E-TRANZACT INTERNATIONAL PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-16 | 7.550 | 7.550 | 6.800 | 6.800 | 6.800 | 3,140,042 |
| 2023-11-15 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 1,440,021 |
| 2023-11-14 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 18,362 |
| 2023-11-13 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 1,540,082 |
| 2023-11-10 | 7.900 | 7.900 | 7.300 | 7.550 | 7.550 | 2,474,430 |
| 2023-11-09 | 8.100 | 8.100 | 7.300 | 7.900 | 7.900 | 2,916,847 |
| 2023-11-08 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 1,179,870 |
| 2023-11-07 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 636,072 |
| 2023-11-06 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 2,300,298 |
| 2023-11-03 | 8.400 | 8.400 | 7.900 | 8.100 | 8.100 | 2,852,000 |
| 2023-11-02 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 83,571 |
| 2023-11-01 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 306,975 |
| 2023-10-31 | 8.000 | 8.400 | 7.950 | 8.400 | 8.400 | 823,700 |
| 2023-10-30 | 7.700 | 8.000 | 7.500 | 8.000 | 8.000 | 636,296 |
| 2023-10-27 | 7.020 | 7.700 | 7.020 | 7.700 | 7.700 | 1,277,637 |
| 2023-10-26 | 7.560 | 8.310 | 7.000 | 7.020 | 7.020 | 9,740,637 |
| 2023-10-25 | 8.400 | 8.400 | 7.560 | 7.560 | 7.560 | 143,423 |
| 2023-10-24 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 21,746 |
| 2023-10-23 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 131,605 |
| 2023-10-20 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 868,645 |
| 2023-10-19 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 8,605 |
| 2023-10-18 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 68,789 |
| 2023-10-17 | 9.000 | 9.000 | 8.400 | 8.400 | 8.400 | 44,069,405 |
| 2023-10-16 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 495 |
| 2023-10-13 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 23,223 |
| 2023-10-12 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 15 |
| 2023-10-11 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 60,310 |
| 2023-10-10 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 116,219 |
| 2023-10-09 | 9.400 | 9.400 | 9.000 | 9.000 | 9.000 | 1,053,221 |
| 2023-10-06 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 24,443 |
| 2023-10-05 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 33,650 |
| 2023-10-04 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 70,973 |
| 2023-10-03 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 166,121 |
| 2023-09-29 | 9.450 | 9.450 | 9.000 | 9.400 | 9.400 | 2,002,200 |
| 2023-09-28 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 6,655 |
| 2023-09-26 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 12,971 |
| 2023-09-25 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 13,353 |
| 2023-09-22 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 131,710 |
| 2023-09-21 | 8.800 | 9.450 | 8.800 | 9.450 | 9.450 | 967,203 |
| 2023-09-20 | 8.080 | 8.800 | 8.080 | 8.800 | 8.800 | 557,439 |
| 2023-09-19 | 7.350 | 8.080 | 7.350 | 8.080 | 8.080 | 160,267 |
| 2023-09-18 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 1,209,938 |
| 2023-09-15 | 7.200 | 7.350 | 6.480 | 7.350 | 7.350 | 580,800 |
| 2023-09-14 | 8.000 | 8.150 | 7.200 | 7.200 | 7.200 | 1,676,408 |
| 2023-09-13 | 8.100 | 8.100 | 7.500 | 8.000 | 8.000 | 977,534 |
| 2023-09-12 | 9.000 | 9.000 | 8.100 | 8.100 | 8.100 | 240,430 |
| 2023-09-11 | 10.000 | 10.000 | 9.000 | 9.000 | 9.000 | 176,500 |
| 2023-09-08 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 2,010 |
| 2023-09-07 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 764,003 |
| 2023-09-06 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 81,102 |
| 2023-09-05 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 739 |
| 2023-09-04 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 701 |
| 2023-09-01 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 5,637 |
| 2023-08-31 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 110 |
| 2023-08-30 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 725 |
| 2023-08-29 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 154,266 |
| 2023-08-28 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 257,372 |
| 2023-08-25 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 2,194 |
| 2023-08-24 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 250,005 |
| 2023-08-23 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 621 |
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.