The Initiates Plc (NGX:TIP)
Nigeria · Delayed Price · Currency is NGN 31.90
-0.10 (-0.31%)
At close: Jul 27, 2026
The Initiates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 32.00 | 32.30 | 31.90 | 31.90 | 31.90 | -0.31% | 6,964,444 |
| Jul 24, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 5,312,872 |
| Jul 23, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.03% | 3,538,608 |
| Jul 22, 2026 | 33.95 | 33.95 | 31.00 | 33.00 | 33.00 | -2.80% | 7,538,092 |
| Jul 21, 2026 | 30.85 | 34.10 | 30.85 | 33.95 | 33.95 | 9.52% | 10,262,947 |
| Jul 20, 2026 | 30.50 | 31.00 | 30.50 | 31.00 | 31.00 | 3.33% | 8,912,505 |
| Jul 17, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 0.67% | 3,461,491 |
| Jul 16, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | - | 4,683,508 |
| Jul 15, 2026 | 29.50 | 29.80 | 29.50 | 29.80 | 29.80 | 1.02% | 4,204,374 |
| Jul 14, 2026 | 28.75 | 29.50 | 28.75 | 29.50 | 29.50 | 3.51% | 3,608,045 |
| Jul 13, 2026 | 31.00 | 31.00 | 28.50 | 28.50 | 28.50 | -7.47% | 4,386,670 |
| Jul 10, 2026 | 30.80 | 30.90 | 30.80 | 30.80 | 30.80 | - | 3,723,558 |
| Jul 9, 2026 | 30.90 | 31.00 | 30.50 | 30.80 | 30.80 | 0.98% | 5,936,328 |
| Jul 8, 2026 | 31.00 | 32.00 | 30.05 | 30.50 | 30.50 | -0.65% | 7,827,159 |
| Jul 7, 2026 | 29.90 | 31.15 | 29.00 | 30.70 | 30.70 | 8.10% | 12,162,212 |
| Jul 6, 2026 | 27.00 | 28.40 | 27.00 | 28.40 | 28.40 | 9.86% | 12,491,099 |
| Jul 3, 2026 | 24.90 | 25.85 | 21.20 | 25.85 | 25.85 | 10.00% | 49,312,305 |
| Jul 2, 2026 | 25.00 | 25.90 | 23.45 | 23.50 | 23.50 | -9.79% | 15,191,544 |
| Jul 1, 2026 | 26.50 | 26.50 | 26.05 | 26.05 | 26.05 | -3.52% | 5,249,951 |
| Jun 30, 2026 | 26.60 | 27.00 | 26.15 | 27.00 | 27.00 | -3.57% | 6,387,456 |
| Jun 29, 2026 | 28.25 | 28.25 | 26.15 | 28.00 | 28.00 | -3.45% | 15,116,587 |
| Jun 26, 2026 | 27.90 | 29.00 | 27.90 | 29.00 | 29.00 | 3.20% | 5,970,652 |
| Jun 25, 2026 | 28.00 | 28.10 | 27.00 | 28.10 | 28.10 | 0.36% | 5,351,881 |
| Jun 24, 2026 | 30.00 | 30.00 | 28.00 | 28.00 | 28.00 | -3.45% | 8,240,441 |
| Jun 23, 2026 | 29.80 | 29.80 | 28.45 | 29.00 | 29.00 | 1.75% | 7,195,234 |
| Jun 22, 2026 | 28.85 | 28.85 | 28.50 | 28.50 | 28.50 | -1.38% | 8,253,892 |
| Jun 19, 2026 | 28.55 | 29.00 | 28.55 | 28.90 | 28.90 | 1.23% | 9,218,336 |
| Jun 18, 2026 | 30.00 | 30.00 | 30.00 | 28.55 | 28.55 | -1.55% | 6,467,028 |
| Jun 17, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -7.35% | 8,332,972 |
| Jun 16, 2026 | 31.20 | 31.30 | 30.05 | 31.30 | 31.30 | -2.19% | 8,288,366 |
| Jun 15, 2026 | 32.90 | 32.90 | 31.00 | 32.00 | 32.00 | -4.33% | 12,342,120 |
| Jun 11, 2026 | 31.80 | 33.45 | 30.00 | 33.45 | 33.45 | 9.85% | 13,222,480 |
| Jun 10, 2026 | 31.00 | 32.00 | 30.00 | 30.45 | 30.45 | -8.42% | 13,835,320 |
| Jun 9, 2026 | 33.00 | 35.00 | 33.00 | 33.25 | 33.25 | 3.42% | 13,190,960 |
| Jun 8, 2026 | 30.00 | 32.15 | 30.00 | 32.15 | 32.15 | 9.91% | 33,413,827 |
| Jun 5, 2026 | 27.60 | 29.25 | 27.10 | 29.25 | 29.25 | 4.84% | 20,201,610 |
| Jun 4, 2026 | 28.65 | 28.65 | 27.90 | 27.90 | 27.90 | 3.33% | 13,719,610 |
| Jun 3, 2026 | 30.00 | 30.00 | 27.00 | 27.00 | 27.00 | -6.74% | 17,917,500 |
| Jun 2, 2026 | 32.00 | 32.00 | 28.55 | 28.95 | 28.95 | -7.21% | 19,764,260 |
| Jun 1, 2026 | 31.15 | 31.20 | 30.00 | 31.20 | 31.20 | 9.86% | 61,275,570 |
| May 29, 2026 | 24.75 | 29.95 | 24.75 | 28.40 | 28.40 | 3.46% | 81,716,040 |
| May 26, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -9.85% | 9,674,953 |
| May 25, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -9.91% | 5,269,299 |
| May 22, 2026 | 37.00 | 37.00 | 33.45 | 33.80 | 33.80 | -8.65% | 6,293,589 |
| May 21, 2026 | 36.00 | 39.20 | 36.00 | 37.00 | 37.00 | 3.21% | 11,161,410 |
| May 20, 2026 | 35.50 | 36.10 | 34.90 | 35.85 | 35.85 | 8.97% | 10,797,400 |
| May 19, 2026 | 31.60 | 32.90 | 31.60 | 32.90 | 32.90 | 1.86% | 11,303,440 |
| May 18, 2026 | 29.25 | 30.30 | 29.10 | 32.30 | 32.30 | - | 8,835,447 |
| May 15, 2026 | 32.30 | 35.85 | 32.30 | 32.30 | 32.30 | -9.90% | 8,835,447 |
| May 14, 2026 | 36.90 | 37.00 | 34.50 | 35.85 | 35.85 | -5.66% | 6,260,602 |