ABCDEFGHIJKLMNOPQRSTUVWXYZ
1
PHRONESIS SECURITIES LTD
2
(Member of the Nigeria Stock Exchange)
3
PRICELIST 18TH MAY, 2026r
4
5
 SNAPSHOP
6
ASI250,204.83
7
 DEALS 87,096.00
8
 VOLUME 800,463,319.00
9
 VALUE N 37,045,157,476.45
10
 EQUITY CAP
N 160,362,835,910,660.1
11
 BOND CAP
N 55,825,854,558,999.9
12
ETF CAPN 100,892,447,652.59
13
Security
Previous Closing Price
Open PriceHigh PriceLow PriceClose PriceChange Price Number of Trades Daily Volume Daily Value 52 Week High
14
ABBEYBDS7.307.307.157.157.15-0.15 197 1127829 8,000,888.35 16.35
15
 ABCTRANS 6.276.27 6.89 6.89 6.890.62 258 853,931 5,810,381.63 9.97
16
ACADEMY7.057.05 83 182269 1,256,137.05 9.38
17
 ACCESSCORP 25.7525.75 25.95 25.70 25.75 3,124 30,043,283 775,359,821.80 36.00
18
AFRIPRUD14.9014.9014.813.8513.85-1.05 238 1444810 20,772,678.55 19.25
19
 AIICO 4.764.76 4.90 4.55 4.59-0.17 1,104 18,317,707 86,163,684.65 5.21
20
AIRTELAFRI3,323.403323.40 2 108 394,815.60 3,323.40
21
 ALEX [BMF] 9.009.00 16 72,546 667,352.30 24.10
22
ARADEL [MRF]1,834.901834.90183618361836.001.10 3,073 3125356 5,628,240,519.40 2,024.00
23
 AUSTINLAZ [RST] 4.154.15 4.56 4.44 4.530.38 202 1,642,069 7,300,296.63 5.94
24
BERGER168.95168.95152.1152.1152.10-16.85 838 1234639 190,022,725.60 168.95
25
 BETAGLAS 570.00570.00 568 88,661 50,311,936.00 598.00
26
BUACEMENT435.00435.00 2,230 590296 252,430,842.60 435.00
27
 BUAFOODS 967.00967.00 1,134 149,730 150,168,852.30 967.00
28
CADBURY70.9070.9070.970.970.90 711 820708 58,306,704.40 75.25
29
 CAP 233.70233.70 182 88,806 18,745,857.70 233.70
30
CAVERTON [MRF]6.506.506.86.156.15-0.35 199 5989743 38,702,542.90 8.98
31
 CHAMPION 14.6014.60 14.50 14.50 14.50-0.10 172 632,934 9,232,614.85 21.49
32
CHAMS4.003.703.953.73.87-0.13 1,350 20535947 79,069,222.53 5.45
33
 CHELLARAM 13.2013.20 50 102,047 1,413,238.35 16.25
34
CILEASING6.756.757.46.86.800.05 120 2743834 19,115,780.15 9.64
35
 CNIF 110.00110.00 12 10,686 1,293,006.00 110.00
36
CONHALLPLC5.905.905.945.85.90 108 2115234 12,319,591.03 6.91
37
 CONOIL [MRF] 194.00194.00 229 44,646 8,366,539.10 298.10
38
CORNERST [MRF]6.006.00 61 148777 846,489.15 9.37
39
 CUSTODIAN 81.2581.25 81.25 81.25 81.25 313 5,676,106 462,568,587.30 89.95
40
CUTIX3.203.203.333.173.290.09 322 3968460 12,829,759.52 5.10
41
 CWG 24.8024.80 376 1,790,293 41,637,188.55 25.25
42
DAARCOMM [MRF]2.252.472.472.032.03-0.22 542 33670385 75,602,263.95 3.00
43
 DANGCEM 1,180.001180.00 3,093 804,162 905,560,635.40 1,189.00
44
DANGSUGAR91.0091.0088.588.588.50-2.50 2,801 2553861 227,447,915.95 95.30
45
 DEAPCAP [DWL] 5.425.42 201 957,471 5,315,545.78 11.47
46
ELLAHLAKES10.9510.9510.9510.710.95 435 9138052 99,403,669.30 19.42
47
 ENAMELWA 37.0037.00 6 1,650 65,905.00 45.00
48
ETERNA34.3534.3536.53636.502.15 292 898393 32,343,148.00 51.20
49
 ETI 97.4097.40 257 341,394 31,190,021.00 97.40
50
ETRANZACT18.5018.50 201 344810 6,074,367.60 26.90
51
 EUNISELL 191.90191.90 95 28,055 4,846,501.25 191.90
52
FCMB [MRF]11.8011.8011.911.6511.850.05 812 3859000 45,654,599.15 14.50
53
 FIDELITYBK [MRF] 22.9022.90 23.50 22.90 22.950.05 1,055 15,586,322 359,498,104.65 24.25
54
FIDSON136.50136.50 1,831 706694 100,638,922.95 124.60
55
FIRSTHOLDCO [MRF]
70.0070.00 70.05 69.90 69.90-0.10 1,316 5,876,720 412,571,183.60 79.85
56
FTGINSURE [DWL]1.081.081.11.081.090.01 107 2852747 3,074,862.01 1.63
57
 FTNCOCOA [RST] 8.968.60 8.85 8.30 8.65-0.31 953 8,287,057 70,608,039.68 11.04
58
GEREGU1,132.501132.50 60 5908 6,022,024.40 0.00
59
 GREENWETF 1,117.401117.40 1,149.90 1,035.20 1050.01-67.39 80 4,521 4,947,707.78 1,811.70
60
GTCO146.80146.80146.9145.7145.70-1.10 4,051 7541400 1,102,175,185.00 153.00
61
 GUINEAINS 1.081.08 1.18 1.10 1.180.10 137 5,006,992 5,827,839.53 1.87
62
GUINNESS402.60402.60 335 39413 14,709,320.70 499.00
63
 HMCALL 3.703.70 4.00 4.00 4.000.30 85 700,441 2,790,899.54 5.20
64
HONYFLOUR18.9018.9019.118.718.70-0.20 500 1332899 25,158,479.60 30.20
65
 IKEJAHOTEL 39.6039.60 114 524,404 20,657,016.25 44.90
66
IMG42.3042.3038.138.138.10-4.20 53 926575 35,371,312.60 47.00
67
 INFINITY [BLS] 9.359.35 10 13,125 134,531.25 9.50
68
INTBREW13.0013.0013.21313.200.20 312 2713893 36,001,970.15 16.20
69
 INTENEGINS 2.792.79 3.06 3.05 3.050.26 134 2,762,074 8,370,861.72 4.51
70
JAIZBANK [MRF]9.009.009.6899.300.30 2,683 29769038 275,855,243.89 15.43
71
JAPAULGOLD [MRF]
3.343.34 3.38 3.34 3.370.03 683 13,218,120 44,449,042.12 4.42
72
JBERGER315.00315.00 351 126914 36,677,782.00 315.00
73
 JOHNHOLT 18.8018.80 54 90,244 1,529,635.80 18.95
74
JULI7.257.25 17 36840 256,200.35 8.06
75
 LASACO 1.981.98 2.00 1.98 2.000.02 174 12,163,450 24,226,140.99 5.25
76
LEARNAFRCA10.8510.8510.8510.110.85 275 1648556 17,335,693.00 10.00
77
 LEGENDINT [MRF] 6.006.00 6.30 6.00 6.090.09 63 2,879,247 17,644,814.95 10.00
78
LINKASSURE1.761.761.871.751.840.08 177 10085396 18,410,568.98 2.99
79
 LIVESTOCK 9.809.80 9.50 9.00 9.00-0.80 363 2,565,842 24,393,760.90 10.30
80
LIVINGTRUST [MRF]
3.833.83 46 364002 1,404,096.87 7.40
81
 LOTUSHAL15 131.05131.05 143.00 130.00 135.994.94 137 67,681 9,260,865.65 347.60
82
MANSARD14.6014.60 190 718457 10,268,381.20 21.42
83
 MAYBAKER 47.3047.30 52.00 52.00 52.004.70 901 2,961,509 153,579,706.55 52.00
84
MBENEFIT [MRF]4.304.304.454.254.360.06 272 12610842 54,593,262.24 5.95
85
 MCNICHOLS 8.008.00 7.32 7.32 7.32-0.68 224 1,358,139 10,079,408.48 9.60
86
MECURE94.9094.90 247 247807 21,175,108.15 104.00
87
 MERGROWTH 86.0886.08 94.68 94.00 94.688.60 35 51,692 4,883,078.94 1,299.80
88
MERVALUE140.00140.00154143153.9713.97 58 16870 2,493,748.40 1,000.00
89
 MEYER 21.5521.55 67 103,693 2,162,699.60 25.25
90
MORISON [MRF]10.6210.62 24 66060 707,981.69 13.27
91
 MTNN 820.00820.00 5,757 2,850,898 2,351,492,973.70 915.00
92
MULTIVERSE25.6525.65 62 154029 3,561,090.95 28.25
93
 NAHCO 205.00205.00 702 1,766,955 362,482,027.60 258.90
94
NASCON222.00222.00 335 410614 85,997,669.00 214.00
95
 NB 86.9586.95 86.80 86.80 86.80-0.15 603 2,285,402 199,969,451.80 94.05
96
NCR [MRF]179.10179.10161.2161.2161.20-17.90 71 223575 36,069,341.50 199.00
97
 NEIMETH 10.4510.45 11.45 10.70 11.400.95 407 3,220,935 36,461,280.65 16.15
98
NEM30.0030.0030.0530.0530.050.05 179 744854 22,416,622.75 39.60
99
 NESTLE 3,125.003125.00 245 7,578 22,727,233.10 3,395.00
100
NEWGOLD169,600.00169600.00169499.99152640152640.00-16960.00 30 87 13,399,229.99 204,600.00