E-TRANZACT INTERNATIONAL PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	2.500	2.500	2.500	2.500	2.500	38,665
2022-08-30	2.280	2.500	2.280	2.500	2.500	424,739
2022-08-29	2.280	2.280	2.280	2.280	2.280	5,002
2022-08-26	2.280	2.280	2.280	2.280	2.280	2,152
2022-08-25	2.280	2.280	2.280	2.280	2.280	252
2022-08-24	2.280	2.280	2.280	2.280	2.280	1,179
2022-08-23	2.280	2.280	2.280	2.280	2.280	0
2022-08-22	2.280	2.280	2.280	2.280	2.280	0
2022-08-19	2.280	2.280	2.280	2.280	2.280	0
2022-08-18	2.280	2.280	2.280	2.280	2.280	0
2022-08-17	2.280	2.280	2.280	2.280	2.280	4,545
2022-08-16	2.280	2.280	2.280	2.280	2.280	30,001,000
2022-08-15	2.280	2.280	2.280	2.280	2.280	52,551,673
2022-08-12	2.280	2.280	2.280	2.280	2.280	77,567,109
2022-08-11	2.280	2.280	2.280	2.280	2.280	500
2022-08-10	2.270	2.490	2.270	2.280	2.280	610,545
2022-08-09	2.270	2.270	2.270	2.270	2.270	19,956
2022-08-08	2.270	2.270	2.270	2.270	2.270	1,789
2022-08-05	2.270	2.270	2.270	2.270	2.270	359
2022-08-04	2.270	2.270	2.270	2.270	2.270	132,454
2022-08-03	2.270	2.270	2.270	2.270	2.270	5,500
2022-08-02	2.300	2.320	2.070	2.270	2.270	629,180
2022-08-01	2.300	2.300	2.300	2.300	2.300	8,164
2022-07-29	2.300	2.300	2.300	2.300	2.300	3,465
2022-07-28	2.300	2.300	2.300	2.300	2.300	0
2022-07-27	2.300	2.300	2.300	2.300	2.300	0
2022-07-26	2.300	2.300	2.300	2.300	2.300	0
2022-07-25	2.300	2.300	2.300	2.300	2.300	810
2022-07-22	2.300	2.300	2.300	2.300	2.300	5,000
2022-07-21	2.300	2.300	2.300	2.300	2.300	0
2022-07-20	2.300	2.300	2.300	2.300	2.300	0
2022-07-19	2.300	2.300	2.300	2.300	2.300	743
2022-07-18	2.300	2.300	2.300	2.300	2.300	503,733
2022-07-15	2.200	2.200	2.200	2.200	2.200	6,546
2022-07-14	2.200	2.200	2.200	2.200	2.200	22,201
2022-07-13	2.200	2.200	2.200	2.200	2.200	7,826
2022-07-08	2.200	2.200	2.200	2.200	2.200	4,965
2022-07-07	2.200	2.200	2.200	2.200	2.200	1,307
2022-07-06	2.200	2.200	2.200	2.200	2.200	4,363
2022-07-05	2.200	2.200	2.200	2.200	2.200	516
2022-07-04	2.200	2.200	2.200	2.200	2.200	1,908
2022-07-01	2.200	2.200	2.200	2.200	2.200	6,861
2022-06-30	2.200	2.200	2.200	2.200	2.200	330
2022-06-29	2.200	2.200	2.200	2.200	2.200	978
2022-06-28	2.200	2.200	2.200	2.200	2.200	0
2022-06-27	2.200	2.200	2.200	2.200	2.200	2,000
2022-06-24	2.200	2.200	2.200	2.200	2.200	13,294
2022-06-23	2.440	2.440	2.200	2.200	2.200	204,235
2022-06-22	2.440	2.440	2.440	2.440	2.440	1,055
2022-06-21	2.440	2.440	2.440	2.440	2.440	4,526
2022-06-20	2.440	2.440	2.440	2.440	2.440	10,010
2022-06-17	2.440	2.440	2.440	2.440	2.440	652
2022-06-16	2.710	2.710	2.440	2.440	2.440	300,303
2022-06-15	2.710	2.710	2.710	2.710	2.710	1,500
2022-06-14	2.710	2.710	2.710	2.710	2.710	42,777
2022-06-10	2.710	2.710	2.710	2.710	2.710	11,801
2022-06-09	2.710	2.710	2.710	2.710	2.710	800
2022-06-08	3.000	3.000	2.710	2.710	2.710	493,270
2022-06-07	3.000	3.000	3.000	3.000	3.000	8,055
2022-06-06	3.000	3.000	3.000	3.000	3.000	23,735

← NewerPage 18 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.