Tantalizers PLC (NGX:TANTALIZER)
Nigeria · Delayed Price · Currency is NGN 4.100
0.00 (0.00%)
At close: Sep 3, 2026
Tantalizers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 4.35 | 4.40 | 4.27 | 4.35 | 4.35 | - | 9,435,830 |
| Jul 10, 2026 | 4.40 | 4.40 | 4.35 | 4.35 | 4.35 | - | 2,685,093 |
| Jul 9, 2026 | 4.40 | 4.44 | 4.35 | 4.35 | 4.35 | - | 3,380,796 |
| Jul 8, 2026 | 4.50 | 4.50 | 4.17 | 4.35 | 4.35 | -2.47% | 7,116,694 |
| Jul 7, 2026 | 4.37 | 4.57 | 4.30 | 4.46 | 4.46 | 2.29% | 5,611,083 |
| Jul 6, 2026 | 3.99 | 4.36 | 3.99 | 4.36 | 4.36 | 9.82% | 8,885,296 |
| Jul 3, 2026 | 3.85 | 3.97 | 3.85 | 3.97 | 3.97 | 9.97% | 3,278,299 |
| 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 |