Skip to main content
Tantalizers PLC (NGX:TANTALIZER)
Nigeria flag Nigeria · Delayed Price · Currency is NGN
2.300
+0.030 (1.32%)
At close: Dec 5, 2025

Tantalizers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.302.422.262.302.301.32%12,955,721
Dec 4, 20252.442.442.252.272.27-1.30%7,481,343
Dec 3, 20252.302.312.282.302.30-2,963,976
Dec 2, 20252.342.342.302.302.30-3.77%4,816,301
Dec 1, 20252.312.432.302.392.396.22%6,605,635
Nov 28, 20252.382.502.252.252.25-1.75%14,669,790
Nov 27, 20252.322.402.292.292.29-0.43%3,638,671
Nov 26, 20252.362.402.302.302.30-2.13%24,656,790
Nov 25, 20252.302.352.172.352.35-2.08%9,514,089
Nov 24, 20252.522.522.282.402.40-4.38%11,252,145
Nov 21, 20252.552.552.272.512.510.40%16,369,290
Nov 20, 20252.772.822.502.502.50-9.75%29,729,295
Nov 19, 20252.792.832.602.772.777.36%70,905,380
Nov 18, 20252.482.582.382.582.589.79%58,776,720
Nov 17, 20252.352.352.352.352.359.81%57,122,290
Nov 14, 20252.152.152.142.142.14-2.73%1,571,457
Nov 13, 20252.202.202.162.202.202.33%2,290,094
Nov 12, 20251.982.151.982.152.157.50%1,512,642
Nov 11, 20251.822.051.812.002.00-3,394,863
Nov 10, 20251.972.201.812.002.00-4,784,142
Nov 7, 20252.152.151.942.002.00-6.98%8,352,112
Nov 6, 20252.342.342.152.152.15-8.12%3,740,926
Nov 5, 20252.202.342.202.342.342.18%4,021,503
Nov 4, 20252.322.322.172.292.29-1.72%4,447,996
Nov 3, 20252.332.332.332.332.33-2.92%844,216
Oct 31, 20252.502.502.402.402.40-2.04%1,151,818
Oct 30, 20252.452.502.452.452.45-4,088,496
Oct 29, 20252.402.472.302.452.452.08%56,728,480
Oct 28, 20252.402.502.402.402.40-8,924,337
Oct 27, 20252.102.452.102.402.404.35%9,463,833
Oct 24, 20252.152.302.102.302.302.22%32,674,360
Oct 23, 20252.262.292.132.252.25-2.17%3,894,402
Oct 22, 20252.302.302.302.302.30-603,072
Oct 21, 20252.292.302.292.302.300.44%1,502,230
Oct 20, 20252.302.302.292.292.29-2.97%1,720,965
Oct 17, 20252.292.362.212.362.360.43%24,555,930
Oct 16, 20252.302.352.152.352.350.86%22,233,850
Oct 15, 20252.342.342.332.332.33-0.43%1,122,179
Oct 14, 20252.352.372.322.342.34-0.85%36,692,710
Oct 13, 20252.342.382.342.362.36-0.84%2,595,871
Oct 10, 20252.322.382.312.382.383.03%1,770,878
Oct 9, 20252.312.312.312.312.31-3.35%559,952
Oct 8, 20252.392.392.272.392.393.02%4,781,623
Oct 7, 20252.382.412.322.322.32-6.45%3,874,027
Oct 6, 20252.492.502.482.482.48-0.40%10,492,450
Oct 3, 20252.502.502.492.492.49-2,121,860
Oct 2, 20252.312.492.302.492.495.96%3,039,332
Sep 30, 20252.312.402.302.352.35-2,162,296
Sep 29, 20252.352.352.352.352.35-2.08%1,294,069
Sep 26, 20252.352.402.352.402.40-820,632
Sep 25, 20252.402.402.402.402.401.27%996,475
Sep 24, 20252.372.372.372.372.37-409,715
Sep 23, 20252.462.462.372.372.37-3.66%2,045,805
Sep 22, 20252.502.502.462.462.46-0.81%2,020,744
Sep 19, 20252.482.482.482.482.48-0.40%616,863
Sep 18, 20252.492.492.492.492.492.05%1,181,385
Sep 17, 20252.452.452.412.442.44-2.40%5,708,464
Sep 16, 20252.502.502.502.502.50-1.57%850,387
Sep 15, 20252.442.562.442.542.54-1.93%4,226,181
Sep 12, 20252.402.592.402.592.597.92%2,533,248
Sep 11, 20252.402.402.402.402.40-931,929
Sep 10, 20252.492.492.402.402.40-3.61%2,379,670
Sep 9, 20252.352.502.352.492.498.26%2,811,872
Sep 8, 20252.312.312.302.302.30-1,404,829
Sep 4, 20252.302.302.302.302.30-3.36%4,821,587
Sep 3, 20252.272.392.272.382.38-2.46%5,860,378
Sep 2, 20252.502.502.442.442.446.09%2,297,078
Sep 1, 20252.482.482.302.302.30-7.26%2,796,022
Aug 29, 20252.602.602.452.482.48-4.25%7,417,229
Aug 28, 20252.552.592.502.592.59-2,391,979
Aug 27, 20252.592.592.592.592.593.60%2,347,715
Aug 26, 20252.652.652.502.502.50-2,461,500
Aug 25, 20252.602.652.502.502.50-5.66%4,860,628
Aug 22, 20252.642.702.642.652.656.00%2,232,682
Aug 21, 20252.542.632.502.502.50-3.85%1,542,074
Aug 20, 20252.502.622.502.602.60-3.70%21,638,670
Aug 19, 20252.602.702.462.702.702.27%3,645,748
Aug 18, 20252.602.642.602.642.640.38%2,759,477
Aug 15, 20252.602.632.592.632.631.15%2,170,658
Aug 14, 20252.652.682.562.602.60-4,370,226
Aug 13, 20252.532.622.532.602.600.39%4,680,365
Aug 12, 20252.512.592.462.592.59-3.00%4,378,966
Aug 11, 20252.722.722.672.672.67-1.48%1,732,763
Aug 8, 20252.612.712.552.712.71-2.17%3,172,901
Aug 7, 20252.762.902.762.772.77-6,578,535
Aug 6, 20252.452.772.452.772.779.92%3,400,745
Aug 5, 20252.502.592.502.522.52-3.82%4,728,573
Aug 4, 20252.602.622.512.622.629.17%5,133,648
Aug 1, 20252.422.452.402.402.40-4.38%6,253,902
Jul 31, 20252.502.652.272.512.51-7,995,105
Jul 30, 20252.662.702.512.512.51-7.04%4,982,158
Jul 29, 20252.752.752.682.702.70-2,284,263
Jul 28, 20252.652.702.652.702.709.76%9,332,956
Jul 25, 20252.702.702.462.462.46-8.55%32,198,940
Jul 24, 20252.602.692.452.692.691.13%17,122,110
Jul 23, 20252.662.802.662.662.66-1.48%2,038,431
Jul 22, 20252.902.982.702.702.70-7.53%3,438,322
Jul 21, 20252.972.972.752.922.92-1.02%12,479,730
Jul 18, 20252.732.952.622.952.953.87%13,620,690
Jul 17, 20252.972.972.712.842.841.43%14,349,850