E-TRANZACT INTERNATIONAL PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	18.000	18.000	18.000	18.000	18.000	414,004
2026-04-21	18.000	18.000	18.000	18.000	18.000	425,530
2026-04-20	18.600	18.600	18.000	18.000	18.000	644,110
2026-04-17	20.500	20.500	18.600	18.600	18.600	596,099
2026-04-16	20.500	20.500	20.500	20.500	20.500	281,367
2026-04-15	20.500	20.500	20.500	20.500	20.500	251,571
2026-04-14	20.500	20.500	20.500	20.500	20.500	551,258
2026-04-13	20.500	20.500	20.500	20.500	20.500	782,190
2026-04-10	20.500	20.500	20.500	20.500	20.500	237,930
2026-04-09	20.500	20.500	20.500	20.500	20.500	201,428
2026-04-08	20.500	20.500	20.500	20.500	20.500	555,801
2026-04-07	20.500	20.500	20.500	20.500	20.500	1,171,539
2026-04-02	20.150	20.500	20.150	20.500	20.500	662,733
2026-04-01	20.150	20.150	20.150	20.150	20.150	443,596
2026-03-31	20.700	20.700	20.150	20.150	20.150	964,875
2026-03-30	20.700	20.700	20.700	20.700	20.700	661,980
2026-03-27	23.000	23.000	20.700	20.700	20.700	2,141,837
2026-03-26	23.000	23.000	23.000	23.000	23.000	1,810,304
2026-03-25	21.900	24.050	21.900	23.000	23.000	2,453,841
2026-03-24	20.000	21.900	20.000	21.900	21.900	1,669,101
2026-03-23	19.600	20.000	19.600	20.000	20.000	1,565,086
2026-03-18	18.100	19.700	18.100	19.600	19.600	1,634,782
2026-03-17	18.100	18.100	18.100	18.100	18.100	416,995
2026-03-16	18.250	20.050	17.900	18.100	18.100	20,429,668
2026-03-13	17.950	19.400	17.950	18.250	18.250	1,430,163
2026-03-12	17.700	19.450	17.700	17.950	17.950	2,097,652
2026-03-11	19.550	19.550	17.700	17.700	17.700	1,721,206
2026-03-10	19.000	20.500	19.000	19.550	19.550	1,761,978
2026-03-09	19.000	19.000	19.000	19.000	19.000	1,925,389
2026-03-06	19.000	19.000	19.000	19.000	19.000	538,585
2026-03-05	19.000	19.000	19.000	19.000	19.000	1,009,738
2026-03-04	19.950	19.950	19.000	19.000	19.000	3,786,546
2026-03-03	20.050	20.250	19.950	19.950	19.950	7,649,202
2026-03-02	20.050	20.050	20.050	20.050	20.050	1,236,084
2026-02-27	21.000	21.000	20.050	20.050	20.050	939,932
2026-02-26	21.000	21.000	21.000	21.000	21.000	1,964,752
2026-02-25	22.900	22.900	21.000	21.000	21.000	822,898
2026-02-24	22.900	22.900	22.900	22.900	22.900	1,376,502
2026-02-23	22.900	22.900	22.900	22.900	22.900	969,695
2026-02-20	22.900	23.000	22.900	22.900	22.900	3,779,489
2026-02-19	22.900	22.900	22.000	22.900	22.900	3,230,826
2026-02-18	23.000	23.000	22.900	22.900	22.900	1,601,943
2026-02-17	22.950	23.000	22.950	23.000	23.000	1,289,481
2026-02-16	22.950	22.950	22.250	22.950	22.950	1,450,443
2026-02-13	24.500	26.900	22.950	22.950	22.950	3,564,613
2026-02-12	22.350	24.550	22.350	24.500	24.500	6,631,212
2026-02-11	20.350	22.350	20.350	22.350	22.350	1,778,512
2026-02-10	18.500	20.350	18.500	20.350	20.350	2,133,281
2026-02-09	16.850	18.500	16.850	18.500	18.500	1,112,817
2026-02-06	16.850	16.850	16.850	16.850	16.850	859,492
2026-02-05	16.850	16.850	16.850	16.850	16.850	1,181,433
2026-02-04	18.700	18.700	16.850	16.850	16.850	1,019,413
2026-02-03	17.350	18.700	17.300	18.700	18.700	1,328,776
2026-02-02	17.350	17.350	17.350	17.350	17.350	1,076,068
2026-01-30	17.350	17.350	17.350	17.350	17.350	178,517
2026-01-29	17.350	17.350	17.350	17.350	17.350	717,201
2026-01-28	19.100	19.100	17.350	17.350	17.350	665,855
2026-01-27	19.100	19.100	19.100	19.100	19.100	595,521
2026-01-26	19.100	19.100	19.100	19.100	19.100	395,528
2026-01-23	19.450	19.450	19.100	19.100	19.100	2,100,025

← NewerPage 3 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.