The Initiates Plc (NGX:TIP)
Nigeria · Delayed Price · Currency is NGN 13.75
+0.25 (1.85%)
At close: Aug 1, 2025
The Initiates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13.55 | 13.75 | 13.50 | 13.75 | 13.75 | 1.85% | 5,839,542 |
| Jul 31, 2025 | 13.99 | 13.99 | 13.50 | 13.50 | 13.50 | -10.00% | 4,505,150 |
| Jul 30, 2025 | 14.53 | 15.00 | 14.00 | 15.00 | 15.00 | -0.66% | 6,311,506 |
| Jul 29, 2025 | 15.75 | 15.97 | 15.10 | 15.10 | 15.10 | 3.99% | 7,016,745 |
| Jul 28, 2025 | 16.80 | 17.74 | 14.52 | 14.52 | 14.52 | -9.98% | 7,023,370 |
| Jul 25, 2025 | 16.13 | 16.13 | 15.55 | 16.13 | 16.13 | 9.95% | 3,527,941 |
| Jul 24, 2025 | 14.50 | 14.67 | 14.49 | 14.67 | 14.67 | 9.97% | 4,866,145 |
| Jul 23, 2025 | 13.15 | 13.34 | 13.15 | 13.34 | 13.34 | 9.98% | 2,108,365 |
| Jul 22, 2025 | 11.50 | 12.13 | 11.50 | 12.13 | 12.13 | 9.97% | 1,549,819 |
| Jul 21, 2025 | 11.00 | 11.03 | 11.00 | 11.03 | 11.03 | 9.97% | 780,172 |
| Jul 18, 2025 | 10.50 | 10.50 | 10.03 | 10.03 | 10.03 | 0.30% | 1,693,979 |
| Jul 17, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -4.31% | 1,461,326 |
| Jul 16, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 1,340,679 |
| Jul 14, 2025 | 10.00 | 10.49 | 10.00 | 10.45 | 10.45 | 5.45% | 2,883,020 |
| Jul 11, 2025 | 9.85 | 10.00 | 9.85 | 9.91 | 9.91 | 0.61% | 3,109,431 |
| Jul 10, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.51% | 1,847,423 |
| Jul 9, 2025 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | 4.81% | 1,594,881 |
| Jul 8, 2025 | 9.39 | 9.99 | 8.90 | 9.35 | 9.35 | 0.54% | 5,662,420 |
| Jul 7, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.09% | 3,817,232 |
| Jul 4, 2025 | 9.50 | 9.50 | 9.00 | 9.20 | 9.20 | -3.16% | 3,051,823 |
| Jul 3, 2025 | 10.02 | 10.50 | 9.50 | 9.50 | 9.50 | -2.06% | 6,504,624 |
| Jul 2, 2025 | 9.05 | 9.88 | 9.05 | 9.70 | 9.70 | 7.18% | 9,567,459 |
| Jul 1, 2025 | 9.05 | 9.05 | 7.55 | 9.05 | 9.05 | 9.70% | 2,995,737 |
| Jun 30, 2025 | 8.00 | 8.25 | 8.00 | 8.25 | 8.25 | 9.27% | 4,314,637 |
| Jun 27, 2025 | 7.35 | 7.55 | 7.35 | 7.55 | 7.55 | -1.31% | 1,556,976 |
| Jun 26, 2025 | 7.50 | 7.65 | 7.50 | 7.65 | 7.65 | 3.38% | 1,511,317 |
| Jun 25, 2025 | 7.00 | 7.40 | 7.00 | 7.40 | 7.40 | 9.63% | 1,281,940 |
| Jun 24, 2025 | 6.76 | 6.76 | 6.75 | 6.75 | 6.75 | - | 1,882,120 |
| Jun 23, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 1,034,136 |
| Jun 20, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 1,824,076 |
| Jun 19, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 496,815 |
| Jun 18, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 179,449 |
| Jun 17, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | 728,623 |
| Jun 16, 2025 | 6.74 | 6.80 | 6.74 | 6.80 | 6.80 | 0.89% | 967,560 |
| Jun 13, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0.15% | 796,818 |
| Jun 11, 2025 | 6.70 | 6.73 | 6.70 | 6.73 | 6.73 | 1.97% | 1,264,931 |
| Jun 10, 2025 | 6.60 | 6.60 | 6.50 | 6.60 | 6.60 | 1.69% | 2,655,723 |
| Jun 5, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 8.17% | 770,067 |
| Jun 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 365,621 |
| Jun 3, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -6.25% | 1,892,722 |
| Jun 2, 2025 | 6.00 | 6.40 | 6.00 | 6.40 | 6.40 | - | 1,507,534 |
| May 30, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 435,273 |
| May 29, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 3.23% | 742,810 |
| May 28, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 1,079,299 |
| May 27, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 589,649 |
| May 26, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 1,511,307 |
| May 23, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 1,074,819 |
| May 22, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.65% | 1,330,487 |
| May 21, 2025 | 6.16 | 6.20 | 6.16 | 6.16 | 6.16 | 0.98% | 1,008,768 |
| May 20, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | -0.33% | 3,828,792 |