E-TRANZACT INTERNATIONAL PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	6.700	6.700	6.050	6.050	6.050	750,835
2024-02-12	6.700	6.700	6.700	6.700	6.700	73,789
2024-02-09	6.700	6.700	6.700	6.700	6.700	126,921
2024-02-08	6.700	6.700	6.700	6.700	6.700	40,273
2024-02-07	6.700	6.700	6.700	6.700	6.700	97,120
2024-02-06	6.700	6.700	6.700	6.700	6.700	905,209
2024-02-05	6.600	6.700	6.600	6.700	6.700	633,020
2024-02-02	6.500	6.600	6.500	6.600	6.600	225,138
2024-02-01	6.550	6.550	6.500	6.500	6.500	806,947
2024-01-31	7.250	7.250	6.550	6.550	6.550	2,259,336
2024-01-30	7.250	7.250	7.250	7.250	7.250	204,484
2024-01-29	7.250	7.250	7.250	7.250	7.250	1,260,250
2024-01-26	7.250	7.250	7.250	7.250	7.250	1,347,789
2024-01-25	7.250	7.250	7.250	7.250	7.250	264,810
2024-01-24	7.250	7.250	7.250	7.250	7.250	155,151
2024-01-23	7.300	7.400	6.600	7.250	7.250	2,572,886
2024-01-22	7.000	7.350	7.000	7.300	7.300	1,159,233
2024-01-19	7.150	7.200	7.000	7.000	7.000	3,311,332
2024-01-18	7.000	7.150	7.000	7.150	7.150	2,041,301
2024-01-17	7.000	7.000	7.000	7.000	7.000	1,313,520
2024-01-16	6.600	7.000	6.600	7.000	7.000	704,377
2024-01-15	6.600	6.600	6.600	6.600	6.600	412,279
2024-01-12	6.600	6.650	6.600	6.600	6.600	836,051
2024-01-11	6.100	6.700	5.800	6.600	6.600	1,830,521
2024-01-10	6.100	6.100	6.100	6.100	6.100	445,652
2024-01-09	6.200	6.200	6.100	6.100	6.100	383,956
2024-01-08	6.000	6.400	6.000	6.200	6.200	784,060
2024-01-05	6.050	6.100	6.000	6.000	6.000	1,131,719
2024-01-04	6.050	6.050	6.050	6.050	6.050	696,279
2024-01-03	6.050	6.050	6.050	6.050	6.050	515,447
2024-01-02	6.050	6.050	6.050	6.050	6.050	1,100,800
2023-12-29	6.050	6.050	6.050	6.050	6.050	1,158,580
2023-12-28	6.050	6.050	6.050	6.050	6.050	291,583
2023-12-27	6.050	6.050	5.700	6.050	6.050	901,611
2023-12-22	6.000	6.050	6.000	6.050	6.050	417,450
2023-12-21	6.200	6.200	6.000	6.000	6.000	4,322,915
2023-12-20	5.650	6.200	5.650	6.200	6.200	922,604
2023-12-19	6.250	6.250	5.650	5.650	5.650	2,987,993
2023-12-18	6.900	6.900	6.250	6.250	6.250	1,574,626
2023-12-15	7.000	7.000	6.300	6.900	6.900	1,458,729
2023-12-14	6.500	7.000	6.500	7.000	7.000	483,206
2023-12-13	6.500	6.500	6.500	6.500	6.500	6,594
2023-12-12	6.500	6.500	6.500	6.500	6.500	306,485
2023-12-11	6.500	6.500	6.500	6.500	6.500	11,620
2023-12-08	7.100	7.100	6.500	6.500	6.500	731,973
2023-12-07	7.100	7.100	7.100	7.100	7.100	493,260
2023-12-06	7.100	7.100	7.100	7.100	7.100	44,988
2023-12-05	7.100	7.100	7.100	7.100	7.100	1,079,800
2023-12-04	7.100	7.100	7.100	7.100	7.100	103,601
2023-12-01	6.950	7.300	6.500	7.100	7.100	4,925,520
2023-11-30	6.950	6.950	6.950	6.950	6.950	45,087
2023-11-29	6.850	6.950	6.850	6.950	6.950	304,956
2023-11-28	6.850	6.850	6.850	6.850	6.850	281,210
2023-11-27	7.400	7.400	6.700	6.700	6.700	3,795,586
2023-11-24	7.400	7.400	7.400	7.400	7.400	999,705
2023-11-23	7.400	7.400	7.400	7.400	7.400	138,135
2023-11-22	7.400	7.400	7.400	7.400	7.400	1,139,441
2023-11-21	7.400	7.400	7.400	7.400	7.400	348,938
2023-11-20	7.100	7.400	6.400	7.400	7.400	6,285,608
2023-11-17	6.800	7.100	6.200	7.100	7.100	4,570,374

← NewerPage 12 of 21 · 1,236 trading daysOlder →

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.