The Initiates Plc (NGX:TIP)
Nigeria · Delayed Price · Currency is NGN 26.90
+1.75 (6.96%)
At close: Nov 6, 2026
The Initiates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 25.30 | 26.90 | 25.30 | 26.90 | 26.90 | 6.96% | 4,154,490 |
| Nov 5, 2026 | 25.00 | 25.15 | 25.00 | 25.15 | 25.15 | 1.00% | 3,708,003 |
| Nov 4, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.40% | 2,813,935 |
| Nov 3, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 3,474,893 |
| Nov 2, 2026 | 27.00 | 27.00 | 25.00 | 25.00 | 25.00 | 1.83% | 4,464,271 |
| Oct 30, 2026 | 24.70 | 24.70 | 24.55 | 24.55 | 24.55 | -5.39% | 5,145,113 |
| Oct 29, 2026 | 27.45 | 27.45 | 25.95 | 25.95 | 25.95 | 1.96% | 6,240,129 |
| Oct 28, 2026 | 25.00 | 26.00 | 25.00 | 25.45 | 25.45 | 4.52% | 3,305,352 |
| Oct 27, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 4.28% | 7,444,907 |
| Oct 26, 2026 | 24.00 | 24.00 | 23.35 | 23.35 | 23.35 | -6.60% | 3,384,514 |
| Oct 23, 2026 | 25.00 | 25.20 | 25.00 | 25.00 | 25.00 | 1.21% | 3,587,519 |
| Oct 22, 2026 | 24.00 | 24.70 | 24.00 | 24.70 | 24.70 | 2.92% | 3,719,795 |
| Oct 21, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.38% | 1,983,645 |
| Oct 20, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | 1,722,434 |
| Oct 19, 2026 | 25.20 | 25.50 | 25.05 | 25.10 | 25.10 | -3.09% | 4,469,514 |
| Oct 16, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | 2,327,813 |
| Oct 15, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | 1,645,717 |
| Oct 14, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 2.37% | 1,688,449 |
| Oct 13, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 1.20% | 2,571,483 |
| Oct 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.99% | 4,834,545 |
| Oct 9, 2026 | 25.20 | 25.25 | 25.20 | 25.25 | 25.25 | 1.00% | 3,661,978 |
| Oct 8, 2026 | 25.40 | 25.40 | 25.00 | 25.00 | 25.00 | -2.34% | 4,442,519 |
| Oct 7, 2026 | 26.10 | 26.10 | 25.50 | 25.60 | 25.60 | -1.92% | 5,629,037 |
| Oct 6, 2026 | 27.00 | 27.00 | 26.10 | 26.10 | 26.10 | -3.33% | 4,557,234 |
| Oct 5, 2026 | 26.20 | 27.00 | 26.20 | 27.00 | 27.00 | -0.37% | 5,297,731 |
| Oct 2, 2026 | 27.15 | 27.15 | 27.10 | 27.10 | 27.10 | -0.37% | 3,441,343 |
| Sep 30, 2026 | 27.50 | 28.50 | 27.20 | 27.20 | 27.20 | 1.49% | 6,226,870 |
| Sep 29, 2026 | 25.50 | 26.80 | 25.50 | 26.80 | 26.80 | 2.10% | 2,849,342 |
| Sep 28, 2026 | 26.00 | 26.50 | 26.00 | 26.25 | 26.25 | -2.42% | 4,364,520 |
| Sep 25, 2026 | 27.00 | 27.00 | 26.90 | 26.90 | 26.90 | - | 3,469,125 |
| Sep 24, 2026 | 26.50 | 27.00 | 26.50 | 26.90 | 26.90 | 3.46% | 3,221,084 |
| Sep 23, 2026 | 25.60 | 26.00 | 25.55 | 26.00 | 26.00 | 1.76% | 3,723,453 |
| Sep 22, 2026 | 25.60 | 25.80 | 25.50 | 25.55 | 25.55 | - | 3,908,893 |
| Sep 21, 2026 | 25.55 | 25.55 | 25.40 | 25.55 | 25.55 | - | 4,794,191 |
| Sep 18, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 6.24% | 3,361,307 |
| Sep 17, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - | 2,479,110 |
| Sep 16, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -2.63% | 2,839,227 |
| Sep 15, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.82% | 3,580,568 |
| Sep 14, 2026 | 25.00 | 25.00 | 24.50 | 24.50 | 24.50 | 1.24% | 2,215,352 |
| Sep 11, 2026 | 23.55 | 24.20 | 23.55 | 24.20 | 24.20 | 2.98% | 3,673,280 |
| Sep 10, 2026 | 23.50 | 23.50 | 23.25 | 23.50 | 23.50 | - | 2,342,806 |
| Sep 9, 2026 | 23.15 | 23.80 | 23.00 | 23.50 | 23.50 | 1.51% | 7,281,338 |
| Sep 8, 2026 | 23.45 | 23.45 | 23.00 | 23.15 | 23.15 | -4.54% | 11,256,638 |
| Sep 7, 2026 | 24.85 | 24.95 | 23.50 | 24.25 | 24.25 | -3.00% | 9,920,219 |
| Sep 4, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.47% | 7,122,612 |
| 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 |