Tantalizers PLC (NGX:TANTALIZER)
Nigeria · Delayed Price · Currency is NGN 3.970
+0.360 (9.97%)
At close: Jul 3, 2026
Tantalizers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 3.99 | 3.99 | 3.60 | 3.61 | 3.61 | -9.52% | 7,964,880 |
| Jul 1, 2026 | 3.93 | 4.00 | 3.91 | 3.99 | 3.99 | -0.25% | 3,711,501 |
| Jun 30, 2026 | 4.39 | 4.40 | 3.90 | 4.00 | 4.00 | - | 5,022,839 |
| Jun 29, 2026 | 4.10 | 4.40 | 3.98 | 4.00 | 4.00 | -3.61% | 7,675,533 |
| Jun 26, 2026 | 4.16 | 4.16 | 4.09 | 4.15 | 4.15 | -3.49% | 3,467,519 |
| Jun 25, 2026 | 4.30 | 4.45 | 4.14 | 4.30 | 4.30 | -6.52% | 6,160,679 |
| Jun 24, 2026 | 4.30 | 4.60 | 4.25 | 4.60 | 4.60 | 6.98% | 5,971,756 |
| Jun 23, 2026 | 4.60 | 4.80 | 4.26 | 4.30 | 4.30 | -1.83% | 12,320,210 |
| Jun 22, 2026 | 4.64 | 4.65 | 4.36 | 4.38 | 4.38 | -0.45% | 10,177,810 |
| Jun 19, 2026 | 4.21 | 4.50 | 4.20 | 4.40 | 4.40 | 3.29% | 7,648,248 |
| Jun 18, 2026 | 4.50 | 4.50 | 4.50 | 4.26 | 4.26 | - | 3,353,814 |
| Jun 17, 2026 | 4.41 | 4.50 | 4.30 | 4.26 | 4.26 | -5.33% | 7,278,632 |
| Jun 16, 2026 | 4.71 | 4.71 | 4.50 | 4.50 | 4.50 | -4.05% | 5,360,917 |
| Jun 15, 2026 | 4.70 | 4.99 | 4.52 | 4.69 | 4.69 | -0.21% | 7,524,138 |
| Jun 11, 2026 | 4.70 | 4.95 | 4.51 | 4.70 | 4.70 | 2.40% | 6,393,797 |
| Jun 10, 2026 | 4.56 | 4.59 | 4.56 | 4.59 | 4.59 | -2.34% | 4,290,698 |
| Jun 9, 2026 | 4.80 | 4.90 | 4.70 | 4.70 | 4.70 | -6.00% | 7,458,554 |
| Jun 8, 2026 | 4.64 | 5.10 | 4.64 | 5.00 | 5.00 | 7.53% | 17,637,330 |
| Jun 5, 2026 | 4.50 | 4.79 | 4.50 | 4.65 | 4.65 | 3.33% | 7,032,423 |
| Jun 4, 2026 | 4.35 | 4.65 | 4.35 | 4.50 | 4.50 | 2.27% | 4,789,441 |
| Jun 3, 2026 | 4.79 | 4.79 | 4.40 | 4.40 | 4.40 | -8.14% | 6,238,470 |
| Jun 2, 2026 | 4.99 | 4.99 | 4.50 | 4.79 | 4.79 | -0.21% | 7,080,422 |
| Jun 1, 2026 | 4.95 | 5.37 | 4.80 | 4.80 | 4.80 | -1.84% | 19,004,900 |
| May 29, 2026 | 4.70 | 4.90 | 4.70 | 4.89 | 4.89 | 8.67% | 18,126,840 |
| May 26, 2026 | 4.80 | 4.90 | 4.42 | 4.50 | 4.50 | - | 21,736,240 |
| May 25, 2026 | 4.30 | 4.54 | 4.30 | 4.50 | 4.50 | 8.96% | 22,789,400 |
| May 22, 2026 | 4.25 | 4.25 | 4.05 | 4.13 | 4.13 | - | 7,001,003 |
| May 21, 2026 | 4.36 | 4.44 | 4.09 | 4.13 | 4.13 | 1.98% | 9,815,232 |
| May 20, 2026 | 4.21 | 4.26 | 4.05 | 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 |