Pricelist15052026.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 15TH MAY, 2026								r
4
5	SNAPSHOP
6	ASI	250,330.92
7	DEALS	65,744.00
8	VOLUME	1,084,111,815.00
9	VALUE	N 44,289,275,158.36
10	EQUITY CAP	N 160,443,650,584,560.78
11	BOND CAP	N 55,839,216,590,722.2
12	ETF CAP	N 104,826,917,194.2
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	8.00	8.00	7.5	7.2	7.30	-0.70	216	3514243	25,904,965.50	16.35
15	ABCTRANS	5.70	5.70	6.27	6.27	6.27	0.57	152	604,513	3,684,503.10	9.97
16	ACADEMY	7.05	7.05					82	771019	5,236,841.65	9.38
17	ACCESSCORP	25.00	25.00	25.90	25.10	25.70	0.70	2,184	43,696,012	1,122,660,671.25	36.00
18	AFRIPRUD	14.80	14.80	14	14	14.00	-0.80	157	639505	9,049,232.70	19.25
19	AIICO	4.50	4.50	4.79	4.40	4.79	0.29	630	16,094,327	74,843,140.82	5.21
20	AIRTELAFRI	3,323.40	3323.40					1	3	10,967.10	3,323.40
21	ALEX [BMF]	9.00	9.00					22	36,764	360,487.10	24.10
22	ARADEL [MRF]	2,009.50	2009.50	1890	1855	1855.00	-154.50	2,520	4296654	8,021,554,745.10	2,024.00
23	AUSTINLAZ [RST]	4.09	4.09	4.20	4.10	4.15	0.06	155	1,964,064	8,161,025.97	5.94
24	BERGER	154.00	154.00	168.95	155	168.95	14.95	900	2509267	397,410,507.15	168.95
25	BETAGLAS	570.00	570.00					351	64,837	37,891,448.50	598.00
26	BUACEMENT	435.00	435.00					1,695	572347	242,106,346.60	435.00
27	BUAFOODS	967.00	967.00					889	67,765	67,339,263.90	967.00
28	CADBURY	72.45	72.45					364	649796	45,554,655.50	75.25
29	CAP	233.70	233.70					181	152,175	32,246,268.10	233.70
30	CAVERTON [MRF]	6.50	6.50					146	1425260	8,964,118.55	8.98
31	CHAMPION	14.55	14.55	14.60	14.50	14.60	0.05	129	706,829	10,295,418.85	21.49
32	CHAMS	3.96	3.96	4.07	3.71	3.96		1,139	23829367	93,550,359.91	5.45
33	CHELLARAM	13.20	13.20					25	43,665	572,998.00	16.25
34	CILEASING	6.75	6.75	6.7	6.7	6.70	-0.05	60	380574	2,561,554.45	9.64
35	CNIF	110.00	110.00					5	19,123	2,294,705.00	110.00
36	CONHALLPLC	5.71	5.71	5.9	5.9	5.90	0.19	127	1179869	6,879,963.97	6.91
37	CONOIL [MRF]	194.00	194.00					172	31,799	6,086,225.90	298.10
38	CORNERST [MRF]	6.00	6.00	6	5.6	5.60	-0.40	78	2614770	15,259,128.85	9.37
39	CUSTODIAN	81.25	81.25					235	488,823	41,114,187.25	89.95
40	CUTIX	3.15	3.15	3.29	3.16	3.16	0.01	207	2478835	8,015,312.50	5.10
41	CWG	24.80	24.80					494	3,131,886	72,303,157.50	25.25
42	DAARCOMM [MRF]	2.05	2.05	2.25	2.25	2.25	0.20	122	6727803	15,137,556.75	3.00
43	DANGCEM	1,180.00	1180.00					2,434	1,034,272	1,171,569,754.20	1,189.00
44	DANGSUGAR	91.00	91.00	91	91	91.00		1,791	1472133	133,031,680.75	95.30
45	DEAPCAP [DWL]	5.77	5.77	5.45	5.42	5.42	-0.35	180	2,061,604	11,477,574.94	11.47
46	ELLAHLAKES	10.00	10.00	10.4	10.35	10.40	0.40	328	4782367	49,504,585.70	19.42
47	ETERNA	33.00	33.00	34.35	34.35	34.35	1.35	183	646,669	22,622,033.70	51.20
48	ETI	97.40	97.40					200	564254	52,879,898.65	97.40
49	ETRANZACT	18.50	18.50					150	413,920	7,291,776.65	26.90
50	EUNISELL	174.90	174.90	191.9	174.95	191.90	17.00	223	1416517	241,016,286.45	191.90
51	FCMB [MRF]	11.80	11.80	12.05	11.80	11.80		792	21,014,433	250,446,161.45	14.50
52	FIDELITYBK [MRF]	22.30	22.30	23	21.1	23.00	0.70	874	14309653	325,237,044.35	24.25
53	FIDSON	124.60	124.60	136.50	136.50	136.50	11.90	1,518	1,439,779	194,116,090.40	124.60
54	FIRSTHOLDCO [MRF]	71.80	71.80	73.1	71	71.20	-0.60	1,591	56892731	4,067,624,936.85	79.85
55	FTGINSURE [DWL]	1.10	1.10	1.09	1.09	1.09	-0.01	82	1,061,508	1,133,313.94	1.63
56	FTNCOCOA [RST]	9.95	9.95	9.95	8.96	8.96	-0.99	949	11833466	107,928,718.70	11.04
57	GEREGU	1,132.50	1132.50					43	1,476	1,504,486.80	0.00
58	GREENWETF	1,138.30	1138.30	1155	1024.47	1035.00	-103.30	98	7564	7,988,237.93	1,811.70
59	GTCO	147.50	147.50	147.50	147.00	147.35	-0.15	3,249	15,386,371	2,264,799,901.50	153.00
60	GUINEAINS	1.12	1.12	1.08	1.08	1.08	-0.04	83	937503	1,031,544.40	1.87
61	GUINNESS	402.60	402.60					236	89,093	34,281,296.20	499.00
62	HMCALL	3.65	3.65	3.7	3.7	3.70	0.05	53	624220	2,349,808.61	5.20
63	HONYFLOUR	18.15	18.15	18.90	18.60	18.90	0.75	371	1,903,441	35,729,104.95	30.20
64	IKEJAHOTEL	39.60	39.60					96	233667	8,829,000.65	44.90
65	IMG	42.30	42.30					33	22,395	948,505.55	47.00
66	INFINITY [BLS]	9.35	9.35					6	10700	105,110.00	9.50
67	INTBREW	13.00	13.00					144	1,074,485	13,978,247.15	16.20
68	INTENEGINS	3.09	3.09	3.1	2.79	2.79	-0.30	141	1761012	5,146,248.40	4.51
69	JAIZBANK [MRF]	9.00	9.00	9.17	8.96	9.00		1,536	18,836,562	170,093,422.78	15.43
70	JAPAULGOLD [MRF]	3.23	3.23	3.35	3.24	3.34	0.11	524	12321643	40,641,251.70	4.42
71	JBERGER	315.00	315.00					206	146,834	42,938,355.70	315.00
72	JOHNHOLT	18.80	18.80					52	150818	2,556,365.10	18.95
73	JULI	7.25	7.25					3	1,750	12,687.50	8.06
74	LASACO	1.98	1.98	2.02	1.98	1.99	0.01	153	10862492	21,635,482.90	5.25
75	LEARNAFRCA	9.90	9.90	10.85	9.75	10.85	0.95	230	1,517,240	15,374,700.35	10.00
76	LEGENDINT [MRF]	6.00	6.00	6	6	6.00		41	1213879	7,268,780.49	10.00
77	LINKASSURE	1.80	1.80	1.82	1.79	1.80		133	5,422,573	9,772,491.98	2.99
78	LIVESTOCK	9.75	9.75	10	9.8	9.80	0.05	370	3183837	31,492,018.20	10.30
79	LIVINGTRUST [MRF]	4.25	4.25	3.83	3.83	3.83	-0.42	69	1,135,180	4,374,625.32	7.40
80	LOTUSHAL15	131.05	131.05	143.05	131.05	136.29	5.24	90	67196	8,940,185.08	347.60
81	MANSARD	14.00	14.00	14.60	14.60	14.60	0.60	201	924,676	13,280,848.75	21.42
82	MAYBAKER	43.00	43.00	46.7	45.9	46.70	3.70	549	2782900	126,732,172.80	48.00
83	MBENEFIT [MRF]	4.11	4.11	4.47	4.11	4.47	0.36	244	9,763,946	41,569,831.92	5.95
84	MCNICHOLS	7.70	7.70	7.6	7.6	7.60	-0.10	139	1137903	8,680,629.70	9.60
85	MECURE	86.90	86.90	94.90	87.00	94.90	8.00	427	1,761,208	146,681,064.80	104.00
86	MERGROWTH	88.20	88.20	97.02	97	97.02	8.82	21	20357	1,974,663.25	1,299.80
87	MERVALUE	131.00	131.00	144.10	128.00	132.05	1.05	47	23,289	3,290,938.76	1,000.00
88	MEYER	21.55	21.55					65	81243	1,822,390.80	25.25
89	MORISON [MRF]	10.62	10.62					19	89,041	902,395.08	13.27
90	MTNN	835.00	835.00	820	820	820.00	-15.00	4,596	1992432	1,633,275,007.20	915.00
91	MULTIVERSE	25.65	25.65					37	102,541	2,377,143.20	28.25
92	NAHCO	217.00	217.00	205	205	205.00	-12.00	759	2303246	467,842,905.25	258.90
93	NASCON	222.00	222.00					311	342,936	72,385,078.70	214.00
94	NB	93.00	93.00					520	2803749	251,513,710.65	94.05
95	NCR [MRF]	179.10	179.10					61	57,655	9,309,857.30	199.00
96	NEIMETH	9.95	9.95	10.4	9.95	10.40	0.45	317	2817905	28,912,922.00	16.15
97	NEM	30.00	30.00					165	964,753	29,516,667.25	39.60
98	NESTLE	3,125.00	3125.00					184	16487	50,215,823.40	3,395.00
99	NEWGOLD	172,000.00	172000.00	169,000.00	154,800.00	154800.00	-17200.00	38	95	14,733,709.99	204,600.00
100	NGXGROUP	151.00	151.00	151.5	151.5	151.50	0.50	1,053	43405787	6,570,036,410.40	175.30