ECOBANK TRANSNATIONAL INCORPORATED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	10.850	10.850	10.850	10.850	10.850	500,843
2022-03-04	11.000	11.000	10.850	10.850	10.850	523,416
2022-03-03	11.050	11.050	10.850	11.000	11.000	1,071,643
2022-03-02	11.450	11.450	11.000	11.050	11.050	2,921,659
2022-03-01	11.950	11.950	11.450	11.450	11.450	6,314,839
2022-02-28	11.350	12.450	11.350	11.950	11.950	11,885,970
2022-02-25	11.400	11.400	11.350	11.350	11.350	1,467,882
2022-02-24	11.400	11.500	11.400	11.400	11.400	1,372,720
2022-02-23	11.750	11.800	11.400	11.400	11.400	1,121,716
2022-02-22	11.950	11.950	11.750	11.750	11.750	596,583
2022-02-21	12.000	12.000	11.950	11.950	11.950	576,024
2022-02-18	12.000	12.000	12.000	12.000	12.000	194,355
2022-02-17	12.000	12.000	12.000	12.000	12.000	1,390,828
2022-02-16	12.150	12.150	12.000	12.000	12.000	9,208,464
2022-02-15	12.500	12.500	12.150	12.150	12.150	490,563
2022-02-14	12.500	12.500	12.500	12.500	12.500	655,200
2022-02-11	12.500	12.500	12.500	12.500	12.500	189,650
2022-02-10	12.300	12.500	12.300	12.500	12.500	1,503,493
2022-02-09	12.000	12.300	12.000	12.300	12.300	1,116,113
2022-02-08	12.050	12.050	12.000	12.000	12.000	1,515,171
2022-02-07	12.100	12.100	12.050	12.050	12.050	703,331
2022-02-04	12.100	12.100	12.100	12.100	12.100	582,169
2022-02-03	12.200	12.200	12.000	12.100	12.100	5,364,675
2022-02-02	11.600	12.700	11.600	12.200	12.200	7,710,767
2022-02-01	12.500	12.500	11.600	11.600	11.600	2,549,856
2022-01-31	13.100	13.200	12.500	12.500	12.500	6,931,558
2022-01-28	11.950	13.100	11.950	13.100	13.100	8,408,340
2022-01-27	10.900	11.950	10.900	11.950	11.950	8,307,876
2022-01-26	9.950	10.900	9.950	10.900	10.900	11,365,907
2022-01-25	9.050	9.950	9.050	9.950	9.950	4,401,440
2022-01-24	9.050	9.050	9.050	9.050	9.050	1,259,122
2022-01-21	8.950	9.100	8.950	9.050	9.050	5,736,216
2022-01-20	8.950	8.950	8.700	8.950	8.950	956,926
2022-01-19	9.000	9.000	8.950	8.950	8.950	5,126,289
2022-01-18	8.700	9.000	8.700	9.000	9.000	14,493,966
2022-01-17	8.600	8.700	8.600	8.700	8.700	724,434
2022-01-14	8.650	8.650	8.500	8.600	8.600	798,082
2022-01-13	8.600	8.650	8.600	8.650	8.650	473,986
2022-01-12	8.650	8.650	8.600	8.600	8.600	8,257,741
2022-01-11	8.700	8.700	8.650	8.650	8.650	420,971
2022-01-10	8.650	8.700	8.650	8.700	8.700	788,164
2022-01-07	8.650	8.650	8.650	8.650	8.650	2,000,957
2022-01-06	8.900	8.900	8.500	8.650	8.650	644,908
2022-01-05	8.900	8.900	8.900	8.900	8.900	439,010
2022-01-04	8.700	8.900	8.700	8.900	8.900	1,273,015
2021-12-31	8.350	8.700	8.350	8.700	8.700	1,122,400
2021-12-30	8.650	8.650	8.350	8.350	8.350	844,486
2021-12-29	8.900	8.900	8.200	8.650	8.650	1,842,857
2021-12-24	8.900	8.900	8.900	8.900	8.900	7,270
2021-12-23	8.900	8.900	8.900	8.900	8.900	346,638
2021-12-22	8.900	8.900	8.900	8.900	8.900	290,778
2021-12-21	8.850	8.950	8.850	8.900	8.900	1,006,725
2021-12-20	9.050	9.100	8.850	8.850	8.850	3,508,057
2021-12-17	9.500	9.500	9.050	9.050	9.050	1,681,450
2021-12-16	9.200	9.500	9.050	9.500	9.500	23,180,290
2021-12-15	9.050	9.300	9.050	9.200	9.200	793,669
2021-12-14	9.300	9.300	9.050	9.050	9.050	2,571,855
2021-12-13	9.050	9.300	9.050	9.300	9.300	4,266,962
2021-12-10	8.700	9.050	8.700	9.050	9.050	5,558,123
2021-12-09	8.500	8.750	8.450	8.700	8.700	4,936,807

← NewerPage 20 of 21 · 1,236 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.