ABCDEFGHIJKLMNOPQRSTUVWXYZ
1
PHRONESIS SECURITIES LTD
2
(Member of the Nigeria Stock Exchange)
3
PRICELIST 20TH SEPTEMBER, 2023
4
5
 SNAPSHOT
6
 ASI 68,335.72
7
 DEALS 8,201.00
8
 VOLUME 566,631,350.00
9
 VALUE
N 5,386,238,398.73
10
 EQUITY CAP
N 37,400,623,137,060.52
11
 BOND CAP
N 26,415,876,219,258.4
12
13
 Security Previous Closing Price Open Price High Price Low Price Close Price Change Price Number of Trades Daily Volume Daily Value
14
 ABBEYBDS [BLS] 2.00 2.00 2.00 13.00 101,322 207,177
15
 ABCTRANS 0.80 0.80 0.80 22.00 191,036 150,392
16
 ACADEMY 2.00 2.00 2.00 8.00 75,962 144,024
17
 ACCESSCORP 17.40 17.40 17.45 17.20 17.20 - 0.20 405.00 32,530,986 563,305,729
18
 AFRIPRUD 6.40 6.40 6.40 68.00 636,742 4,128,255
19
 AIICO 0.70 0.70 0.72 0.68 0.70 81.00 11,769,287 8,223,415
20
 AIRTELAFRI 1,270.00 1,270.00 1,290.00 1,290.00 1,290.00 20.00 37.00 156,068 201,462,252
21
 BERGER 11.60 11.60 12.75 12.75 12.75 1.15 55.00 694,380 8,749,917
22
 BETAGLAS 46.70 46.70 46.70 15.00 59,416 2,633,794
23
 BUACEMENT 96.15 96.15 96.15 42.00 67,484 5,995,244
24
 BUAFOODS 196.70 196.70 196.70 37.00 17,194 3,191,742
25
 CADBURY 16.10 16.10 15.95 15.95 15.95 - 0.15 45.00 1,870,799 29,797,443
26
 CAP 21.20 21.20 21.20 5.00 16,133 334,478
27
 CAVERTON 1.30 1.30 1.43 1.27 1.40 0.10 90.00 8,955,847 12,333,261
28
 CHAMPION [BLS] 3.35 3.35 3.35 20.00 276,507 927,534
29
 CHAMS 1.33 1.46 1.46 1.36 1.46 0.13 357.00 56,388,027 81,804,135
30
 CHELLARAM 3.86 3.86 3.86 3.86 3.86 2.00 170,088 656,540
31
 CHIPLC 1.08 1.10 1.10 0.99 1.00 - 0.08 64.00 10,939,597 11,047,058
32
 CONOIL 89.10 89.10 89.10 41.00 89,781 7,381,077
33
 CORNERST 1.25 1.25 1.25 1.18 1.25 18.00 1,171,529 1,445,368
34
 COURTVILLE 0.54 0.54 0.58 0.49 0.54 37.00 66,002,277 32,569,691
35
 CUSTODIAN 7.40 7.40 7.40 7.05 7.05 - 0.35 35.00 1,114,175 8,211,200
36
 CUTIX 2.35 2.35 2.40 2.40 2.40 0.05 22.00 489,520 1,170,273
37
 CWG [BLS] 7.00 7.00 7.00 6.30 7.00 73.00 2,600,855 17,722,173
38
 DAARCOMM 0.21 0.21 0.21 0.21 0.21 14.00 826,985 174,105
39
 DANGCEM 365.00 365.00 365.00 60.00 32,285 10,989,602
40
 DANGSUGAR 56.10 56.10 56.30 51.65 54.05 - 2.05 349.00 5,544,826 304,793,761
41
 DEAPCAP [DWL] 0.27 0.27 0.29 0.27 0.29 0.02 7.00 597,000 163,490
42
 ELLAHLAKES 3.63 3.63 3.96 3.96 3.96 0.33 17.00 257,417 996,941
43
 ETERNA 13.30 13.30 13.70 13.10 13.70 0.40 119.00 1,538,395 20,497,175
44
 ETI 16.00 16.00 16.05 16.05 16.05 0.05 28.00 230,357 3,697,841
45
 ETRANZACT [BLS] 8.08 8.08 8.80 8.80 8.80 0.72 29.00 557,439 4,651,513
46
 FBNH 17.40 17.40 17.05 17.05 17.05 - 0.35 134.00 2,156,917 36,931,185
47
 FCMB 6.20 6.20 6.18 6.10 6.18 - 0.02 85.00 3,783,761 23,175,469
48
 FIDELITYBK 8.45 8.45 8.10 8.10 8.10 - 0.35 136.00 1,898,996 15,463,823
49
 FIDSON 15.22 15.22 15.20 14.70 15.20 - 0.02 48.00 1,006,936 14,554,168
50
 FLOURMILL 32.70 32.70 32.30 32.10 32.30 - 0.40 71.00 1,151,598 37,247,556
51
 FTNCOCOA [RST] 2.00 2.00 1.99 1.86 1.96 - 0.04 48.00 4,048,360 7,911,471
52
 GEREGU 339.50 339.50 339.50 4.00 1,665 508,824
53
 GLAXOSMITH 12.20 12.20 11.55 11.00 11.30 - 0.90 90.00 4,868,627 54,706,474
54
 GOLDBREW [BLS] 3.15 3.15 3.15 2.00 510 1,749
55
 GTCO 35.40 35.40 36.10 35.50 35.60 0.20 185.00 3,041,632 108,670,833
56
 GUINEAINS 0.26 0.26 0.28 0.25 0.25 - 0.01 22.00 9,076,250 2,311,315
57
 GUINNESS 65.00 65.00 65.00 45.00 49,875 3,064,577
58
 HONYFLOUR 3.30 3.30 3.43 0.13 33.00 1,320,719 4,380,158
59
 IKEJAHOTEL 3.02 3.02 2.72 2.72 2.72 - 0.30 33.00 962,291 2,621,243
60
 INTBREW [BLS] 4.55 4.55 4.55 4.40 4.50 - 0.05 46.00 1,694,829 7,587,088
61
 JAIZBANK 1.59 1.59 1.74 1.60 1.67 0.08 117.00 8,976,873 15,113,663
62
 JAPAULGOLD 0.89 0.89 0.97 0.89 0.97 0.08 170.00 36,630,354 35,248,615
63
 JBERGER 31.00 31.00 31.00 37.00 165,665 5,066,409
64
 JOHNHOLT 1.57 1.57 1.57 11.00 487,670 715,552
65
 LASACO 2.06 2.06 2.06 11.00 64,840 132,387
66
 LEARNAFRCA 3.31 3.31 3.31 4.00 30,200 93,440
67
 LINKASSURE 0.80 0.80 0.80 0.80 0.80 4.00 3,365,000 2,692,000
68
 LIVESTOCK 2.01 2.01 1.91 1.82 1.91 - 0.10 72.00 3,725,993 6,900,821
69
 LIVINGTRUST 2.71 2.71 2.71 1.00 50,000 122,000
70
 MANSARD 3.96 3.96 4.00 3.95 4.00 0.04 91.00 15,954,078 63,607,182
71
 MAYBAKER 5.15 5.15 5.15 5.15 5.15 22.00 262,595 1,355,205
72
 MBENEFIT 0.43 0.43 0.43 9.00 102,340 45,001
73
 MCNICHOLS 0.75 0.75 0.70 0.70 0.70 - 0.05 6.00 244,890 170,319
74
 MEYER 3.04 3.04 3.04 3.00 14,005 45,007
75
 MRS 95.00 95.00 104.00 104.00 104.00 9.00 40.00 178,110 17,517,012
76
 MTNN 270.10 270.10 270.10 212.00 417,400 111,738,549
77
 MULTIVERSE 2.72 2.72 2.73 2.73 2.73 0.01 22.00 379,833 1,043,200
78
 NAHCO 23.85 23.85 23.85 71.00 931,913 21,366,862
79
 NASCON 51.90 51.90 51.30 51.30 51.30 - 0.60 70.00 1,790,293 90,913,933
80
 NB 40.95 40.95 40.95 65.00 481,869 18,947,260
81
 NEIMETH 1.55 1.55 1.68 1.68 1.68 0.13 15.00 205,091 343,917
82
 NEM 5.00 5.00 5.00 16.00 231,920 1,174,367
83
 NESTLE 1,025.00 1,025.00 1,025.00 48.00 5,199 5,380,150
84
 NGXGROUP 23.00 23.00 22.65 22.55 22.55 - 0.45 35.00 799,103 18,121,644
85
 NNFM 16.30 16.30 16.80 14.70 16.80 0.50 65.00 2,162,822 32,965,169
86
 NPFMCRFBK [MRF] 1.90 1.90 1.83 1.82 1.82 - 0.08 17.00 525,300 961,086
87
 NSLTECH 0.27 0.27 0.28 0.25 0.25 - 0.02 14.00 3,204,361 855,501
88
 OANDO [MRF] 13.30 14.60 14.60 13.30 14.60 1.30 1,218.00 109,996,446 1,599,080,447
89
 OKOMUOIL 263.00 263.00 263.00 27.00 130,752 33,104,953
90
 OMATEK [RST] 0.39 0.39 0.42 0.41 0.42 0.03 29.00 10,831,342 4,546,664
91
 PRESCO 201.20 201.20 201.20 32.00 100,296 19,434,305
92
 PRESTIGE [BLS] 0.50 0.50 0.50 7.00 42,400 20,410
93
 PZ [MRF] 20.00 20.00 20.00 33.00 415,553 8,329,423
94
 REDSTAREX 2.80 2.80 2.80 20.00 290,796 883,221
95
 REGALINS 0.38 0.38 0.38 2.00 8,512 3,370
96
 ROYALEX 0.54 0.54 0.52 0.52 0.52 - 0.02 47.00 2,174,786 1,212,060
97
 RTBRISCOE 0.40 0.40 0.42 0.39 0.39 - 0.01 20.00 571,927 227,798
98
 SCOA [BLS] 1.26 1.26 1.26 5.00 29,149 38,673
99
 SEPLAT 1,837.00 1,837.00 1,837.00 15.00 50,612 83,683,112
100
 SFSREIT 92.15 92.15 92.15 1.00 79 7,691