The Initiates Plc (NGX:TIP)
Nigeria · Delayed Price · Currency is NGN 14.26
0.00 (0.00%)
At close: Oct 29, 2025
The Initiates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - | 802,816 |
| Oct 28, 2025 | 15.25 | 15.60 | 14.26 | 14.26 | 14.26 | 0.42% | 2,340,108 |
| Oct 27, 2025 | 16.00 | 16.15 | 13.25 | 14.20 | 14.20 | -3.40% | 6,999,904 |
| Oct 24, 2025 | 14.70 | 14.70 | 14.01 | 14.70 | 14.70 | 2.80% | 3,410,006 |
| Oct 23, 2025 | 13.99 | 14.30 | 13.99 | 14.30 | 14.30 | 10.00% | 1,729,228 |
| Oct 22, 2025 | 13.79 | 13.79 | 13.00 | 13.00 | 13.00 | -5.73% | 2,438,061 |
| Oct 21, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - | 837,826 |
| Oct 20, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -0.65% | 2,169,319 |
| Oct 17, 2025 | 14.00 | 14.00 | 13.01 | 13.88 | 13.88 | -0.86% | 3,651,174 |
| Oct 16, 2025 | 13.30 | 14.00 | 13.30 | 14.00 | 14.00 | 5.18% | 1,472,635 |
| Oct 15, 2025 | 13.50 | 13.50 | 13.00 | 13.31 | 13.31 | -1.41% | 978,163 |
| Oct 14, 2025 | 13.57 | 13.57 | 13.50 | 13.50 | 13.50 | -0.52% | 1,440,879 |
| Oct 13, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -2.09% | 1,149,677 |
| Oct 10, 2025 | 13.85 | 13.86 | 13.85 | 13.86 | 13.86 | -4.74% | 1,488,515 |
| Oct 9, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 4.68% | 1,671,882 |
| Oct 8, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | 1,401,736 |
| Oct 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | 1,246,358 |
| Oct 6, 2025 | 14.40 | 14.40 | 14.00 | 14.10 | 14.10 | -2.76% | 3,247,635 |
| Oct 3, 2025 | 15.69 | 15.69 | 14.50 | 14.50 | 14.50 | -0.68% | 2,342,568 |
| Oct 2, 2025 | 14.01 | 14.60 | 14.01 | 14.60 | 14.60 | - | 1,502,881 |
| Sep 30, 2025 | 13.38 | 14.60 | 13.35 | 14.60 | 14.60 | 9.77% | 3,978,117 |
| Sep 29, 2025 | 13.22 | 13.30 | 12.15 | 13.30 | 13.30 | 0.61% | 4,136,061 |
| Sep 26, 2025 | 12.42 | 13.22 | 12.42 | 13.22 | 13.22 | 9.98% | 2,293,861 |
| Sep 25, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -3.84% | 1,251,399 |
| Sep 24, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 586,365 |
| Sep 23, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 4.17% | 1,038,155 |
| Sep 22, 2025 | 11.20 | 12.05 | 11.20 | 12.00 | 12.00 | - | 3,804,994 |
| Sep 19, 2025 | 12.00 | 12.30 | 12.00 | 12.00 | 12.00 | - | 2,707,941 |
| Sep 18, 2025 | 14.20 | 14.20 | 12.00 | 12.00 | 12.00 | -7.48% | 11,237,970 |
| Sep 17, 2025 | 12.00 | 12.97 | 12.00 | 12.97 | 12.97 | 8.08% | 1,307,986 |
| Sep 16, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 2,241,753 |
| Sep 15, 2025 | 11.99 | 12.00 | 11.99 | 12.00 | 12.00 | 0.08% | 1,553,932 |
| Sep 12, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | 693,427 |
| Sep 11, 2025 | 12.00 | 12.00 | 11.99 | 11.99 | 11.99 | 0.76% | 2,798,174 |
| Sep 10, 2025 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | -0.42% | 1,216,756 |
| Sep 9, 2025 | 12.00 | 12.00 | 11.95 | 11.95 | 11.95 | 0.42% | 2,045,297 |
| Sep 8, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 1,006,513 |
| Sep 4, 2025 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | 2.59% | 3,039,239 |
| Sep 3, 2025 | 11.99 | 11.99 | 11.60 | 11.60 | 11.60 | -3.41% | 943,063 |
| Sep 2, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - | 594,497 |
| Sep 1, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - | 912,298 |
| Aug 29, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - | 659,380 |
| Aug 28, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.08% | 1,190,747 |
| Aug 27, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.08% | 4,773,462 |
| Aug 26, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - | 1,858,649 |
| Aug 25, 2025 | 13.00 | 13.00 | 12.01 | 12.01 | 12.01 | -2.36% | 3,488,660 |
| Aug 22, 2025 | 11.81 | 12.30 | 11.81 | 12.30 | 12.30 | -4.43% | 2,233,219 |
| Aug 21, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -1.00% | 2,700,313 |
| Aug 20, 2025 | 12.85 | 14.20 | 12.60 | 13.00 | 13.00 | - | 9,783,023 |
| Aug 19, 2025 | 13.00 | 13.20 | 12.99 | 13.00 | 13.00 | - | 5,411,822 |