Tantalizers PLC (NGX:TANTALIZER)
Nigeria
· Delayed Price · Currency is NGN 4.450
-0.190 (-4.09%)
At close: Mar 9, 2026
Tantalizers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.30 | 4.64 | 4.30 | 4.45 | 4.45 | -4.09% | 6,385,310 |
| Mar 6, 2026 | 4.44 | 4.64 | 4.30 | 4.64 | 4.64 | 8.41% | 10,235,742 |
| Mar 5, 2026 | 4.60 | 4.70 | 4.22 | 4.28 | 4.28 | -2.28% | 8,971,883 |
| Mar 4, 2026 | 4.20 | 4.48 | 4.20 | 4.38 | 4.38 | 4.29% | 13,379,072 |
| Mar 3, 2026 | 4.05 | 4.36 | 4.00 | 4.20 | 4.20 | - | 22,044,183 |
| Mar 2, 2026 | 4.50 | 4.50 | 4.05 | 4.20 | 4.20 | -6.67% | 18,169,155 |
| Feb 27, 2026 | 4.63 | 4.63 | 4.30 | 4.50 | 4.50 | -2.81% | 14,883,008 |
| Feb 26, 2026 | 4.81 | 4.81 | 4.57 | 4.63 | 4.63 | -5.51% | 8,531,844 |
| Feb 25, 2026 | 4.85 | 4.90 | 4.38 | 4.90 | 4.90 | 0.82% | 32,208,069 |
| Feb 24, 2026 | 5.13 | 5.15 | 4.86 | 4.86 | 4.86 | -10.00% | 26,965,607 |
| Feb 23, 2026 | 5.40 | 5.94 | 5.40 | 5.40 | 5.40 | - | 15,337,822 |
| Feb 20, 2026 | 5.00 | 5.40 | 5.00 | 5.40 | 5.40 | 8.87% | 13,592,850 |
| Feb 19, 2026 | 4.98 | 5.00 | 4.91 | 4.96 | 4.96 | -1.20% | 11,783,318 |
| Feb 18, 2026 | 5.14 | 5.40 | 5.00 | 5.02 | 5.02 | -2.33% | 17,962,325 |
| Feb 17, 2026 | 5.10 | 5.49 | 5.10 | 5.14 | 5.14 | 0.78% | 19,856,589 |
| Feb 16, 2026 | 5.52 | 5.69 | 5.10 | 5.10 | 5.10 | -8.11% | 18,034,340 |
| Feb 13, 2026 | 5.72 | 5.75 | 5.32 | 5.55 | 5.55 | -4.31% | 26,950,074 |
| Feb 12, 2026 | 5.95 | 6.25 | 5.80 | 5.80 | 5.80 | -0.85% | 42,085,387 |
| Feb 11, 2026 | 5.85 | 5.85 | 5.52 | 5.85 | 5.85 | 9.96% | 85,587,097 |
| Feb 10, 2026 | 4.87 | 5.32 | 4.87 | 5.32 | 5.32 | 9.92% | 54,734,961 |
| Feb 9, 2026 | 4.38 | 4.87 | 4.38 | 4.84 | 4.84 | 9.26% | 24,321,548 |
| Feb 6, 2026 | 4.40 | 4.75 | 4.40 | 4.43 | 4.43 | 2.55% | 48,584,761 |
| Feb 5, 2026 | 4.28 | 4.32 | 4.20 | 4.32 | 4.32 | 7.46% | 10,774,022 |
| Feb 4, 2026 | 4.23 | 4.23 | 4.00 | 4.02 | 4.02 | 0.50% | 5,859,939 |
| Feb 3, 2026 | 4.30 | 4.35 | 3.99 | 4.00 | 4.00 | 0.50% | 20,599,591 |
| Feb 2, 2026 | 3.65 | 4.05 | 3.65 | 3.98 | 3.98 | -1.73% | 88,488,804 |
| Jan 30, 2026 | 4.30 | 4.65 | 4.00 | 4.05 | 4.05 | -4.93% | 26,587,713 |
| Jan 29, 2026 | 4.00 | 4.26 | 4.00 | 4.26 | 4.26 | 9.79% | 26,030,594 |
| Jan 28, 2026 | 3.52 | 3.88 | 3.50 | 3.88 | 3.88 | 9.92% | 29,244,073 |
| Jan 27, 2026 | 3.70 | 3.70 | 3.50 | 3.53 | 3.53 | -4.59% | 20,250,867 |
| Jan 26, 2026 | 3.83 | 3.88 | 3.67 | 3.70 | 3.70 | -3.39% | 22,316,524 |
| Jan 23, 2026 | 4.00 | 4.00 | 3.56 | 3.83 | 3.83 | -2.54% | 31,902,028 |
| Jan 22, 2026 | 4.19 | 4.19 | 3.81 | 3.93 | 3.93 | 3.15% | 41,864,691 |
| Jan 21, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 9.80% | 33,053,468 |
| Jan 20, 2026 | 3.20 | 3.47 | 3.20 | 3.47 | 3.47 | 9.81% | 86,961,443 |
| Jan 19, 2026 | 3.00 | 3.16 | 2.80 | 3.16 | 3.16 | 5.69% | 34,242,350 |
| Jan 16, 2026 | 2.99 | 3.00 | 2.94 | 2.99 | 2.99 | - | 16,287,369 |
| Jan 15, 2026 | 3.07 | 3.10 | 2.90 | 2.99 | 2.99 | - | 23,428,146 |
| Jan 14, 2026 | 2.77 | 2.99 | 2.77 | 2.99 | 2.99 | 9.93% | 30,128,122 |
| Jan 13, 2026 | 2.80 | 2.80 | 2.70 | 2.72 | 2.72 | -2.51% | 21,167,279 |
| Jan 12, 2026 | 2.85 | 2.85 | 2.71 | 2.79 | 2.79 | -0.36% | 22,552,429 |
| Jan 9, 2026 | 2.80 | 2.83 | 2.78 | 2.80 | 2.80 | - | 7,808,680 |
| Jan 8, 2026 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -3.45% | 44,961,855 |
| Jan 7, 2026 | 2.95 | 2.95 | 2.87 | 2.90 | 2.90 | -1.69% | 10,151,927 |
| Jan 6, 2026 | 2.90 | 3.00 | 2.75 | 2.95 | 2.95 | 2.79% | 21,370,726 |
| Jan 5, 2026 | 2.75 | 2.87 | 2.42 | 2.87 | 2.87 | 7.89% | 71,751,151 |
| Jan 2, 2026 | 2.60 | 2.66 | 2.60 | 2.66 | 2.66 | 6.40% | 8,210,584 |
| Dec 31, 2025 | 2.70 | 2.70 | 2.42 | 2.50 | 2.50 | -6.72% | 39,940,280 |
| Dec 30, 2025 | 2.68 | 2.72 | 2.62 | 2.68 | 2.68 | - | 16,467,814 |
| Dec 29, 2025 | 2.75 | 2.75 | 2.58 | 2.68 | 2.68 | -0.74% | 10,144,690 |
| Dec 24, 2025 | 2.56 | 2.75 | 2.56 | 2.70 | 2.70 | 5.47% | 5,237,827 |
| Dec 23, 2025 | 2.58 | 2.58 | 2.56 | 2.56 | 2.56 | -0.78% | 7,961,971 |
| Dec 22, 2025 | 2.70 | 2.95 | 2.43 | 2.58 | 2.58 | -4.09% | 50,179,553 |
| Dec 19, 2025 | 2.43 | 2.69 | 2.21 | 2.69 | 2.69 | 9.80% | 58,964,946 |
| Dec 18, 2025 | 2.47 | 2.47 | 2.40 | 2.45 | 2.45 | 6.06% | 7,806,303 |
| Dec 17, 2025 | 2.39 | 2.40 | 2.30 | 2.31 | 2.31 | -2.94% | 14,659,094 |
| Dec 16, 2025 | 2.34 | 2.38 | 2.34 | 2.38 | 2.38 | 2.15% | 2,470,798 |
| Dec 15, 2025 | 2.42 | 2.42 | 2.32 | 2.33 | 2.33 | - | 3,069,229 |
| Dec 12, 2025 | 2.33 | 2.33 | 2.26 | 2.33 | 2.33 | - | 7,330,254 |
| Dec 11, 2025 | 2.49 | 2.49 | 2.21 | 2.33 | 2.33 | 1.30% | 11,136,859 |
| Dec 10, 2025 | 2.49 | 2.51 | 2.30 | 2.30 | 2.30 | -1.29% | 57,836,536 |
| Dec 9, 2025 | 2.42 | 2.42 | 2.29 | 2.33 | 2.33 | - | 57,026,324 |
| Dec 8, 2025 | 2.30 | 2.39 | 2.30 | 2.33 | 2.33 | 1.30% | 4,247,633 |
| Dec 5, 2025 | 2.30 | 2.42 | 2.26 | 2.30 | 2.30 | 1.32% | 12,955,721 |
| Dec 4, 2025 | 2.44 | 2.44 | 2.25 | 2.27 | 2.27 | -1.30% | 7,481,343 |
| Dec 3, 2025 | 2.30 | 2.31 | 2.28 | 2.30 | 2.30 | - | 2,963,976 |
| Dec 2, 2025 | 2.34 | 2.34 | 2.30 | 2.30 | 2.30 | -3.77% | 4,816,301 |
| Dec 1, 2025 | 2.31 | 2.43 | 2.30 | 2.39 | 2.39 | 6.22% | 6,605,635 |
| Nov 28, 2025 | 2.38 | 2.50 | 2.25 | 2.25 | 2.25 | -1.75% | 14,669,790 |
| Nov 27, 2025 | 2.32 | 2.40 | 2.29 | 2.29 | 2.29 | -0.43% | 3,638,671 |
| Nov 26, 2025 | 2.36 | 2.40 | 2.30 | 2.30 | 2.30 | -2.13% | 24,656,790 |
| Nov 25, 2025 | 2.30 | 2.35 | 2.17 | 2.35 | 2.35 | -2.08% | 9,514,089 |
| Nov 24, 2025 | 2.52 | 2.52 | 2.28 | 2.40 | 2.40 | -4.38% | 11,252,145 |
| Nov 21, 2025 | 2.55 | 2.55 | 2.27 | 2.51 | 2.51 | 0.40% | 16,369,290 |
| Nov 20, 2025 | 2.77 | 2.82 | 2.50 | 2.50 | 2.50 | -9.75% | 29,729,295 |
| Nov 19, 2025 | 2.79 | 2.83 | 2.60 | 2.77 | 2.77 | 7.36% | 70,905,380 |
| Nov 18, 2025 | 2.48 | 2.58 | 2.38 | 2.58 | 2.58 | 9.79% | 58,776,720 |
| Nov 17, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 9.81% | 57,122,290 |
| Nov 14, 2025 | 2.15 | 2.15 | 2.14 | 2.14 | 2.14 | -2.73% | 1,571,457 |
| Nov 13, 2025 | 2.20 | 2.20 | 2.16 | 2.20 | 2.20 | 2.33% | 2,290,094 |
| Nov 12, 2025 | 1.98 | 2.15 | 1.98 | 2.15 | 2.15 | 7.50% | 1,512,642 |
| Nov 11, 2025 | 1.82 | 2.05 | 1.81 | 2.00 | 2.00 | - | 3,394,863 |
| Nov 10, 2025 | 1.97 | 2.20 | 1.81 | 2.00 | 2.00 | - | 4,784,142 |
| Nov 7, 2025 | 2.15 | 2.15 | 1.94 | 2.00 | 2.00 | -6.98% | 8,352,112 |
| Nov 6, 2025 | 2.34 | 2.34 | 2.15 | 2.15 | 2.15 | -8.12% | 3,740,926 |
| Nov 5, 2025 | 2.20 | 2.34 | 2.20 | 2.34 | 2.34 | 2.18% | 4,021,503 |
| Nov 4, 2025 | 2.32 | 2.32 | 2.17 | 2.29 | 2.29 | -1.72% | 4,447,996 |
| Nov 3, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -2.92% | 844,216 |
| Oct 31, 2025 | 2.50 | 2.50 | 2.40 | 2.40 | 2.40 | -2.04% | 1,151,818 |
| Oct 30, 2025 | 2.45 | 2.50 | 2.45 | 2.45 | 2.45 | - | 4,088,496 |
| Oct 29, 2025 | 2.40 | 2.47 | 2.30 | 2.45 | 2.45 | 2.08% | 56,728,480 |
| Oct 28, 2025 | 2.40 | 2.50 | 2.40 | 2.40 | 2.40 | - | 8,924,337 |
| Oct 27, 2025 | 2.10 | 2.45 | 2.10 | 2.40 | 2.40 | 4.35% | 9,463,833 |
| Oct 24, 2025 | 2.15 | 2.30 | 2.10 | 2.30 | 2.30 | 2.22% | 32,674,360 |
| Oct 23, 2025 | 2.26 | 2.29 | 2.13 | 2.25 | 2.25 | -2.17% | 3,894,402 |
| Oct 22, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 603,072 |
| Oct 21, 2025 | 2.29 | 2.30 | 2.29 | 2.30 | 2.30 | 0.44% | 1,502,230 |
| Oct 20, 2025 | 2.30 | 2.30 | 2.29 | 2.29 | 2.29 | -2.97% | 1,720,965 |
| Oct 17, 2025 | 2.29 | 2.36 | 2.21 | 2.36 | 2.36 | 0.43% | 24,555,930 |
| Oct 16, 2025 | 2.30 | 2.35 | 2.15 | 2.35 | 2.35 | 0.86% | 22,233,850 |