E-TRANZACT INTERNATIONAL PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-06 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 23,735 |
| 2022-06-03 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 10,987 |
| 2022-06-02 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 24,000 |
| 2022-06-01 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,861 |
| 2022-05-31 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 28,316 |
| 2022-05-30 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 30,430 |
| 2022-05-27 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,500 |
| 2022-05-26 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 27,167 |
| 2022-05-25 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 500 |
| 2022-05-24 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 48,000 |
| 2022-05-23 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 3,000 |
| 2022-05-20 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5,000 |
| 2022-05-19 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 370 |
| 2022-05-18 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-05-17 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 31,632 |
| 2022-05-16 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 |
| 2022-05-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 331,950 |
| 2022-05-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 16,205 |
| 2022-05-11 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 144,224 |
| 2022-05-10 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 5,000 |
| 2022-05-09 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 2,000 |
| 2022-05-06 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 10,449 |
| 2022-05-05 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2022-05-04 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 11,034 |
| 2022-04-29 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 45,261 |
| 2022-04-28 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 4,221 |
| 2022-04-27 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 36,297 |
| 2022-04-26 | 2.650 | 2.900 | 2.650 | 2.900 | 2.900 | 312,403 |
| 2022-04-25 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 97,350 |
| 2022-04-22 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 19,207 |
| 2022-04-21 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 13,574 |
| 2022-04-20 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 37,403 |
| 2022-04-19 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 877,339 |
| 2022-04-14 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 300 |
| 2022-04-13 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 628 |
| 2022-04-12 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 400 |
| 2022-04-11 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 180,750 |
| 2022-04-08 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 2,304 |
| 2022-04-07 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 18,032 |
| 2022-04-06 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 3,000 |
| 2022-04-05 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 7,364 |
| 2022-04-04 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 9,845 |
| 2022-04-01 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 400,500 |
| 2022-03-31 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 52,700 |
| 2022-03-30 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 1,431 |
| 2022-03-29 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 13,084,247 |
| 2022-03-28 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 13,465 |
| 2022-03-25 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 90,403 |
| 2022-03-24 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 8,078 |
| 2022-03-23 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 8,360 |
| 2022-03-22 | 2.660 | 2.660 | 2.650 | 2.650 | 2.650 | 152,041 |
| 2022-03-21 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 23,443 |
| 2022-03-18 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 331,127,237 |
| 2022-03-17 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 4,237 |
| 2022-03-16 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 11,011 |
| 2022-03-15 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 676 |
| 2022-03-14 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 223 |
| 2022-03-11 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 1,047 |
| 2022-03-10 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 5,039,852 |
| 2022-03-09 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 919 |
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.