Pricelist13052026.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 13TH MAY, 2026								r
4
5	SNAPSHOP
6	ASI	252,841.39
7	DEALS	76,557.00
8	VOLUME	1,683,094,446.00
9	VALUE	N 109,438,591,516.63
10	EQUITY CAP	N 162,052,676,278,571.3
11	BOND CAP	N 55,523,098,192,425.5
12	ETF CAP	N 102,623,712,631.41
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	6.70	7.35	7.35	6.85	7.35	0.65	106	5433366	39,731,493.50	16.35
15	ABCTRANS	5.70	5.70					205	639,785	3,975,040.94	9.97
16	ACADEMY	7.05	7.05					111	374576	2,558,774.70	9.38
17	ACCESSCORP	25.60	25.60	26.00	25.70	25.75	0.15	3,264	104,700,377	2,708,797,846.15	36.00
18	AFRIPRUD	13.65	13.65	13.9	13.45	13.90	0.25	228	2396286	32,656,780.40	19.25
19	AIICO	4.41	4.41	4.68	4.50	4.50	0.09	732	8,232,673	37,957,131.86	5.21
20	AIRTELAFRI	3,323.40	3323.40					2	12002	43,875,711.40	3,323.40
21	ALEX [BMF]	9.50	9.50	9.00	9.00	9.00	-0.50	68	1,269,391	11,650,702.30	24.10
22	ARADEL [MRF]	2,009.50	2009.50					2,197	2700815	5,348,446,047.50	2,024.00
23	AUSTINLAZ [RST]	3.39	3.39	3.72	3.50	3.70	0.31	121	2,593,182	9,296,939.00	5.94
24	BERGER	127.40	127.40	140.1	140.1	140.10	12.70	564	2003791	274,017,400.95	140.10
25	BETAGLAS	570.00	570.00					376	176,868	103,397,654.70	598.00
26	BUACEMENT	425.00	425.00	435	435	435.00	10.00	2,200	761527	324,917,851.70	435.00
27	BUAFOODS	967.00	967.00					905	67,908	67,359,960.20	967.00
28	CADBURY	72.60	72.60					435	988902	67,911,586.40	75.25
29	CAP	233.70	233.70					287	540,114	114,595,713.25	233.70
30	CAVERTON [MRF]	6.15	6.15	6.15	6.15	6.15		129	1566639	9,686,795.30	8.98
31	CHAMPION	16.00	16.00	16.00	14.85	14.85	-1.15	290	4,693,954	70,185,689.20	21.49
32	CHAMS	3.75	4.12	4.12	3.76	4.00	0.25	2,039	67184052	272,651,708.45	5.45
33	CHELLARAM	13.20	13.20					37	28,960	376,171.15	16.25
34	CILEASING	7.25	7.70	7.7	7	7.00	-0.25	136	3568489	25,870,762.65	9.64
35	CNIF	110.00	110.00					10	914	105,554.00	110.00
36	CONHALLPLC	6.00	6.00	6	5.8	6.00		142	2374227	14,004,665.62	6.91
37	CONOIL [MRF]	194.00	194.00					175	20,467	3,821,782.90	298.10
38	CORNERST [MRF]	6.00	6.00	5.4	5.4	5.40	-0.60	58	863429	4,675,599.70	9.37
39	CUSTODIAN	81.25	81.25					345	1,476,450	122,855,783.75	89.95
40	CUTIX	3.15	3.15	3.2	3.15	3.18	0.03	305	3817880	12,077,561.47	5.10
41	CWG	21.00	21.00	23.10	21.85	23.10	2.10	333	7,964,301	183,307,731.75	25.25
42	DAARCOMM [MRF]	1.70	1.87	1.87	1.87	1.87	0.17	69	2184827	4,085,626.49	3.00
43	DANGCEM	1,180.00	1180.00					3,090	1,940,358	2,185,021,167.40	1,189.00
44	DANGSUGAR	90.60	90.60					2,559	2422077	219,730,259.10	95.30
45	DEAPCAP [DWL]	5.20	5.20	5.25	5.25	5.25	0.05	172	1,623,300	8,489,095.68	11.47
46	ELLAHLAKES	10.30	10.30	10.5	10.3	10.50	0.20	406	4052952	42,043,052.80	19.42
47	ENAMELWA	37.00	37.00					7	20,435	825,036.00	45.00
48	ETERNA	36.50	36.50	33.5	33	33.00	-3.50	284	1793966	60,778,292.70	51.20
49	ETI	97.40	97.40					378	3,144,549	298,118,496.05	97.40
50	ETRANZACT	18.50	18.50					184	252928	4,683,868.40	26.90
51	EUNISELL	174.90	174.90					99	46,830	7,383,933.55	176.90
52	FCMB [MRF]	11.65	11.65	11.95	11.4	11.60	-0.05	800	10071496	117,736,013.65	14.50
53	FIDELITYBK [MRF]	21.75	21.75	22.35	20.70	22.35	0.60	1,509	96,033,490	2,095,629,599.30	24.25
54	FIDSON	103.00	103.00	113.3	113.3	113.30	10.30	853	1427902	153,710,744.20	105.35
55	FIRSTHOLDCO [MRF]	79.00	79.00	81.80	75.20	75.30	-3.70	1,285	564,135,245	43,613,014,232.50	79.85
56	FTGINSURE [DWL]	1.03	1.03	1.11	1.01	1.01	-0.02	174	38334593	39,956,149.49	1.63
57	FTNCOCOA [RST]	10.04	10.04	11.04	11.00	11.04	1.00	380	8,373,354	92,415,941.86	11.04
58	GEREGU	1,132.50	1132.50					36	2468	2,515,632.40	0.00
59	GREENWETF	1,189.99	1189.99	1,220.00	1,071.00	1071.00	-118.99	135	12,517	13,981,467.28	1,811.70
60	GTCO	151.95	151.95	150	147	147.50	-4.45	4,423	9924451	1,479,648,636.30	153.00
61	GUINEAINS	1.07	1.07	1.12	1.12	1.12	0.05	119	1,593,436	1,734,755.79	1.87
62	GUINNESS	402.60	402.60					375	484793	192,274,494.30	499.00
63	HMCALL	3.52	3.52	3.65	3.55	3.65	0.13	69	751,357	2,708,714.06	5.20
64	HONYFLOUR	17.50	17.50	18.8	18	18.00	0.50	514	2801670	51,271,505.20	30.20
65	IKEJAHOTEL	39.60	39.60					223	630,772	25,009,911.45	44.90
66	IMG	42.30	42.30					42	43535	1,721,492.85	47.00
67	INFINITY [BLS]	9.35	9.35					5	2,722	27,900.50	9.50
68	INTBREW	13.00	13.00	13	12.9	13.00		195	2673687	34,557,780.45	16.20
69	INTENEGINS	2.71	2.71	2.98	2.84	2.98	0.27	208	2,056,896	6,033,402.77	4.51
70	JAIZBANK [MRF]	9.31	9.31	9.29	9	9.00	-0.31	1,799	11647999	105,841,686.85	15.43
71	JAPAULGOLD [MRF]	3.18	3.18	3.20	3.10	3.19	0.01	552	21,260,795	67,847,532.41	4.42
72	JBERGER	315.00	315.00					216	30227	8,870,089.50	315.00
73	JOHNHOLT	18.80	18.80					81	1,029,777	18,321,976.55	18.95
74	JULI	7.25	7.25					22	97349	723,172.00	8.06
75	LASACO	1.98	1.98	2.00	1.95	1.99	0.01	183	17,215,316	34,123,527.99	5.25
76	LEARNAFRCA	9.00	9.00					59	150114	1,338,530.25	10.00
77	LEGENDINT [MRF]	6.10	6.10	6.10	5.99	6.10		77	1,840,370	11,095,712.27	10.00
78	LINKASSURE	1.80	1.80	1.88	1.8	1.80		187	7031509	12,884,809.00	2.99
79	LIVESTOCK	9.50	9.50	10.45	9.05	10.45	0.95	766	7,796,914	80,473,047.30	10.30
80	LIVINGTRUST [MRF]	4.25	4.25	4.25	4.25	4.25		80	908541	3,948,754.50	7.40
81	LOTUSHAL15	130.01	130.01	143.01	130.01	140.95	10.94	130	59,427	8,170,799.46	347.60
82	MANSARD	13.50	13.50	13.6	13.6	13.60	0.10	171	1115541	15,218,848.30	21.42
83	MAYBAKER	42.95	42.95					490	475,218	20,185,624.25	48.00
84	MBENEFIT [MRF]	4.10	4.10	4.51	4	4.11	0.01	472	24929496	105,528,372.84	5.95
85	MCNICHOLS	7.70	7.70	7.80	7.70	7.70		194	1,703,813	13,112,527.51	9.60
86	MECURE	79.85	79.85					289	281542	20,903,101.30	104.00
87	MERGROWTH	95.42	95.42	104.96	85.88	96.50	1.08	190	294,557	28,385,194.16	1,299.80
88	MERVALUE	138.00	138.00	141.9	128.83	141.00	3.00	36	8723	1,200,716.60	1,000.00
89	MEYER	22.70	22.70	24.95	20.45	23.90	1.20	240	2,865,305	67,478,099.80	25.25
90	MORISON [MRF]	10.62	10.62					22	38149	369,377.53	13.27
91	MTNN	820.00	820.00	835.00	835.00	835.00	15.00	6,677	5,142,527	4,220,188,409.60	915.00
92	MULTIVERSE	25.65	25.65					47	140504	3,268,228.30	28.25
93	NAHCO	217.00	217.00					513	1,694,819	366,885,168.50	258.90
94	NASCON	222.00	222.00					430	417643	92,402,219.70	214.00
95	NB	94.00	94.00	103.00	94.00	94.00		1,197	12,013,420	1,154,729,223.75	94.05
96	NCR [MRF]	199.00	199.00	179.1	179.1	179.10	-19.90	73	501227	89,769,755.70	199.00
97	NEIMETH	11.90	11.90	11.90	10.75	10.75	-1.15	628	8,234,146	90,995,449.60	16.15
98	NEM	30.00	30.00	28.95	28.95	28.95	-1.05	181	1022586	29,937,443.35	39.60
99	NESTLE	3,125.00	3125.00	3,125.00	3,125.00	3125.00		249	356,819	1,113,160,131.60	3,395.00
100	NEWGOLD	149,999.90	149999.90	164999	135000	138600.00	-11399.90	70	118	16,831,143.91	204,600.00