Tantalizers PLC (NGX:TANTALIZER)
Nigeria · Delayed Price · Currency is NGN 4.130
+0.080 (1.98%)
At close: May 21, 2026
Tantalizers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 4.36 | 4.44 | 4.09 | 4.13 | 4.13 | 1.98% | 9,476,617 |
| May 20, 2026 | 4.21 | 4.26 | 4.20 | 4.05 | 4.05 | -4.03% | 5,735,430 |
| May 19, 2026 | 4.39 | 4.39 | 4.16 | 4.22 | 4.22 | -3.65% | 7,211,430 |
| May 18, 2026 | 4.35 | 4.45 | 4.00 | 4.38 | 4.38 | - | 5,778,175 |
| May 15, 2026 | 4.44 | 4.44 | 4.38 | 4.38 | 4.38 | -0.45% | 5,778,175 |
| May 14, 2026 | 4.37 | 4.51 | 4.37 | 4.40 | 4.40 | 3.29% | 38,200,090 |
| May 13, 2026 | 4.45 | 4.45 | 4.10 | 4.26 | 4.26 | 2.40% | 14,777,440 |
| May 12, 2026 | 4.25 | 4.50 | 4.16 | 4.16 | 4.16 | -0.95% | 13,951,800 |
| May 11, 2026 | 4.55 | 4.70 | 4.20 | 4.20 | 4.20 | -7.69% | 13,815,550 |
| May 8, 2026 | 4.40 | 4.55 | 4.30 | 4.55 | 4.55 | 4.12% | 7,939,252 |
| May 7, 2026 | 4.13 | 4.37 | 4.09 | 4.37 | 4.37 | 9.80% | 12,121,090 |
| May 6, 2026 | 4.15 | 4.15 | 3.88 | 3.98 | 3.98 | 2.31% | 16,560,160 |
| May 5, 2026 | 3.99 | 4.05 | 3.88 | 3.89 | 3.89 | 0.26% | 8,999,317 |
| May 4, 2026 | 3.50 | 3.88 | 3.50 | 3.88 | 3.88 | 7.18% | 13,584,570 |
| Apr 30, 2026 | 3.61 | 3.65 | 3.51 | 3.62 | 3.62 | -0.82% | 9,622,120 |
| Apr 29, 2026 | 3.75 | 3.75 | 3.65 | 3.65 | 3.65 | -2.67% | 9,584,085 |
| Apr 28, 2026 | 4.01 | 4.01 | 3.71 | 3.75 | 3.75 | 0.54% | 4,237,632 |
| Apr 27, 2026 | 4.00 | 4.01 | 3.61 | 3.73 | 3.73 | -6.98% | 30,018,090 |
| Apr 24, 2026 | 3.90 | 4.15 | 3.81 | 4.01 | 4.01 | 5.25% | 7,432,432 |
| Apr 23, 2026 | 3.47 | 3.81 | 3.45 | 3.81 | 3.81 | 9.80% | 8,104,479 |
| Apr 22, 2026 | 3.65 | 3.65 | 3.45 | 3.47 | 3.47 | -5.71% | 10,607,280 |
| Apr 21, 2026 | 3.80 | 3.80 | 3.68 | 3.68 | 3.68 | -0.54% | 9,741,118 |
| Apr 20, 2026 | 3.95 | 3.95 | 3.70 | 3.70 | 3.70 | -6.80% | 9,443,352 |
| Apr 17, 2026 | 3.95 | 4.00 | 3.90 | 3.97 | 3.97 | 1.28% | 6,771,133 |
| Apr 16, 2026 | 3.90 | 4.02 | 3.90 | 3.92 | 3.92 | 0.51% | 5,917,527 |
| Apr 15, 2026 | 4.00 | 4.10 | 3.85 | 3.90 | 3.90 | -2.50% | 56,534,690 |
| Apr 14, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.25% | 1,875,963 |
| Apr 13, 2026 | 4.29 | 4.29 | 3.99 | 3.99 | 3.99 | 0.25% | 4,331,548 |
| Apr 10, 2026 | 4.01 | 4.10 | 3.98 | 3.98 | 3.98 | - | 4,057,369 |
| Apr 9, 2026 | 4.03 | 4.15 | 3.96 | 3.98 | 3.98 | -9.55% | 7,832,416 |
| Apr 8, 2026 | 4.03 | 4.40 | 4.00 | 4.40 | 4.40 | 7.32% | 11,795,280 |
| Apr 7, 2026 | 4.20 | 4.20 | 4.02 | 4.10 | 4.10 | 1.74% | 54,419,390 |
| Apr 2, 2026 | 4.25 | 4.30 | 4.01 | 4.03 | 4.03 | -5.18% | 7,025,210 |
| Apr 1, 2026 | 4.30 | 4.31 | 4.00 | 4.25 | 4.25 | -1.16% | 9,235,720 |
| Mar 31, 2026 | 4.30 | 4.30 | 4.23 | 4.30 | 4.30 | 1.18% | 8,562,213 |
| Mar 30, 2026 | 4.30 | 4.30 | 4.25 | 4.25 | 4.25 | -1.16% | 4,086,877 |
| Mar 27, 2026 | 4.14 | 4.30 | 4.10 | 4.30 | 4.30 | 3.12% | 6,869,076 |
| Mar 26, 2026 | 4.15 | 4.27 | 4.12 | 4.17 | 4.17 | -3.02% | 4,602,602 |
| Mar 25, 2026 | 4.21 | 4.40 | 4.15 | 4.30 | 4.30 | -2.27% | 5,437,822 |
| Mar 24, 2026 | 4.37 | 4.58 | 4.20 | 4.40 | 4.40 | 0.69% | 10,660,720 |
| Mar 23, 2026 | 4.20 | 4.39 | 4.15 | 4.37 | 4.37 | 2.10% | 7,709,604 |
| Mar 18, 2026 | 4.45 | 4.60 | 4.28 | 4.28 | 4.28 | -2.73% | 7,742,091 |
| Mar 17, 2026 | 4.23 | 4.40 | 4.11 | 4.40 | 4.40 | -1.12% | 9,307,799 |
| Mar 16, 2026 | 4.50 | 4.50 | 4.45 | 4.45 | 4.45 | 1.14% | 3,316,281 |
| Mar 13, 2026 | 4.45 | 4.45 | 4.23 | 4.40 | 4.40 | - | 3,746,820 |
| Mar 12, 2026 | 4.21 | 4.45 | 4.21 | 4.40 | 4.40 | 4.76% | 4,143,857 |
| Mar 11, 2026 | 4.31 | 4.47 | 4.18 | 4.20 | 4.20 | -7.08% | 7,238,699 |
| Mar 10, 2026 | 4.50 | 4.60 | 4.45 | 4.52 | 4.52 | 1.57% | 8,966,923 |
| Mar 9, 2026 | 4.30 | 4.64 | 4.30 | 4.45 | 4.45 | -4.09% | 6,385,310 |
| Mar 6, 2026 | 4.44 | 4.64 | 4.30 | 4.64 | 4.64 | 8.41% | 10,235,740 |