Tantalizers PLC (NGX:TANTALIZER)
Nigeria · Delayed Price · Currency is NGN 3.620
-0.080 (-2.16%)
At close: Nov 3, 2026
Tantalizers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 3.67 | 3.67 | 3.62 | 3.62 | 3.62 | -2.16% | 2,285,169 |
| Nov 2, 2026 | 3.70 | 3.70 | 3.69 | 3.70 | 3.70 | 2.49% | 2,406,838 |
| Oct 30, 2026 | 3.62 | 3.71 | 3.61 | 3.61 | 3.61 | 0.28% | 4,172,972 |
| Oct 29, 2026 | 3.85 | 3.85 | 3.60 | 3.60 | 3.60 | -8.40% | 4,249,673 |
| Oct 28, 2026 | 3.86 | 3.93 | 3.86 | 3.93 | 3.93 | 2.08% | 2,901,979 |
| Oct 27, 2026 | 3.71 | 3.86 | 3.70 | 3.85 | 3.85 | 1.32% | 2,740,829 |
| Oct 26, 2026 | 3.82 | 3.84 | 3.80 | 3.80 | 3.80 | - | 2,412,391 |
| Oct 23, 2026 | 3.80 | 3.80 | 3.72 | 3.80 | 3.80 | -4.52% | 2,641,388 |
| Oct 22, 2026 | 3.72 | 3.98 | 3.70 | 3.98 | 3.98 | 5.85% | 3,452,532 |
| Oct 21, 2026 | 3.72 | 3.76 | 3.72 | 3.76 | 3.76 | 1.62% | 1,726,500 |
| Oct 20, 2026 | 3.72 | 3.72 | 3.70 | 3.70 | 3.70 | -0.80% | 1,715,151 |
| Oct 19, 2026 | 3.90 | 3.90 | 3.72 | 3.73 | 3.73 | -4.36% | 2,142,478 |
| Oct 16, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 6,431,855 |
| Oct 15, 2026 | 3.96 | 3.96 | 3.90 | 3.90 | 3.90 | -2.01% | 1,773,799 |
| Oct 14, 2026 | 3.80 | 4.15 | 3.80 | 3.98 | 3.98 | 0.76% | 2,901,509 |
| Oct 13, 2026 | 3.95 | 3.95 | 3.90 | 3.95 | 3.95 | - | 2,164,464 |
| Oct 12, 2026 | 3.77 | 4.00 | 3.77 | 3.95 | 3.95 | 5.33% | 2,594,447 |
| Oct 9, 2026 | 3.80 | 3.82 | 3.75 | 3.75 | 3.75 | -0.53% | 4,774,058 |
| Oct 8, 2026 | 3.80 | 3.82 | 3.77 | 3.77 | 3.77 | -2.08% | 3,475,128 |
| Oct 7, 2026 | 3.95 | 3.95 | 3.85 | 3.85 | 3.85 | -1.53% | 5,096,795 |
| Oct 6, 2026 | 3.95 | 3.95 | 3.91 | 3.91 | 3.91 | -0.26% | 2,042,756 |
| Oct 5, 2026 | 3.81 | 4.00 | 3.66 | 3.92 | 3.92 | 0.51% | 4,411,606 |
| Oct 2, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | - | 4,494,764 |
| Sep 30, 2026 | 3.94 | 3.94 | 3.80 | 3.90 | 3.90 | -0.51% | 4,262,447 |
| Sep 29, 2026 | 3.99 | 3.99 | 3.92 | 3.92 | 3.92 | -1.51% | 3,694,364 |
| Sep 28, 2026 | 3.97 | 4.09 | 3.97 | 3.98 | 3.98 | 0.25% | 7,231,714 |
| Sep 25, 2026 | 3.96 | 4.00 | 3.90 | 3.97 | 3.97 | 1.79% | 3,590,962 |
| Sep 24, 2026 | 4.00 | 4.05 | 3.89 | 3.90 | 3.90 | 0.26% | 4,445,256 |
| Sep 23, 2026 | 3.80 | 3.99 | 3.79 | 3.89 | 3.89 | -2.26% | 5,872,808 |
| Sep 22, 2026 | 3.90 | 4.09 | 3.82 | 3.98 | 3.98 | 0.76% | 5,304,276 |
| Sep 21, 2026 | 3.83 | 4.00 | 3.82 | 3.95 | 3.95 | 2.60% | 8,798,154 |
| Sep 18, 2026 | 3.85 | 4.10 | 3.80 | 3.85 | 3.85 | 1.32% | 9,107,498 |
| Sep 17, 2026 | 3.58 | 3.80 | 3.58 | 3.80 | 3.80 | 1.33% | 6,632,615 |
| Sep 16, 2026 | 3.88 | 3.88 | 3.75 | 3.75 | 3.75 | -3.35% | 5,219,928 |
| Sep 15, 2026 | 3.61 | 3.96 | 3.55 | 3.88 | 3.88 | -0.51% | 3,948,791 |
| Sep 14, 2026 | 4.00 | 4.29 | 3.90 | 3.90 | 3.90 | - | 3,235,250 |
| Sep 11, 2026 | 3.80 | 3.90 | 3.52 | 3.90 | 3.90 | 2.90% | 5,886,104 |
| Sep 10, 2026 | 3.55 | 3.79 | 3.50 | 3.79 | 3.79 | 8.29% | 2,831,325 |
| Sep 9, 2026 | 3.62 | 3.62 | 3.50 | 3.50 | 3.50 | -5.66% | 4,714,803 |
| Sep 8, 2026 | 3.85 | 3.85 | 3.71 | 3.71 | 3.71 | -3.64% | 6,451,457 |
| Sep 7, 2026 | 3.83 | 3.90 | 3.82 | 3.85 | 3.85 | -3.75% | 4,853,251 |
| Sep 4, 2026 | 3.92 | 4.00 | 3.92 | 4.00 | 4.00 | -2.44% | 4,909,658 |
| Sep 3, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 1,096,851 |
| Sep 2, 2026 | 4.13 | 4.13 | 4.10 | 4.10 | 4.10 | -0.73% | 2,727,000 |
| Sep 1, 2026 | 3.88 | 4.15 | 3.83 | 4.13 | 4.13 | 8.12% | 2,893,700 |
| Aug 31, 2026 | 4.02 | 4.05 | 3.82 | 3.82 | 3.82 | -4.98% | 7,909,175 |
| Aug 28, 2026 | 4.10 | 4.10 | 4.02 | 4.02 | 4.02 | 0.25% | 5,377,403 |
| Aug 27, 2026 | 4.01 | 4.08 | 4.01 | 4.01 | 4.01 | 0.25% | 4,649,543 |
| Aug 26, 2026 | 4.00 | 4.05 | 4.00 | 4.00 | 4.00 | -0.25% | 22,035,119 |
| Aug 24, 2026 | 4.18 | 4.18 | 4.01 | 4.01 | 4.01 | - | 4,716,009 |