The Initiates Plc (NGX:TIP)
Nigeria · Delayed Price · Currency is NGN 25.00
-0.90 (-3.47%)
At close: Sep 4, 2026
The Initiates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 25.90 | 25.90 | 25.80 | 25.90 | 25.90 | - | 2,570,201 |
| Sep 2, 2026 | 27.25 | 27.25 | 25.90 | 25.90 | 25.90 | -0.38% | 5,663,888 |
| Sep 1, 2026 | 25.75 | 27.50 | 25.75 | 26.00 | 26.00 | 3.38% | 6,277,836 |
| Aug 31, 2026 | 25.25 | 25.25 | 25.00 | 25.15 | 25.15 | -0.40% | 9,204,483 |
| Aug 28, 2026 | 24.05 | 25.70 | 24.05 | 25.25 | 25.25 | 7.22% | 6,555,202 |
| Aug 27, 2026 | 24.90 | 24.90 | 23.55 | 23.55 | 23.55 | -5.80% | 8,204,051 |
| Aug 26, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.72% | 3,246,669 |
| Aug 24, 2026 | 25.50 | 26.00 | 25.50 | 25.70 | 25.70 | -3.75% | 3,058,452 |
| Aug 21, 2026 | 26.40 | 26.70 | 26.00 | 26.70 | 26.70 | 3.69% | 5,619,110 |
| Aug 20, 2026 | 25.95 | 25.95 | 25.75 | 25.75 | 25.75 | 0.19% | 2,936,073 |
| Aug 19, 2026 | 25.65 | 25.70 | 25.65 | 25.70 | 25.70 | 1.58% | 1,959,083 |
| Aug 18, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.80% | 2,472,487 |
| Aug 17, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -3.46% | 3,643,088 |
| Aug 14, 2026 | 25.00 | 26.00 | 24.85 | 26.00 | 26.00 | 4.00% | 7,850,950 |
| Aug 13, 2026 | 25.70 | 26.80 | 25.00 | 25.00 | 25.00 | -6.72% | 6,896,191 |
| Aug 12, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 2.29% | 3,802,993 |
| Aug 11, 2026 | 27.00 | 27.00 | 26.20 | 26.20 | 26.20 | -2.24% | 5,070,695 |
| Aug 10, 2026 | 27.30 | 27.50 | 27.00 | 27.00 | 26.80 | - | 6,197,931 |
| Aug 7, 2026 | 27.10 | 27.30 | 27.00 | 27.00 | 26.80 | - | 4,456,131 |
| Aug 6, 2026 | 26.40 | 27.80 | 25.75 | 27.00 | 26.80 | 0.75% | 11,804,517 |
| Aug 5, 2026 | 27.00 | 27.00 | 26.00 | 26.80 | 26.60 | -0.74% | 6,631,840 |
| Aug 4, 2026 | 27.75 | 27.75 | 27.00 | 27.00 | 26.80 | -3.40% | 8,418,133 |
| Aug 3, 2026 | 28.00 | 28.95 | 27.95 | 27.95 | 27.74 | -0.18% | 10,079,378 |
| Jul 31, 2026 | 29.00 | 29.05 | 27.00 | 28.00 | 27.79 | -6.67% | 34,298,354 |
| Jul 30, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 29.78 | - | 4,179,796 |
| Jul 29, 2026 | 31.55 | 31.55 | 30.00 | 30.00 | 29.78 | -9.91% | 8,063,833 |
| Jul 28, 2026 | 33.45 | 33.45 | 33.30 | 33.30 | 33.05 | 4.39% | 5,814,442 |
| Jul 27, 2026 | 32.00 | 32.30 | 31.90 | 31.90 | 31.66 | -0.31% | 6,964,444 |
| Jul 24, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.76 | - | 5,312,872 |
| Jul 23, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.76 | -3.03% | 3,538,608 |
| Jul 22, 2026 | 33.95 | 33.95 | 31.00 | 33.00 | 32.76 | -2.80% | 7,538,092 |
| Jul 21, 2026 | 30.85 | 34.10 | 30.85 | 33.95 | 33.70 | 9.52% | 10,262,947 |
| Jul 20, 2026 | 30.50 | 31.00 | 30.50 | 31.00 | 30.77 | 3.33% | 8,919,129 |
| Jul 17, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 29.78 | 0.67% | 3,461,491 |
| Jul 16, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.58 | - | 4,683,508 |
| Jul 15, 2026 | 29.50 | 29.80 | 29.50 | 29.80 | 29.58 | 1.02% | 4,204,374 |
| Jul 14, 2026 | 28.75 | 29.50 | 28.75 | 29.50 | 29.28 | 3.51% | 3,608,045 |
| Jul 13, 2026 | 31.00 | 31.00 | 28.50 | 28.50 | 28.29 | -7.47% | 4,386,670 |
| Jul 10, 2026 | 30.80 | 30.90 | 30.80 | 30.80 | 30.57 | - | 3,723,558 |
| Jul 9, 2026 | 30.90 | 31.00 | 30.50 | 30.80 | 30.57 | 0.98% | 5,936,328 |
| Jul 8, 2026 | 31.00 | 32.00 | 30.05 | 30.50 | 30.27 | -0.65% | 7,827,159 |
| Jul 7, 2026 | 29.90 | 31.15 | 29.00 | 30.70 | 30.47 | 8.10% | 12,162,212 |
| Jul 6, 2026 | 27.00 | 28.40 | 27.00 | 28.40 | 28.19 | 9.86% | 12,491,099 |
| Jul 3, 2026 | 24.90 | 25.85 | 21.20 | 25.85 | 25.66 | 10.00% | 49,312,305 |
| Jul 2, 2026 | 25.00 | 25.90 | 23.45 | 23.50 | 23.33 | -9.79% | 15,191,544 |
| Jul 1, 2026 | 26.50 | 26.50 | 26.05 | 26.05 | 25.86 | -3.52% | 5,249,951 |
| Jun 30, 2026 | 26.60 | 27.00 | 26.15 | 27.00 | 26.80 | -3.57% | 6,387,456 |
| Jun 29, 2026 | 28.25 | 28.25 | 26.15 | 28.00 | 27.79 | -3.45% | 15,116,587 |
| Jun 26, 2026 | 27.90 | 29.00 | 27.90 | 29.00 | 28.79 | 3.20% | 5,970,652 |
| Jun 25, 2026 | 28.00 | 28.10 | 27.00 | 28.10 | 27.89 | 0.36% | 5,351,881 |