E-TRANZACT INTERNATIONAL PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 26,512 |
| 2024-05-14 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 152,791 |
| 2024-05-13 | 6.200 | 6.200 | 5.600 | 5.600 | 5.600 | 463,877 |
| 2024-05-10 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 165,202 |
| 2024-05-09 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 36,995 |
| 2024-05-08 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 69,301 |
| 2024-05-07 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 62,200 |
| 2024-05-06 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 160,600 |
| 2024-05-03 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 224,188 |
| 2024-05-02 | 6.250 | 6.250 | 6.200 | 6.200 | 6.200 | 540,403 |
| 2024-04-30 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 30,121 |
| 2024-04-29 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 34,911 |
| 2024-04-26 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 6,785 |
| 2024-04-25 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 136,937 |
| 2024-04-24 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 5,319 |
| 2024-04-23 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 1,093 |
| 2024-04-22 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 10,817 |
| 2024-04-19 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 150 |
| 2024-04-18 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 125 |
| 2024-04-17 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 460 |
| 2024-04-16 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 68,662 |
| 2024-04-15 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 28,339 |
| 2024-04-12 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 70,410 |
| 2024-04-08 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 153,883 |
| 2024-04-05 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 11,210 |
| 2024-04-04 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 10,001 |
| 2024-04-03 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 59,288 |
| 2024-04-02 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 67,307 |
| 2024-03-28 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 48,234 |
| 2024-03-27 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 35,625 |
| 2024-03-26 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 218,091 |
| 2024-03-25 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 146,872 |
| 2024-03-22 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 43,503 |
| 2024-03-21 | 5.700 | 6.250 | 5.700 | 6.250 | 6.250 | 458,488 |
| 2024-03-20 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 24,080 |
| 2024-03-19 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 8,143 |
| 2024-03-18 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 32,351 |
| 2024-03-15 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 220 |
| 2024-03-14 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 502,930 |
| 2024-03-13 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 141,548 |
| 2024-03-12 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 10,504 |
| 2024-03-11 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 38,405 |
| 2024-03-08 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 33,550 |
| 2024-03-07 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 105,321 |
| 2024-03-06 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 7,324 |
| 2024-03-05 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 14,500 |
| 2024-03-04 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 41,751 |
| 2024-03-01 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 7,411 |
| 2024-02-29 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 18,303 |
| 2024-02-28 | 6.000 | 6.000 | 5.700 | 5.700 | 5.700 | 1,569,949 |
| 2024-02-27 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 204,029 |
| 2024-02-26 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 80,592 |
| 2024-02-23 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 79,800 |
| 2024-02-22 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 46,326 |
| 2024-02-21 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 23,093 |
| 2024-02-20 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 150,151 |
| 2024-02-19 | 6.500 | 6.500 | 6.000 | 6.000 | 6.000 | 2,684,072 |
| 2024-02-16 | 5.950 | 6.500 | 5.950 | 6.500 | 6.500 | 290,025 |
| 2024-02-15 | 6.050 | 6.150 | 5.950 | 5.950 | 5.950 | 1,267,437 |
| 2024-02-14 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 241,527 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-07 | 0.1250 NGN |
| 2025-07-08 | 0.1250 NGN |
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.