ECOBANK TRANSNATIONAL INCORPORATED historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	16.150	16.150	15.800	15.800	15.800	13,200,713
2023-08-21	16.150	16.150	16.150	16.150	16.150	1,001,956
2023-08-18	16.150	16.150	16.150	16.150	16.150	399,287
2023-08-17	16.150	16.150	16.150	16.150	16.150	325,382
2023-08-16	16.150	16.150	16.150	16.150	16.150	160,272
2023-08-15	16.150	16.150	16.150	16.150	16.150	811,850
2023-08-14	15.800	16.150	15.750	16.150	16.150	2,463,178
2023-08-11	15.500	15.800	15.200	15.800	15.800	2,179,852
2023-08-10	15.500	15.500	15.500	15.500	15.500	477,267
2023-08-09	15.000	15.750	15.000	15.500	15.500	5,546,334
2023-08-08	15.650	15.650	15.000	15.000	15.000	304,575
2023-08-07	15.650	15.650	15.650	15.650	15.650	106,048
2023-08-04	15.800	15.800	15.350	15.650	15.650	1,099,932
2023-08-03	15.800	15.800	15.800	15.800	15.800	300,139
2023-08-02	15.500	15.800	15.500	15.800	15.800	21,303,065
2023-08-01	15.300	15.700	15.250	15.500	15.500	41,872,147
2023-07-31	17.000	17.000	15.300	15.300	15.300	379,929
2023-07-28	17.000	17.000	17.000	17.000	17.000	330,490
2023-07-27	16.450	17.000	16.450	17.000	17.000	1,795,319
2023-07-26	16.500	16.500	16.450	16.450	16.450	644,877
2023-07-25	16.500	16.500	16.500	16.500	16.500	708,741
2023-07-24	16.150	16.500	16.150	16.500	16.500	2,693,360
2023-07-21	14.750	16.150	14.750	16.150	16.150	5,721,634
2023-07-20	14.750	14.750	14.750	14.750	14.750	247,060
2023-07-19	14.750	14.750	14.750	14.750	14.750	1,655,363
2023-07-18	13.950	14.750	13.950	14.750	14.750	10,553,556
2023-07-17	12.700	13.950	12.700	13.950	13.950	3,077,060
2023-07-14	14.050	14.050	12.700	12.700	12.700	31,630,329
2023-07-13	15.600	15.600	14.050	14.050	14.050	13,946,155
2023-07-12	16.500	16.500	15.300	15.600	15.600	2,482,313
2023-07-11	16.900	16.900	16.500	16.500	16.500	7,910,681
2023-07-10	16.500	17.500	16.500	16.900	16.900	7,970,569
2023-07-07	15.800	17.000	15.800	16.500	16.500	15,852,371
2023-07-06	15.800	15.800	15.800	15.800	15.800	498,710
2023-07-05	15.800	16.000	15.800	15.800	15.800	22,755,538
2023-07-04	16.350	16.350	15.800	15.800	15.800	959,138
2023-07-03	15.200	16.350	15.200	16.350	16.350	14,599,835
2023-06-30	15.200	15.200	15.200	15.200	15.200	470,429
2023-06-27	15.200	15.200	15.200	15.200	15.200	270,409
2023-06-26	14.000	15.250	14.000	15.200	15.200	39,821,986
2023-06-23	15.400	15.400	14.000	14.000	14.000	32,461,989
2023-06-22	15.450	15.450	15.400	15.400	15.400	4,760,243
2023-06-21	15.400	16.000	15.400	15.450	15.450	1,235,107
2023-06-20	15.600	15.600	15.400	15.400	15.400	5,540,341
2023-06-19	15.400	15.600	15.200	15.600	15.600	8,497,710
2023-06-16	15.250	15.500	15.250	15.400	15.400	1,849,165
2023-06-15	15.200	16.700	15.200	15.250	15.250	4,143,622
2023-06-14	13.850	15.200	13.850	15.200	15.200	37,161,935
2023-06-13	12.600	13.850	12.600	13.850	13.850	5,011,401
2023-06-09	12.600	12.600	12.600	12.600	12.600	163,669
2023-06-08	12.600	12.600	12.600	12.600	12.600	530,465
2023-06-07	12.600	12.750	12.600	12.600	12.600	4,151,428
2023-06-06	12.600	12.600	12.550	12.600	12.600	4,287,126
2023-06-05	12.550	12.600	12.500	12.600	12.600	10,462,273
2023-06-02	12.550	12.550	12.550	12.550	12.550	722,891
2023-06-01	12.500	12.550	12.500	12.550	12.550	505,659
2023-05-31	13.050	13.050	12.500	12.500	12.500	2,804,876
2023-05-30	12.000	13.050	12.000	13.050	13.050	1,647,521
2023-05-26	12.500	12.500	12.000	12.000	12.000	387,334
2023-05-25	12.600	12.600	12.500	12.500	12.500	1,126,613

← NewerPage 14 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	2.1798 NGN
2023-05-26	0.5112 NGN
2022-06-06	0.6640 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.