Tantalizers PLC (NGX:TANTALIZER)
Nigeria
· Delayed Price · Currency is NGN 3.650
-0.100 (-2.67%)
At close: Apr 29, 2026
Tantalizers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.75 | 3.75 | 3.70 | 3.65 | 3.65 | -2.67% | 9,584,085 |
| Apr 28, 2026 | 4.01 | 4.01 | 3.71 | 3.75 | 3.75 | 0.54% | 4,237,632 |
| Apr 27, 2026 | 4.00 | 4.01 | 3.61 | 3.73 | 3.73 | -6.98% | 30,018,090 |
| Apr 24, 2026 | 3.90 | 4.15 | 3.81 | 4.01 | 4.01 | 5.25% | 7,432,432 |
| Apr 23, 2026 | 3.47 | 3.81 | 3.45 | 3.81 | 3.81 | 9.80% | 8,104,479 |
| Apr 22, 2026 | 3.65 | 3.65 | 3.45 | 3.47 | 3.47 | -5.71% | 10,607,280 |
| Apr 21, 2026 | 3.80 | 3.80 | 3.68 | 3.68 | 3.68 | -0.54% | 9,741,118 |
| Apr 20, 2026 | 3.95 | 3.95 | 3.70 | 3.70 | 3.70 | -6.80% | 9,443,352 |
| Apr 17, 2026 | 3.95 | 4.00 | 3.90 | 3.97 | 3.97 | 1.28% | 6,771,133 |
| Apr 16, 2026 | 3.90 | 4.02 | 3.90 | 3.92 | 3.92 | 0.51% | 5,917,527 |
| Apr 15, 2026 | 4.00 | 4.10 | 3.85 | 3.90 | 3.90 | -2.50% | 56,534,690 |
| Apr 14, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.25% | 1,875,963 |
| Apr 13, 2026 | 4.29 | 4.29 | 3.99 | 3.99 | 3.99 | 0.25% | 4,331,548 |
| Apr 10, 2026 | 4.01 | 4.10 | 3.98 | 3.98 | 3.98 | - | 4,057,369 |
| Apr 9, 2026 | 4.03 | 4.15 | 3.96 | 3.98 | 3.98 | -9.55% | 7,832,416 |
| Apr 8, 2026 | 4.03 | 4.40 | 4.00 | 4.40 | 4.40 | 7.32% | 11,795,280 |
| Apr 7, 2026 | 4.20 | 4.20 | 4.02 | 4.10 | 4.10 | 1.74% | 54,419,390 |
| Apr 2, 2026 | 4.25 | 4.30 | 4.01 | 4.03 | 4.03 | -5.18% | 7,025,210 |
| Apr 1, 2026 | 4.30 | 4.31 | 4.00 | 4.25 | 4.25 | -1.16% | 9,235,720 |
| Mar 31, 2026 | 4.30 | 4.30 | 4.23 | 4.30 | 4.30 | 1.18% | 8,562,213 |
| Mar 30, 2026 | 4.30 | 4.30 | 4.25 | 4.25 | 4.25 | -1.16% | 4,086,877 |
| Mar 27, 2026 | 4.14 | 4.30 | 4.10 | 4.30 | 4.30 | 3.12% | 6,869,076 |
| Mar 26, 2026 | 4.15 | 4.27 | 4.12 | 4.17 | 4.17 | -3.02% | 4,602,602 |
| Mar 25, 2026 | 4.21 | 4.40 | 4.15 | 4.30 | 4.30 | -2.27% | 5,437,822 |
| Mar 24, 2026 | 4.37 | 4.58 | 4.20 | 4.40 | 4.40 | 0.69% | 10,660,720 |
| Mar 23, 2026 | 4.20 | 4.39 | 4.15 | 4.37 | 4.37 | 2.10% | 7,709,604 |
| Mar 18, 2026 | 4.45 | 4.60 | 4.28 | 4.28 | 4.28 | -2.73% | 7,742,091 |
| Mar 17, 2026 | 4.23 | 4.40 | 4.11 | 4.40 | 4.40 | -1.12% | 9,307,799 |
| Mar 16, 2026 | 4.50 | 4.50 | 4.45 | 4.45 | 4.45 | 1.14% | 3,316,281 |
| Mar 13, 2026 | 4.45 | 4.45 | 4.23 | 4.40 | 4.40 | - | 3,746,820 |
| Mar 12, 2026 | 4.21 | 4.45 | 4.21 | 4.40 | 4.40 | 4.76% | 4,143,857 |
| Mar 11, 2026 | 4.31 | 4.47 | 4.18 | 4.20 | 4.20 | -7.08% | 7,238,699 |
| Mar 10, 2026 | 4.50 | 4.60 | 4.45 | 4.52 | 4.52 | 1.57% | 8,966,923 |
| 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% | 10,235,740 |
| Mar 5, 2026 | 4.60 | 4.70 | 4.22 | 4.28 | 4.28 | -2.28% | 8,976,095 |
| Mar 4, 2026 | 4.20 | 4.48 | 4.20 | 4.38 | 4.38 | 4.29% | 13,379,070 |
| Mar 3, 2026 | 4.05 | 4.36 | 4.00 | 4.20 | 4.20 | - | 22,044,180 |
| Mar 2, 2026 | 4.50 | 4.50 | 4.05 | 4.20 | 4.20 | -6.67% | 18,169,150 |
| Feb 27, 2026 | 4.63 | 4.63 | 4.30 | 4.50 | 4.50 | -2.81% | 14,883,000 |
| 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% | 32,208,060 |
| Feb 24, 2026 | 5.13 | 5.15 | 4.86 | 4.86 | 4.86 | -10.00% | 26,984,810 |
| Feb 23, 2026 | 5.40 | 5.94 | 5.40 | 5.40 | 5.40 | - | 15,337,820 |
| 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% | 11,783,310 |
| Feb 18, 2026 | 5.14 | 5.40 | 5.00 | 5.02 | 5.02 | -2.33% | 17,962,320 |
| Feb 17, 2026 | 5.10 | 5.49 | 5.10 | 5.14 | 5.14 | 0.78% | 19,856,580 |
| 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% | 26,950,070 |
| Feb 12, 2026 | 5.95 | 6.25 | 5.80 | 5.80 | 5.80 | -0.85% | 42,133,220 |
| Feb 11, 2026 | 5.85 | 5.85 | 5.52 | 5.85 | 5.85 | 9.96% | 85,322,090 |
| Feb 10, 2026 | 4.87 | 5.32 | 4.87 | 5.32 | 5.32 | 9.92% | 54,734,960 |
| Feb 9, 2026 | 4.38 | 4.87 | 4.38 | 4.84 | 4.84 | 9.26% | 24,321,540 |
| Feb 6, 2026 | 4.40 | 4.75 | 4.40 | 4.43 | 4.43 | 2.55% | 48,584,760 |
| Feb 5, 2026 | 4.28 | 4.32 | 4.20 | 4.32 | 4.32 | 7.46% | 10,774,020 |
| 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% | 20,609,590 |
| Feb 2, 2026 | 3.65 | 4.05 | 3.65 | 3.98 | 3.98 | -1.73% | 88,488,800 |
| Jan 30, 2026 | 4.30 | 4.65 | 4.00 | 4.05 | 4.05 | -4.93% | 26,587,710 |
| Jan 29, 2026 | 4.00 | 4.26 | 4.00 | 4.26 | 4.26 | 9.79% | 26,030,590 |
| Jan 28, 2026 | 3.52 | 3.88 | 3.50 | 3.88 | 3.88 | 9.92% | 29,244,070 |
| Jan 27, 2026 | 3.70 | 3.70 | 3.50 | 3.53 | 3.53 | -4.59% | 20,282,360 |
| Jan 26, 2026 | 3.83 | 3.88 | 3.67 | 3.70 | 3.70 | -3.39% | 22,391,190 |
| Jan 23, 2026 | 4.00 | 4.00 | 3.56 | 3.83 | 3.83 | -2.54% | 31,902,020 |
| Jan 22, 2026 | 4.19 | 4.19 | 3.81 | 3.93 | 3.93 | 3.15% | 41,864,690 |
| Jan 21, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 9.80% | 33,063,460 |
| Jan 20, 2026 | 3.20 | 3.47 | 3.20 | 3.47 | 3.47 | 9.81% | 86,961,440 |
| 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 | - | 16,287,360 |
| Jan 15, 2026 | 3.07 | 3.10 | 2.90 | 2.99 | 2.99 | - | 23,428,140 |
| Jan 14, 2026 | 2.77 | 2.99 | 2.77 | 2.99 | 2.99 | 9.93% | 30,128,120 |
| Jan 13, 2026 | 2.80 | 2.80 | 2.70 | 2.72 | 2.72 | -2.51% | 20,963,370 |
| Jan 12, 2026 | 2.85 | 2.85 | 2.71 | 2.79 | 2.79 | -0.36% | 22,572,420 |
| 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% | 44,961,850 |
| Jan 7, 2026 | 2.95 | 2.95 | 2.87 | 2.90 | 2.90 | -1.69% | 10,151,920 |
| Jan 6, 2026 | 2.90 | 3.00 | 2.75 | 2.95 | 2.95 | 2.79% | 21,370,720 |
| Jan 5, 2026 | 2.75 | 2.87 | 2.42 | 2.87 | 2.87 | 7.89% | 71,751,150 |
| 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 | - | 16,467,810 |
| 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% | 7,267,424 |
| Dec 22, 2025 | 2.70 | 2.95 | 2.43 | 2.58 | 2.58 | -4.09% | 50,179,550 |
| Dec 19, 2025 | 2.43 | 2.69 | 2.21 | 2.69 | 2.69 | 9.80% | 58,964,940 |
| 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% | 14,659,090 |
| 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% | 11,136,850 |
| Dec 10, 2025 | 2.49 | 2.51 | 2.30 | 2.30 | 2.30 | -1.29% | 57,836,530 |
| Dec 9, 2025 | 2.42 | 2.42 | 2.29 | 2.33 | 2.33 | - | 56,388,270 |
| 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% | 12,955,720 |
| 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 |