The Initiates Plc (NGX:TIP)
Nigeria
· Delayed Price · Currency is NGN 18.30
-0.20 (-1.08%)
At close: Mar 5, 2026
The Initiates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | -1.08% | 3,024,397 |
| Mar 4, 2026 | 18.60 | 18.60 | 18.50 | 18.50 | 18.50 | -0.27% | 4,631,900 |
| Mar 3, 2026 | 18.70 | 18.80 | 18.50 | 18.55 | 18.55 | -0.27% | 7,947,555 |
| Mar 2, 2026 | 18.65 | 18.70 | 18.60 | 18.60 | 18.60 | - | 3,914,036 |
| Feb 27, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.81% | 1,248,746 |
| Feb 26, 2026 | 18.55 | 18.55 | 18.45 | 18.45 | 18.45 | -0.81% | 2,645,396 |
| Feb 25, 2026 | 18.65 | 18.65 | 18.60 | 18.60 | 18.60 | 0.27% | 4,935,935 |
| Feb 24, 2026 | 18.05 | 18.80 | 18.05 | 18.55 | 18.55 | 5.70% | 6,251,126 |
| Feb 23, 2026 | 19.95 | 19.95 | 17.55 | 17.55 | 17.55 | -10.00% | 8,467,928 |
| Feb 20, 2026 | 18.60 | 19.95 | 18.60 | 19.50 | 19.50 | 3.17% | 7,959,721 |
| Feb 19, 2026 | 19.00 | 19.95 | 18.60 | 18.90 | 18.90 | 1.61% | 7,004,458 |
| Feb 18, 2026 | 19.20 | 19.50 | 18.60 | 18.60 | 18.60 | -7.00% | 8,157,425 |
| Feb 17, 2026 | 21.00 | 21.20 | 20.00 | 20.00 | 20.00 | -4.76% | 14,660,630 |
| Feb 16, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 4.48% | 4,140,131 |
| Feb 13, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.75% | 4,373,843 |
| Feb 12, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 2.57% | 2,579,950 |
| Feb 11, 2026 | 21.00 | 21.00 | 19.45 | 19.45 | 19.45 | -5.81% | 7,799,005 |
| Feb 10, 2026 | 19.45 | 21.00 | 19.20 | 20.65 | 20.65 | 6.17% | 9,856,110 |
| Feb 9, 2026 | 19.50 | 19.90 | 19.45 | 19.45 | 19.45 | - | 9,765,579 |
| Feb 6, 2026 | 21.50 | 21.50 | 19.40 | 19.45 | 19.45 | -9.74% | 14,721,060 |
| Feb 5, 2026 | 21.00 | 21.65 | 20.20 | 21.55 | 21.55 | 9.39% | 16,185,390 |
| Feb 4, 2026 | 19.00 | 19.80 | 19.00 | 19.70 | 19.70 | 9.44% | 12,247,560 |
| Feb 3, 2026 | 17.80 | 18.00 | 17.20 | 18.00 | 18.00 | 9.76% | 13,681,210 |
| Feb 2, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 9.70% | 7,840,770 |
| Jan 30, 2026 | 14.90 | 14.95 | 14.90 | 14.95 | 14.95 | 0.34% | 2,351,038 |
| Jan 29, 2026 | 14.90 | 14.95 | 14.70 | 14.90 | 14.90 | -0.33% | 4,979,545 |
| Jan 28, 2026 | 14.75 | 14.95 | 14.65 | 14.95 | 14.95 | 1.01% | 4,595,888 |
| Jan 27, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | -0.67% | 3,236,164 |
| Jan 26, 2026 | 15.05 | 15.10 | 14.90 | 14.90 | 14.90 | -1.97% | 3,732,023 |
| Jan 23, 2026 | 15.05 | 15.60 | 14.90 | 15.20 | 15.20 | 1.33% | 5,658,154 |
| Jan 22, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | 1,694,869 |
| Jan 21, 2026 | 15.00 | 15.35 | 14.90 | 14.90 | 14.90 | -0.67% | 5,752,157 |
| Jan 20, 2026 | 15.00 | 15.45 | 14.90 | 15.00 | 15.00 | - | 4,615,173 |
| Jan 19, 2026 | 16.00 | 16.50 | 15.00 | 15.00 | 15.00 | - | 10,037,190 |
| Jan 16, 2026 | 15.00 | 15.20 | 14.85 | 15.00 | 15.00 | 1.01% | 3,678,814 |
| Jan 15, 2026 | 14.90 | 14.90 | 14.85 | 14.85 | 14.85 | -0.34% | 2,908,293 |
| Jan 14, 2026 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -0.67% | 4,191,642 |
| Jan 13, 2026 | 15.95 | 15.95 | 14.75 | 15.00 | 15.00 | - | 5,486,720 |
| Jan 12, 2026 | 15.00 | 15.20 | 15.00 | 15.00 | 15.00 | 2.74% | 3,605,078 |
| Jan 9, 2026 | 15.15 | 15.15 | 14.60 | 14.60 | 14.60 | - | 2,398,058 |
| Jan 8, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 2,750,300 |
| Jan 7, 2026 | 14.60 | 15.05 | 14.60 | 14.60 | 14.60 | -8.75% | 2,936,013 |
| Jan 6, 2026 | 16.05 | 16.05 | 15.90 | 16.00 | 16.00 | 9.59% | 4,948,683 |
| Jan 5, 2026 | 14.00 | 14.60 | 14.00 | 14.60 | 14.60 | 8.15% | 2,948,918 |
| Jan 2, 2026 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 1.50% | 2,024,128 |
| Dec 31, 2025 | 13.10 | 13.30 | 13.00 | 13.30 | 13.30 | 2.31% | 1,468,219 |
| Dec 30, 2025 | 12.95 | 13.00 | 12.95 | 13.00 | 13.00 | 4.00% | 2,254,084 |
| Dec 29, 2025 | 12.75 | 12.75 | 12.50 | 12.50 | 12.50 | -0.79% | 3,627,984 |
| Dec 24, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 965,850 |
| Dec 23, 2025 | 12.55 | 12.60 | 12.55 | 12.60 | 12.60 | 0.40% | 2,053,256 |
| Dec 22, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.40% | 1,198,625 |
| Dec 19, 2025 | 12.10 | 12.50 | 12.00 | 12.50 | 12.50 | 4.17% | 5,603,600 |
| Dec 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 3.45% | 3,739,592 |
| Dec 17, 2025 | 12.40 | 12.40 | 11.55 | 11.60 | 11.60 | 0.43% | 2,623,386 |
| Dec 16, 2025 | 12.00 | 12.00 | 11.55 | 11.55 | 11.55 | -3.75% | 4,015,586 |
| Dec 15, 2025 | 12.35 | 12.35 | 12.00 | 12.00 | 12.00 | -5.88% | 3,556,203 |
| Dec 12, 2025 | 12.65 | 12.80 | 12.65 | 12.75 | 12.75 | 7.14% | 3,349,453 |
| Dec 11, 2025 | 11.35 | 11.90 | 11.25 | 11.90 | 11.90 | -4.80% | 2,002,311 |
| Dec 10, 2025 | 11.65 | 12.50 | 11.50 | 12.50 | 12.50 | 7.30% | 2,913,885 |
| Dec 9, 2025 | 11.15 | 11.65 | 11.00 | 11.65 | 11.65 | 4.48% | 4,386,312 |
| Dec 8, 2025 | 11.05 | 11.15 | 11.05 | 11.15 | 11.15 | 0.45% | 1,265,543 |
| Dec 5, 2025 | 11.20 | 11.20 | 11.05 | 11.10 | 11.10 | 0.91% | 2,464,200 |
| Dec 4, 2025 | 11.50 | 11.50 | 11.00 | 11.00 | 11.00 | - | 2,467,077 |
| Dec 3, 2025 | 11.05 | 11.05 | 11.00 | 11.00 | 11.00 | -0.45% | 2,418,367 |
| Dec 2, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 1,339,855 |
| Dec 1, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 1,041,367 |
| Nov 28, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.45% | 3,926,845 |
| Nov 27, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.45% | 2,129,150 |
| Nov 26, 2025 | 11.18 | 11.18 | 11.05 | 11.05 | 11.05 | -4.74% | 2,574,074 |
| Nov 25, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 1,522,056 |
| Nov 24, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 3.57% | 1,577,829 |
| Nov 21, 2025 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 1.36% | 1,488,527 |
| Nov 20, 2025 | 11.63 | 11.63 | 11.05 | 11.05 | 11.05 | -0.45% | 6,491,882 |
| Nov 19, 2025 | 11.68 | 11.68 | 11.00 | 11.10 | 11.10 | -4.72% | 3,698,390 |
| Nov 18, 2025 | 11.00 | 11.65 | 11.00 | 11.65 | 11.65 | 5.91% | 2,886,908 |
| Nov 17, 2025 | 11.00 | 11.05 | 11.00 | 11.00 | 11.00 | 0.09% | 7,113,692 |
| Nov 14, 2025 | 10.40 | 10.99 | 10.40 | 10.99 | 10.99 | 8.81% | 8,992,900 |
| Nov 13, 2025 | 10.10 | 10.10 | 10.05 | 10.10 | 10.10 | 0.50% | 2,884,082 |
| Nov 12, 2025 | 10.00 | 10.71 | 10.00 | 10.05 | 10.05 | 0.50% | 11,698,550 |
| Nov 11, 2025 | 10.20 | 11.00 | 10.00 | 10.00 | 10.00 | - | 7,222,863 |
| Nov 10, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -6.98% | 2,768,493 |
| Nov 7, 2025 | 10.85 | 10.85 | 10.71 | 10.75 | 10.75 | -9.66% | 8,046,919 |
| Nov 6, 2025 | 11.25 | 11.90 | 11.25 | 11.90 | 11.90 | -4.80% | 4,570,297 |
| Nov 5, 2025 | 11.50 | 12.50 | 11.50 | 12.50 | 12.50 | - | 2,745,189 |
| Nov 4, 2025 | 11.70 | 12.50 | 11.00 | 12.50 | 12.50 | 4.17% | 5,342,723 |
| Nov 3, 2025 | 12.50 | 12.50 | 12.00 | 12.00 | 12.00 | -6.25% | 2,816,358 |
| Oct 31, 2025 | 12.78 | 13.00 | 12.60 | 12.80 | 12.80 | -1.92% | 4,617,257 |
| Oct 30, 2025 | 13.65 | 13.65 | 12.90 | 13.05 | 13.05 | -8.49% | 2,976,604 |
| Oct 29, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - | 802,816 |
| Oct 28, 2025 | 15.25 | 15.60 | 14.26 | 14.26 | 14.26 | 0.42% | 2,340,108 |
| Oct 27, 2025 | 16.00 | 16.15 | 13.25 | 14.20 | 14.20 | -3.40% | 6,999,904 |
| Oct 24, 2025 | 14.70 | 14.70 | 14.01 | 14.70 | 14.70 | 2.80% | 3,410,006 |
| Oct 23, 2025 | 13.99 | 14.30 | 13.99 | 14.30 | 14.30 | 10.00% | 1,729,228 |
| Oct 22, 2025 | 13.79 | 13.79 | 13.00 | 13.00 | 13.00 | -5.73% | 2,438,061 |
| Oct 21, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - | 837,826 |
| Oct 20, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -0.65% | 2,169,319 |
| Oct 17, 2025 | 14.00 | 14.00 | 13.01 | 13.88 | 13.88 | -0.86% | 3,651,174 |
| Oct 16, 2025 | 13.30 | 14.00 | 13.30 | 14.00 | 14.00 | 5.18% | 1,472,635 |
| Oct 15, 2025 | 13.50 | 13.50 | 13.00 | 13.31 | 13.31 | -1.41% | 978,163 |
| Oct 14, 2025 | 13.57 | 13.57 | 13.50 | 13.50 | 13.50 | -0.52% | 1,440,879 |