Tantalizers PLC (NGX:TANTALIZER)
Nigeria · Delayed Price · Currency is NGN 3.890
-0.090 (-2.26%)
At close: Sep 23, 2026
Tantalizers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 3.97 | 4.01 | 3.91 | 4.01 | 4.01 | -1.96% | 5,425,176 |
| Aug 20, 2026 | 3.95 | 4.10 | 3.90 | 4.09 | 4.09 | -0.97% | 4,830,728 |
| Aug 19, 2026 | 4.00 | 4.13 | 4.00 | 4.13 | 4.13 | 3.25% | 9,492,970 |
| Aug 18, 2026 | 3.85 | 4.00 | 3.80 | 4.00 | 4.00 | 5.26% | 7,637,872 |
| Aug 17, 2026 | 4.11 | 4.11 | 3.69 | 3.80 | 3.80 | -7.32% | 14,029,161 |
| Aug 14, 2026 | 4.03 | 4.10 | 4.00 | 4.10 | 4.10 | -0.49% | 5,487,066 |
| Aug 13, 2026 | 4.20 | 4.20 | 4.10 | 4.12 | 4.12 | -2.14% | 5,548,846 |
| Aug 12, 2026 | 4.21 | 4.21 | 4.10 | 4.21 | 4.21 | - | 2,543,536 |
| Aug 11, 2026 | 4.40 | 4.49 | 4.20 | 4.21 | 4.21 | 2.68% | 2,029,235 |
| Aug 10, 2026 | 4.30 | 4.30 | 4.10 | 4.10 | 4.10 | -4.65% | 4,752,095 |
| Aug 7, 2026 | 4.15 | 4.50 | 4.15 | 4.30 | 4.30 | 3.61% | 3,333,702 |
| Aug 6, 2026 | 4.40 | 4.40 | 4.12 | 4.15 | 4.15 | -7.16% | 3,272,494 |
| Aug 5, 2026 | 4.45 | 4.47 | 4.40 | 4.47 | 4.47 | 0.45% | 3,047,772 |
| Aug 4, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.67% | 2,533,840 |
| Aug 3, 2026 | 4.58 | 4.58 | 4.45 | 4.48 | 4.48 | -3.66% | 6,553,243 |
| Jul 31, 2026 | 4.75 | 4.80 | 4.59 | 4.65 | 4.65 | 1.53% | 7,343,189 |
| Jul 30, 2026 | 4.78 | 4.80 | 4.55 | 4.58 | 4.58 | -4.58% | 7,108,989 |
| Jul 29, 2026 | 5.10 | 5.10 | 4.80 | 4.80 | 4.80 | -4.95% | 9,531,318 |
| Jul 28, 2026 | 5.11 | 5.20 | 5.00 | 5.05 | 5.05 | 6.09% | 11,371,828 |
| Jul 27, 2026 | 4.80 | 4.90 | 4.65 | 4.76 | 4.76 | 2.37% | 6,836,819 |
| Jul 24, 2026 | 4.51 | 4.65 | 4.50 | 4.65 | 4.65 | 3.33% | 7,142,556 |
| Jul 23, 2026 | 4.50 | 4.62 | 4.50 | 4.50 | 4.50 | 1.12% | 6,318,209 |
| Jul 22, 2026 | 4.50 | 4.50 | 4.40 | 4.45 | 4.45 | 1.14% | 6,137,203 |
| Jul 21, 2026 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | - | 10,259,330 |
| Jul 20, 2026 | 4.42 | 4.47 | 4.38 | 4.40 | 4.40 | -1.79% | 6,661,677 |
| Jul 17, 2026 | 4.38 | 4.50 | 4.38 | 4.48 | 4.48 | 2.28% | 4,186,331 |
| Jul 16, 2026 | 4.33 | 4.40 | 4.26 | 4.38 | 4.38 | 1.15% | 10,209,862 |
| Jul 15, 2026 | 4.21 | 4.34 | 4.20 | 4.33 | 4.33 | 3.10% | 3,934,977 |
| Jul 14, 2026 | 4.21 | 4.21 | 4.20 | 4.20 | 4.20 | -3.45% | 2,615,282 |