Pricelist08052026.xlsx

	A	B	C	D	E	F	G	H	I	J	K
1	PHRONESIS SECURITIES LTD
2	(Member of the Nigeria Stock Exchange)
3	PRICELIST 8TH MAY, 2026								r
4
5	SNAPSHOP
6	ASI	244,670.65
7	DEALS	69,996.00
8	VOLUME	1,066,486,881.00
9	VALUE	N 55,036,567,463.53
10	EQUITY CAP	N 157,026,725,899,128.75
11	BOND CAP	N 55,554,416,068,994.2
12	ETF CAP	N 118,624,648,826.77
13	Security	Previous Closing Price	Open Price	High Price	Low Price	Close Price	Change Price	Number of Trades	Daily Volume	Daily Value	52 Week High
14	ABBEYBDS	6.00	6.00	6	6	6.00		123	7688843	46,131,706.45	16.35
15	ABCTRANS	5.19	5.19	5.70	5.43	5.70	0.51	118	793,675	4,411,655.96	9.97
16	ACADEMY	7.05	7.05					49	111216	771,802.15	9.38
17	ACCESSCORP	23.45	23.45	24.00	23.00	24.00	0.55	2,813	71,804,217	1,705,295,566.60	36.00
18	AFRIPRUD	13.45	13.45					137	619064	8,194,003.90	19.25
19	AIICO	4.50	4.50	4.65	4.40	4.59	0.09	679	8,487,576	38,583,077.37	5.21
20	AIRTELAFRI	3,323.40	3323.40					4	1570	5,739,449.00	3,323.40
21	ALEX [BMF]	9.50	9.50					31	44,726	453,602.90	24.10
22	ARADEL [MRF]	1,880.00	1880.00					2,228	1777747	3,104,505,641.80	2,024.00
23	AUSTINLAZ [RST]	3.39	3.39					45	286,764	951,566.51	5.94
24	BERGER	98.75	98.75	108.6	102	108.60	9.85	272	2008246	213,286,980.90	108.60
25	BETAGLAS	570.00	570.00					412	101,643	56,499,714.20	598.00
26	BUACEMENT	401.00	401.00	427.9	427.9	427.90	26.90	2,062	2526529	1,040,020,882.90	428.90
27	BUAFOODS	967.00	967.00					796	176,177	166,633,179.40	967.00
28	CADBURY	66.00	66.00	68	66.5	68.00	2.00	378	845227	57,087,417.90	75.25
29	CAP	212.50	212.50	233.70	224.00	233.70	21.20	708	2,039,497	463,344,719.60	233.70
30	CAVERTON [MRF]	6.00	6.00	6.45	6	6.00		156	3419944	20,932,597.65	8.98
31	CHAMPION	14.60	14.60	13.80	13.80	13.80	-0.80	137	914,399	12,659,571.40	21.49
32	CHAMS	3.10	3.10	3.25	3.1	3.21	0.11	855	22760344	71,621,367.49	5.45
33	CHELLARAM	13.20	13.20					34	96,145	1,190,207.50	16.25
34	CILEASING	7.00	7.00					86	392576	2,818,699.70	9.64
35	CNIF	110.00	110.00					9	1,071	128,509.90	110.00
36	CONHALLPLC	6.01	6.01	6.01	5.7	5.70	-0.31	163	3037562	17,781,297.85	6.91
37	CONOIL [MRF]	194.00	194.00					143	126,368	23,346,733.40	298.10
38	CORNERST [MRF]	6.30	6.30	6	6	6.00	-0.30	68	889950	5,237,533.95	9.37
39	CUSTODIAN	89.80	89.80					226	353,912	30,023,258.10	89.95
40	CUTIX	3.21	3.21	3.2	3.2	3.20	-0.01	183	1990043	6,304,356.47	5.10
41	CWG	21.30	21.30	20.90	20.90	20.90	-0.40	260	1,279,077	26,528,199.65	25.25
42	DAARCOMM [MRF]	1.49	1.49	1.46	1.44	1.45	-0.04	147	2754164	4,038,778.05	3.00
43	DANGCEM	989.10	989.10	1,088.00	1,088.00	1088.00	98.90	2,070	5,297,472	5,725,236,797.70	1,088.00
44	DANGSUGAR	95.30	95.30					2,137	3820644	349,976,563.25	95.30
45	DEAPCAP [DWL]	6.09	6.50	6.50	5.49	5.49	-0.60	394	7,761,393	45,197,065.04	11.47
46	ELLAHLAKES	11.00	11.00	10.5	10	10.00	-1.00	501	15461656	156,403,699.40	19.42
47	ENAMELWA	37.00	37.00					2	1,000	40,000.00	45.00
48	ETERNA	37.25	37.25	33.55	33.55	33.55	-3.70	226	949397	33,049,314.25	51.20
49	ETI	80.65	80.65	88.00	88.00	88.00	7.35	377	5,565,275	464,748,504.75	88.00
50	ETRANZACT	17.00	17.00	18.5	18.5	18.50	1.50	179	579929	10,711,079.45	26.90
51	EUNISELL	169.95	169.95					20	5,046	772,038.00	176.90
52	FCMB [MRF]	11.00	11.00	11.25	10.5	11.00		714	99262486	1,051,620,309.80	14.50
53	FIDELITYBK [MRF]	20.55	20.55	21.00	20.55	21.00	0.45	780	14,653,243	304,371,085.70	24.25
54	FIDSON	103.00	103.00					683	494121	49,866,434.70	105.35
55	FIRSTHOLDCO [MRF]	61.65	61.65	67.80	66.90	67.80	6.15	539	11,916,245	802,772,577.80	79.85
56	FTGINSURE [DWL]	1.07	1.07	1.07	1.05	1.07		158	38428904	41,081,171.25	1.63
57	FTNCOCOA [RST]	8.04	8.04	8.70	7.40	8.10	0.06	1,533	26,349,105	213,068,741.89	8.25
58	GEREGU	1,132.50	1132.50					30	1806	1,840,855.80	0.00
59	GREENWETF	1,121.71	1121.71	1,233.00	1,009.54	1042.10	-79.61	128	6,076	6,856,032.48	1,811.70
60	GTCO	139.00	139.00	139.5	138.75	139.50	0.50	2,541	16937564	2,354,363,846.40	144.00
61	GUINEAINS	1.02	1.02					90	899,836	939,106.50	1.87
62	GUINNESS	402.60	402.60					359	309237	115,099,234.50	499.00
63	HMCALL	3.70	3.70					54	239,440	911,791.41	5.20
64	HONYFLOUR	18.40	18.40	20.2	18.2	18.70	0.30	434	10111618	195,712,076.25	30.20
65	IKEJAHOTEL	37.25	37.25	36.00	36.00	36.00	-1.25	75	668,957	24,550,175.60	44.90
66	IMG	47.00	47.00	42.3	42.3	42.30	-4.70	39	329420	13,956,087.50	47.00
67	INFINITY [BLS]	9.35	9.35					2	328	3,362.00	9.50
68	INTBREW	12.70	12.70	13	13	13.00	0.30	128	1107812	14,426,587.50	16.20
69	INTENEGINS	2.60	2.60					51	262,904	682,666.69	4.51
70	JAIZBANK [MRF]	9.45	9.45	9.41	8.98	8.98	-0.47	1,454	15427506	140,639,356.69	15.43
71	JAPAULGOLD [MRF]	3.15	3.15	3.20	3.10	3.15		423	11,264,832	35,406,657.26	4.42
72	JBERGER	315.00	315.00					174	18315	5,497,005.00	315.00
73	JOHNHOLT	17.50	17.50					119	792,831	13,360,928.30	18.95
74	JULI	7.25	7.25					4	8200	53,710.00	8.06
75	LASACO	1.97	1.97	2.03	1.97	1.98	0.01	120	10,762,453	21,289,228.22	5.25
76	LEARNAFRCA	9.10	9.10	8.4	8.2	8.20	-0.90	78	1629084	13,594,846.90	10.00
77	LEGENDINT [MRF]	6.00	6.10	6.10	5.40	5.40	-0.60	73	3,409,584	19,111,511.39	10.00
78	LINKASSURE	1.76	1.76	1.91	1.78	1.80	0.04	255	17968035	33,085,440.69	2.99
79	LIVESTOCK	8.45	8.45	8.05	7.95	7.95	-0.50	207	1,949,956	15,748,124.25	10.30
80	LIVINGTRUST [MRF]	3.20	3.20	3.52	3.3	3.52	0.32	48	986710	3,406,668.16	7.40
81	LOTUSHAL15	130.95	130.95	144.00	126.90	138.95	8.00	172	142,135	19,606,920.70	347.60
82	MANSARD	13.85	13.85					115	364533	5,252,700.05	21.42
83	MAYBAKER	41.00	41.00					434	742,091	29,941,107.65	48.00
84	MBENEFIT [MRF]	4.30	4.30	4.32	4.26	4.31	0.01	237	5157403	22,157,705.52	5.95
85	MCNICHOLS	8.30	8.00	8.00	7.80	7.80	-0.50	153	1,332,235	10,328,835.42	9.60
86	MECURE	66.00	66.00	72.6	72.6	72.60	6.60	362	1512648	105,946,734.30	104.00
87	MERGROWTH	109.52	109.52	119.77	110.00	118.00	8.48	108	58,218	6,884,091.83	1,299.80
88	MERVALUE	130.00	130.00	136.9	125	126.30	-3.70	37	11690	1,525,455.50	1,000.00
89	MEYER	17.10	17.10	18.80	18.80	18.80	1.70	23	217,566	4,090,240.80	25.25
90	MORISON [MRF]	10.62	10.62					13	28767	297,786.13	13.27
91	MTNN	815.00	815.00	816.00	801.10	801.10	-13.90	4,905	6,895,258	5,612,547,045.90	915.00
92	MULTIVERSE	25.65	25.65					43	57195	1,363,008.75	28.25
93	NAHCO	204.95	204.95	203.95	203.95	203.95	-1.00	490	765,282	155,288,467.10	258.90
94	NASCON	214.00	214.00					289	454176	96,104,475.60	214.00
95	NB	80.90	80.90	83.35	82.00	83.35	2.45	433	2,055,120	169,479,394.70	87.30
96	NCR [MRF]	199.00	199.00					29	8639	1,547,244.90	199.00
97	NEIMETH	9.00	9.00	9.90	9.50	9.90	0.90	209	3,400,731	33,561,914.40	16.15
98	NEM	30.00	30.00					137	787504	23,141,675.60	39.60
99	NESTLE	3,125.00	3125.00	3,125.00	3,125.00	3125.00		234	366,041	1,141,525,006.10	3,395.00
100	NEWGOLD	151,000.00	151000.00	152900	135900	146439.00	-4561.00	76	287	40,175,143.70	204,600.00