The Initiates Plc (NGX:TIP)
Nigeria · Delayed Price · Currency is NGN 15.00
+0.10 (0.67%)
At close: Jan 22, 2026
The Initiates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | 1,694,869 |
| Jan 21, 2026 | 15.00 | 15.35 | 14.90 | 14.90 | 14.90 | -0.67% | 5,747,142 |
| Jan 20, 2026 | 15.00 | 15.45 | 14.90 | 15.00 | 15.00 | - | 4,615,173 |
| Jan 19, 2026 | 16.00 | 16.50 | 15.00 | 15.00 | 15.00 | - | 10,037,190 |
| Jan 16, 2026 | 15.00 | 15.20 | 14.85 | 15.00 | 15.00 | 1.01% | 3,678,814 |
| Jan 15, 2026 | 14.90 | 14.90 | 14.85 | 14.85 | 14.85 | -0.34% | 2,908,293 |
| Jan 14, 2026 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -0.67% | 4,191,642 |
| Jan 13, 2026 | 15.95 | 15.95 | 14.75 | 15.00 | 15.00 | - | 5,488,090 |
| Jan 12, 2026 | 15.00 | 15.20 | 15.00 | 15.00 | 15.00 | 2.74% | 3,521,821 |
| Jan 9, 2026 | 15.15 | 15.15 | 14.60 | 14.60 | 14.60 | - | 2,433,090 |
| Jan 8, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 2,750,300 |
| Jan 7, 2026 | 14.60 | 15.05 | 14.60 | 14.60 | 14.60 | -8.75% | 2,936,013 |
| Jan 6, 2026 | 16.05 | 16.05 | 15.90 | 16.00 | 16.00 | 9.59% | 4,948,683 |
| Jan 5, 2026 | 14.00 | 14.60 | 14.00 | 14.60 | 14.60 | 8.15% | 2,948,918 |
| Jan 2, 2026 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 1.50% | 2,024,128 |
| Dec 31, 2025 | 13.10 | 13.30 | 13.00 | 13.30 | 13.30 | 2.31% | 1,468,219 |
| Dec 30, 2025 | 12.95 | 13.00 | 12.95 | 13.00 | 13.00 | 4.00% | 2,254,084 |
| Dec 29, 2025 | 12.75 | 12.75 | 12.50 | 12.50 | 12.50 | -0.79% | 3,627,984 |
| Dec 24, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 965,850 |
| Dec 23, 2025 | 12.55 | 12.60 | 12.55 | 12.60 | 12.60 | 0.40% | 2,385,296 |
| Dec 22, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.40% | 1,198,625 |
| Dec 19, 2025 | 12.10 | 12.50 | 12.00 | 12.50 | 12.50 | 4.17% | 5,603,600 |
| Dec 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 3.45% | 3,739,592 |
| Dec 17, 2025 | 12.40 | 12.40 | 11.55 | 11.60 | 11.60 | 0.43% | 2,623,386 |
| Dec 16, 2025 | 12.00 | 12.00 | 11.55 | 11.55 | 11.55 | -3.75% | 4,015,586 |
| Dec 15, 2025 | 12.35 | 12.35 | 12.00 | 12.00 | 12.00 | -5.88% | 3,556,203 |
| Dec 12, 2025 | 12.65 | 12.80 | 12.65 | 12.75 | 12.75 | 7.14% | 3,349,453 |
| Dec 11, 2025 | 11.35 | 11.90 | 11.25 | 11.90 | 11.90 | -4.80% | 2,002,311 |
| Dec 10, 2025 | 11.65 | 12.50 | 11.50 | 12.50 | 12.50 | 7.30% | 2,913,885 |
| Dec 9, 2025 | 11.15 | 11.65 | 11.00 | 11.65 | 11.65 | 4.48% | 4,386,312 |
| Dec 8, 2025 | 11.05 | 11.15 | 11.05 | 11.15 | 11.15 | 0.45% | 1,265,543 |
| Dec 5, 2025 | 11.20 | 11.20 | 11.05 | 11.10 | 11.10 | 0.91% | 2,464,200 |
| Dec 4, 2025 | 11.50 | 11.50 | 11.00 | 11.00 | 11.00 | - | 2,467,077 |
| Dec 3, 2025 | 11.05 | 11.05 | 11.00 | 11.00 | 11.00 | -0.45% | 2,418,367 |
| Dec 2, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 1,339,855 |
| Dec 1, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 1,041,367 |
| Nov 28, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.45% | 3,926,845 |
| Nov 27, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.45% | 2,129,150 |
| Nov 26, 2025 | 11.18 | 11.18 | 11.05 | 11.05 | 11.05 | -4.74% | 2,574,074 |
| Nov 25, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 1,522,056 |
| Nov 24, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 3.57% | 1,577,829 |
| Nov 21, 2025 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 1.36% | 1,488,527 |
| Nov 20, 2025 | 11.63 | 11.63 | 11.05 | 11.05 | 11.05 | -0.45% | 6,491,882 |
| Nov 19, 2025 | 11.68 | 11.68 | 11.00 | 11.10 | 11.10 | -4.72% | 3,698,390 |
| Nov 18, 2025 | 11.00 | 11.65 | 11.00 | 11.65 | 11.65 | 5.91% | 2,886,908 |
| Nov 17, 2025 | 11.00 | 11.05 | 11.00 | 11.00 | 11.00 | 0.09% | 7,113,692 |
| Nov 14, 2025 | 10.40 | 10.99 | 10.40 | 10.99 | 10.99 | 8.81% | 8,992,900 |
| Nov 13, 2025 | 10.10 | 10.10 | 10.05 | 10.10 | 10.10 | 0.50% | 2,884,082 |
| Nov 12, 2025 | 10.00 | 10.71 | 10.00 | 10.05 | 10.05 | 0.50% | 11,698,550 |
| Nov 11, 2025 | 10.20 | 11.00 | 10.00 | 10.00 | 10.00 | - | 7,222,863 |