65 | 10.80 | 147 | 1,751,694 | 18,724,820.00 | 0.15 | 1.39% | 0.00% | 96.40 | 0.00 |
| VITAFOAM | 130.00 | 143.00 | 130.00 | 143.00 | 397 | 1,651,329 | 227,182,112.00 | 13.00 | 9.09% | 0.00% | 96.00 | 0.00 |
| VSPBONDETF | 265.68 | 270.00 | 241.01 | 269.99 | 115 | 57,122 | 14,837,934.00 | 4.31 | 1.60% | 0.00% | 900.00 | 136.00 |
| WAPCO | 273.00 | 283.80 | 270.00 | 275.00 | 1659 | 7,282,213 | 1,993,548,420.00 | 2.00 | 0.73% | 0.00% | 154.30 | 0.00 |
| WAPIC | 2.73 | 2.70 | 2.53 | 2.70 | 178 | 3,660,119 | 9,405,904.00 | -0.03 | -1.11% | 0.00% | 4.91 | 0.00 |
| WEMABANK | 28.10 | 27.55 | 27.05 | 27.50 | 840 | 17,306,376 | 473,447,776.00 | -0.60 | -2.18% | 0.00% | 25.00 | 0.00 |
| ZENITHBANK | 127.00 | 129.50 | 126.05 | 129.50 | 3171 | 20,552,598 | 2,613,775,870.00 | 2.50 | 1.93% | 0.00% | 78.50 | 43.00 |
| ZICHIS | 12.90 | 13.89 | 12.90 | 13.89 | 208 | 4,100,321 | 54,069,604.00 | 0.99 | 7.13% | 0.00% | 0.00 | 0.00 |