The Initiates Plc (NGX:TIP)
Nigeria
· Delayed Price · Currency is NGN 25.00
+1.80 (7.76%)
At close: Apr 28, 2026
The Initiates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 23.95 | 25.00 | 23.35 | 25.00 | 25.00 | 7.76% | 5,156,923 |
| Apr 27, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | 3,317,779 |
| Apr 24, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 7.23% | 1,841,552 |
| Apr 23, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 2.14% | 2,392,760 |
| Apr 22, 2026 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 2.69% | 3,497,126 |
| Apr 21, 2026 | 20.10 | 20.45 | 20.05 | 20.45 | 20.45 | 2.00% | 3,083,708 |
| Apr 20, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.75% | 2,203,336 |
| Apr 17, 2026 | 20.00 | 20.60 | 19.90 | 19.90 | 19.90 | - | 3,376,350 |
| Apr 16, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 1,430,454 |
| Apr 15, 2026 | 19.40 | 19.90 | 19.30 | 19.90 | 19.90 | 2.05% | 3,219,320 |
| Apr 14, 2026 | 19.10 | 19.50 | 19.10 | 19.50 | 19.50 | 5.12% | 1,951,320 |
| Apr 13, 2026 | 18.65 | 18.70 | 18.50 | 18.55 | 18.55 | 0.27% | 4,237,454 |
| Apr 10, 2026 | 19.00 | 19.00 | 18.50 | 18.50 | 18.50 | -2.63% | 3,832,232 |
| Apr 9, 2026 | 18.70 | 19.20 | 18.70 | 19.00 | 19.00 | 1.60% | 2,323,290 |
| Apr 8, 2026 | 19.00 | 19.40 | 18.15 | 18.70 | 18.70 | -1.58% | 6,986,452 |
| Apr 7, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 18.70 | -5.00% | 5,805,131 |
| Apr 2, 2026 | 20.00 | 20.00 | 19.20 | 20.00 | 19.68 | 5.26% | 7,260,547 |
| Apr 1, 2026 | 20.30 | 20.30 | 19.00 | 19.00 | 18.70 | -9.52% | 6,191,522 |
| Mar 31, 2026 | 21.55 | 21.55 | 20.30 | 21.00 | 20.67 | -3.23% | 6,590,932 |
| Mar 30, 2026 | 21.50 | 21.70 | 21.50 | 21.70 | 21.36 | 9.60% | 1,601,722 |
| Mar 27, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.49 | - | 1,549,933 |
| Mar 26, 2026 | 20.00 | 20.00 | 19.80 | 19.80 | 19.49 | -1.00% | 2,162,035 |
| Mar 25, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.68 | -0.50% | 1,756,774 |
| Mar 24, 2026 | 20.55 | 20.55 | 20.00 | 20.10 | 19.78 | -2.19% | 4,767,491 |
| Mar 23, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.23 | 1.73% | 3,519,711 |
| Mar 18, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.88 | - | 2,135,303 |
| Mar 17, 2026 | 19.80 | 20.90 | 19.40 | 20.20 | 19.88 | 6.32% | 5,649,154 |
| Mar 16, 2026 | 18.30 | 19.15 | 18.30 | 19.00 | 18.70 | 4.11% | 4,317,179 |
| Mar 13, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 17.96 | -4.20% | 1,697,819 |
| Mar 12, 2026 | 19.20 | 19.20 | 19.05 | 19.05 | 18.75 | -0.78% | 6,201,657 |
| Mar 11, 2026 | 19.50 | 19.50 | 19.05 | 19.20 | 18.90 | 1.05% | 5,749,217 |
| Mar 10, 2026 | 19.80 | 19.80 | 19.10 | 19.00 | 18.70 | -0.52% | 4,235,371 |
| Mar 9, 2026 | 19.25 | 19.25 | 19.10 | 19.10 | 18.80 | 0.53% | 4,920,376 |
| Mar 6, 2026 | 18.50 | 19.00 | 18.50 | 19.00 | 18.70 | 3.83% | 4,382,179 |
| Mar 5, 2026 | 18.40 | 18.40 | 18.30 | 18.30 | 18.01 | -1.08% | 3,025,677 |
| Mar 4, 2026 | 18.60 | 18.60 | 18.50 | 18.50 | 18.21 | -0.27% | 4,631,900 |
| Mar 3, 2026 | 18.70 | 18.80 | 18.50 | 18.55 | 18.26 | -0.27% | 7,947,555 |
| Mar 2, 2026 | 18.65 | 18.70 | 18.60 | 18.60 | 18.31 | - | 3,914,036 |
| Feb 27, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.31 | 0.81% | 1,248,746 |
| Feb 26, 2026 | 18.55 | 18.55 | 18.45 | 18.45 | 18.16 | -0.81% | 2,645,396 |
| Feb 25, 2026 | 18.65 | 18.65 | 18.60 | 18.60 | 18.31 | 0.27% | 4,935,935 |
| Feb 24, 2026 | 18.05 | 18.80 | 18.05 | 18.55 | 18.26 | 5.70% | 6,251,126 |
| Feb 23, 2026 | 19.95 | 19.95 | 17.55 | 17.55 | 17.27 | -10.00% | 8,467,928 |
| Feb 20, 2026 | 18.60 | 19.95 | 18.60 | 19.50 | 19.19 | 3.17% | 7,959,721 |
| Feb 19, 2026 | 19.00 | 19.95 | 18.60 | 18.90 | 18.60 | 1.61% | 7,004,458 |
| Feb 18, 2026 | 19.20 | 19.50 | 18.60 | 18.60 | 18.31 | -7.00% | 8,157,425 |
| Feb 17, 2026 | 21.00 | 21.20 | 20.00 | 20.00 | 19.68 | -4.76% | 14,660,630 |
| Feb 16, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 20.67 | 4.48% | 4,140,131 |
| Feb 13, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 19.78 | 0.75% | 4,373,843 |
| Feb 12, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.64 | 2.57% | 2,579,950 |
| Feb 11, 2026 | 21.00 | 21.00 | 19.45 | 19.45 | 19.14 | -5.81% | 7,799,005 |
| Feb 10, 2026 | 19.45 | 21.00 | 19.20 | 20.65 | 20.32 | 6.17% | 9,856,110 |
| Feb 9, 2026 | 19.50 | 19.90 | 19.45 | 19.45 | 19.14 | - | 9,765,579 |
| Feb 6, 2026 | 21.50 | 21.50 | 19.40 | 19.45 | 19.14 | -9.74% | 14,721,060 |
| Feb 5, 2026 | 21.00 | 21.65 | 20.20 | 21.55 | 21.21 | 9.39% | 16,185,390 |
| Feb 4, 2026 | 19.00 | 19.80 | 19.00 | 19.70 | 19.39 | 9.44% | 12,247,560 |
| Feb 3, 2026 | 17.80 | 18.00 | 17.20 | 18.00 | 17.72 | 9.76% | 13,681,210 |
| Feb 2, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.14 | 9.70% | 7,840,770 |
| Jan 30, 2026 | 14.90 | 14.95 | 14.90 | 14.95 | 14.71 | 0.34% | 2,351,038 |
| Jan 29, 2026 | 14.90 | 14.95 | 14.70 | 14.90 | 14.66 | -0.33% | 4,979,545 |
| Jan 28, 2026 | 14.75 | 14.95 | 14.65 | 14.95 | 14.71 | 1.01% | 4,595,888 |
| Jan 27, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.57 | -0.67% | 3,236,164 |
| Jan 26, 2026 | 15.05 | 15.10 | 14.90 | 14.90 | 14.66 | -1.97% | 3,732,023 |
| Jan 23, 2026 | 15.05 | 15.60 | 14.90 | 15.20 | 14.96 | 1.33% | 5,658,154 |
| Jan 22, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.76 | 0.67% | 1,694,869 |
| Jan 21, 2026 | 15.00 | 15.35 | 14.90 | 14.90 | 14.66 | -0.67% | 5,752,157 |
| Jan 20, 2026 | 15.00 | 15.45 | 14.90 | 15.00 | 14.76 | - | 4,615,173 |
| Jan 19, 2026 | 16.00 | 16.50 | 15.00 | 15.00 | 14.76 | - | 10,037,190 |
| Jan 16, 2026 | 15.00 | 15.20 | 14.85 | 15.00 | 14.76 | 1.01% | 3,678,814 |
| Jan 15, 2026 | 14.90 | 14.90 | 14.85 | 14.85 | 14.62 | -0.34% | 2,908,293 |
| Jan 14, 2026 | 15.00 | 15.00 | 14.90 | 14.90 | 14.66 | -0.67% | 4,191,642 |
| Jan 13, 2026 | 15.95 | 15.95 | 14.75 | 15.00 | 14.76 | - | 5,486,720 |
| Jan 12, 2026 | 15.00 | 15.20 | 15.00 | 15.00 | 14.76 | 2.74% | 3,605,078 |
| Jan 9, 2026 | 15.15 | 15.15 | 14.60 | 14.60 | 14.37 | - | 2,398,058 |
| Jan 8, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.37 | - | 2,750,300 |
| Jan 7, 2026 | 14.60 | 15.05 | 14.60 | 14.60 | 14.37 | -8.75% | 2,936,013 |
| Jan 6, 2026 | 16.05 | 16.05 | 15.90 | 16.00 | 15.75 | 9.59% | 4,948,683 |
| Jan 5, 2026 | 14.00 | 14.60 | 14.00 | 14.60 | 14.37 | 8.15% | 2,948,918 |
| Jan 2, 2026 | 13.30 | 13.50 | 13.30 | 13.50 | 13.29 | 1.50% | 2,024,128 |
| Dec 31, 2025 | 13.10 | 13.30 | 13.00 | 13.30 | 13.09 | 2.31% | 1,468,219 |
| Dec 30, 2025 | 12.95 | 13.00 | 12.95 | 13.00 | 12.79 | 4.00% | 2,254,084 |
| Dec 29, 2025 | 12.75 | 12.75 | 12.50 | 12.50 | 12.30 | -0.79% | 3,627,984 |
| Dec 24, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.40 | - | 965,850 |
| Dec 23, 2025 | 12.55 | 12.60 | 12.55 | 12.60 | 12.40 | 0.40% | 2,053,256 |
| Dec 22, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.35 | 0.40% | 1,198,625 |
| Dec 19, 2025 | 12.10 | 12.50 | 12.00 | 12.50 | 12.30 | 4.17% | 5,603,600 |
| Dec 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.81 | 3.45% | 3,739,592 |
| Dec 17, 2025 | 12.40 | 12.40 | 11.55 | 11.60 | 11.42 | 0.43% | 2,623,386 |
| Dec 16, 2025 | 12.00 | 12.00 | 11.55 | 11.55 | 11.37 | -3.75% | 4,015,586 |
| Dec 15, 2025 | 12.35 | 12.35 | 12.00 | 12.00 | 11.81 | -5.88% | 3,556,203 |
| Dec 12, 2025 | 12.65 | 12.80 | 12.65 | 12.75 | 12.55 | 7.14% | 3,349,453 |
| Dec 11, 2025 | 11.35 | 11.90 | 11.25 | 11.90 | 11.71 | -4.80% | 2,002,311 |
| Dec 10, 2025 | 11.65 | 12.50 | 11.50 | 12.50 | 12.30 | 7.30% | 2,913,885 |
| Dec 9, 2025 | 11.15 | 11.65 | 11.00 | 11.65 | 11.47 | 4.48% | 4,386,312 |
| Dec 8, 2025 | 11.05 | 11.15 | 11.05 | 11.15 | 10.97 | 0.45% | 1,265,543 |
| Dec 5, 2025 | 11.20 | 11.20 | 11.05 | 11.10 | 10.92 | 0.91% | 2,464,200 |
| Dec 4, 2025 | 11.50 | 11.50 | 11.00 | 11.00 | 10.83 | - | 2,467,077 |
| Dec 3, 2025 | 11.05 | 11.05 | 11.00 | 11.00 | 10.83 | -0.45% | 2,418,367 |
| Dec 2, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 10.88 | - | 1,339,855 |
| Dec 1, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 10.88 | - | 1,041,367 |