The Initiates Plc (NGX:TIP)
Nigeria
· Delayed Price · Currency is NGN 11.10
+0.10 (0.91%)
At close: Dec 5, 2025
The Initiates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -2.09% | 1,149,677 |
| Oct 10, 2025 | 13.85 | 13.86 | 13.85 | 13.86 | 13.86 | -4.74% | 1,488,515 |
| Oct 9, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 4.68% | 1,671,882 |
| Oct 8, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | 1,401,736 |
| Oct 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | 1,246,358 |
| Oct 6, 2025 | 14.40 | 14.40 | 14.00 | 14.10 | 14.10 | -2.76% | 3,247,635 |
| Oct 3, 2025 | 15.69 | 15.69 | 14.50 | 14.50 | 14.50 | -0.68% | 2,342,568 |
| Oct 2, 2025 | 14.01 | 14.60 | 14.01 | 14.60 | 14.60 | - | 1,502,881 |
| Sep 30, 2025 | 13.38 | 14.60 | 13.35 | 14.60 | 14.60 | 9.77% | 3,978,117 |
| Sep 29, 2025 | 13.22 | 13.30 | 12.15 | 13.30 | 13.30 | 0.61% | 4,136,061 |
| Sep 26, 2025 | 12.42 | 13.22 | 12.42 | 13.22 | 13.22 | 9.98% | 2,293,861 |
| Sep 25, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -3.84% | 1,251,399 |
| Sep 24, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 586,365 |
| Sep 23, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 4.17% | 1,038,155 |
| Sep 22, 2025 | 11.20 | 12.05 | 11.20 | 12.00 | 12.00 | - | 3,804,994 |
| Sep 19, 2025 | 12.00 | 12.30 | 12.00 | 12.00 | 12.00 | - | 2,707,941 |
| Sep 18, 2025 | 14.20 | 14.20 | 12.00 | 12.00 | 12.00 | -7.48% | 11,237,970 |
| Sep 17, 2025 | 12.00 | 12.97 | 12.00 | 12.97 | 12.97 | 8.08% | 1,307,986 |
| Sep 16, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 2,241,753 |
| Sep 15, 2025 | 11.99 | 12.00 | 11.99 | 12.00 | 12.00 | 0.08% | 1,553,932 |
| Sep 12, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | 693,427 |
| Sep 11, 2025 | 12.00 | 12.00 | 11.99 | 11.99 | 11.99 | 0.76% | 2,798,174 |
| Sep 10, 2025 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | -0.42% | 1,216,756 |
| Sep 9, 2025 | 12.00 | 12.00 | 11.95 | 11.95 | 11.95 | 0.42% | 2,045,297 |
| Sep 8, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 1,006,513 |
| Sep 4, 2025 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | 2.59% | 3,039,239 |
| Sep 3, 2025 | 11.99 | 11.99 | 11.60 | 11.60 | 11.60 | -3.41% | 943,063 |
| Sep 2, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - | 594,497 |
| Sep 1, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - | 912,298 |
| Aug 29, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - | 659,380 |
| Aug 28, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.08% | 1,190,747 |
| Aug 27, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.08% | 4,773,462 |
| Aug 26, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - | 1,858,649 |
| Aug 25, 2025 | 13.00 | 13.00 | 12.01 | 12.01 | 12.01 | -2.36% | 3,488,660 |
| Aug 22, 2025 | 11.81 | 12.30 | 11.81 | 12.30 | 12.30 | -4.43% | 2,233,219 |
| Aug 21, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -1.00% | 2,700,313 |
| Aug 20, 2025 | 12.85 | 14.20 | 12.60 | 13.00 | 13.00 | - | 9,783,023 |
| Aug 19, 2025 | 13.00 | 13.20 | 12.99 | 13.00 | 13.00 | - | 5,411,822 |
| Aug 18, 2025 | 13.70 | 13.70 | 12.95 | 13.00 | 13.00 | -5.11% | 10,167,250 |
| Aug 15, 2025 | 13.50 | 13.99 | 13.45 | 13.70 | 13.70 | -5.52% | 3,194,440 |
| Aug 14, 2025 | 15.80 | 15.80 | 13.55 | 14.50 | 14.50 | -3.33% | 4,438,828 |
| Aug 13, 2025 | 15.70 | 15.70 | 14.90 | 15.00 | 15.00 | 3.31% | 4,871,851 |
| Aug 12, 2025 | 14.52 | 14.52 | 13.55 | 14.52 | 14.52 | 10.00% | 4,876,945 |
| Aug 11, 2025 | 12.50 | 13.20 | 12.10 | 13.20 | 13.20 | 10.00% | 9,584,458 |
| Aug 8, 2025 | 13.00 | 13.00 | 11.70 | 12.00 | 12.00 | -7.34% | 5,847,148 |
| Aug 7, 2025 | 12.75 | 12.95 | 12.00 | 12.95 | 12.95 | -0.38% | 6,356,758 |
| Aug 6, 2025 | 13.70 | 13.70 | 12.95 | 13.00 | 13.00 | -7.14% | 6,172,915 |
| Aug 5, 2025 | 14.50 | 14.50 | 14.00 | 14.00 | 14.00 | - | 2,167,858 |
| Aug 4, 2025 | 13.80 | 14.00 | 13.50 | 14.00 | 14.00 | 1.82% | 4,512,801 |
| Aug 1, 2025 | 13.55 | 13.75 | 13.50 | 13.75 | 12.62 | 1.85% | 5,839,542 |
| Jul 31, 2025 | 13.99 | 13.99 | 13.50 | 13.50 | 12.40 | -10.00% | 4,505,150 |
| Jul 30, 2025 | 14.53 | 15.00 | 14.00 | 15.00 | 13.77 | -0.66% | 6,311,506 |
| Jul 29, 2025 | 15.75 | 15.97 | 15.10 | 15.10 | 13.86 | 3.99% | 7,016,745 |
| Jul 28, 2025 | 16.80 | 17.74 | 14.52 | 14.52 | 13.33 | -9.98% | 7,023,370 |
| Jul 25, 2025 | 16.13 | 16.13 | 15.55 | 16.13 | 14.81 | 9.95% | 3,527,941 |
| Jul 24, 2025 | 14.50 | 14.67 | 14.49 | 14.67 | 13.47 | 9.97% | 4,866,145 |
| Jul 23, 2025 | 13.15 | 13.34 | 13.15 | 13.34 | 12.25 | 9.98% | 2,108,365 |
| Jul 22, 2025 | 11.50 | 12.13 | 11.50 | 12.13 | 11.14 | 9.97% | 1,549,819 |
| Jul 21, 2025 | 11.00 | 11.03 | 11.00 | 11.03 | 10.13 | 9.97% | 780,172 |
| Jul 18, 2025 | 10.50 | 10.50 | 10.03 | 10.03 | 9.21 | 0.30% | 1,693,979 |
| Jul 17, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.18 | -4.31% | 1,461,326 |