E-TRANZACT INTERNATIONAL PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	19.450	19.450	19.100	19.100	19.100	2,100,025
2026-01-22	17.700	19.450	17.700	19.450	19.450	3,046,500
2026-01-21	17.100	17.750	17.100	17.700	17.700	1,499,973
2026-01-20	17.900	17.900	16.150	17.100	17.100	3,048,638
2026-01-19	17.900	17.900	17.900	17.900	17.900	1,197,435
2026-01-16	18.500	18.500	18.350	18.350	18.350	1,938,590
2026-01-15	19.950	20.250	18.100	18.500	18.500	8,722,520
2026-01-14	18.150	19.950	18.150	19.950	19.950	2,233,570
2026-01-13	16.500	18.150	16.500	18.150	18.150	61,104,272
2026-01-12	15.000	16.500	15.000	16.500	16.500	736,083
2026-01-09	13.650	15.000	13.650	15.000	15.000	72,952,114
2026-01-08	12.450	13.650	12.450	13.650	13.650	7,886,028
2026-01-07	12.450	12.450	12.450	12.450	12.450	139,019
2026-01-06	12.450	12.450	12.450	12.450	12.450	338,456
2026-01-05	11.350	12.450	11.350	12.450	12.450	180,481
2026-01-02	11.350	11.350	11.350	11.350	11.350	538,540
2025-12-31	11.350	11.350	11.350	11.350	11.350	2,355,780
2025-12-30	11.350	11.350	11.350	11.350	11.350	3,255,224
2025-12-29	12.600	12.600	11.350	11.350	11.350	1,829,185
2025-12-24	12.600	12.600	12.600	12.600	12.600	221,980
2025-12-23	12.600	12.600	12.600	12.600	12.600	340,814
2025-12-22	12.600	12.600	12.600	12.600	12.600	698,925
2025-12-19	12.600	12.600	12.600	12.600	12.600	1,189,843
2025-12-18	12.600	12.600	12.600	12.600	12.600	183,529
2025-12-17	12.600	12.600	12.600	12.600	12.600	418,472
2025-12-16	12.600	12.600	12.600	12.600	12.600	781,092
2025-12-15	12.600	12.650	12.600	12.600	12.600	5,434,170
2025-12-12	14.000	14.000	12.600	12.600	12.600	3,924,839
2025-12-11	14.000	14.000	14.000	14.000	14.000	1,493,434
2025-12-10	14.000	14.000	14.000	14.000	14.000	2,168,386
2025-12-09	14.000	14.000	14.000	14.000	14.000	345,243
2025-12-08	14.000	14.000	14.000	14.000	14.000	2,052,430
2025-12-05	14.000	14.000	14.000	14.000	14.000	637,371
2025-12-04	14.000	14.000	14.000	14.000	14.000	514,655
2025-12-03	14.000	14.000	14.000	14.000	14.000	525,058
2025-12-02	14.450	14.450	14.000	14.000	14.000	763,050
2025-12-01	14.450	14.450	14.450	14.450	14.450	487,640
2025-11-28	14.450	14.450	14.450	14.450	14.450	211,135
2025-11-27	14.450	14.450	14.450	14.450	14.450	178,215
2025-11-26	14.450	14.450	14.450	14.450	14.450	395,525
2025-11-25	14.450	14.450	14.450	14.450	14.450	238,822
2025-11-24	13.250	14.450	13.250	14.450	14.450	548,187
2025-11-21	13.250	13.250	13.250	13.250	13.250	92,451
2025-11-20	13.250	13.250	13.250	13.250	13.250	41,370
2025-11-19	13.250	13.250	13.250	13.250	13.250	230,027
2025-11-18	13.250	13.250	13.250	13.250	13.250	107,132
2025-11-17	13.250	13.250	13.250	13.250	13.250	367,339
2025-11-14	13.250	13.250	13.250	13.250	13.250	391,942
2025-11-13	13.250	13.250	13.250	13.250	13.250	68,779
2025-11-12	13.250	13.250	13.250	13.250	13.250	264,810
2025-11-11	13.250	13.250	13.250	13.250	13.250	66,414
2025-11-10	13.250	13.250	13.250	13.250	13.250	151,731
2025-11-07	13.250	13.250	13.250	13.250	13.250	40,519
2025-11-06	13.250	13.250	13.250	13.250	13.250	67,558
2025-11-05	13.250	13.250	13.250	13.250	13.250	128,762
2025-11-04	13.250	13.250	13.250	13.250	13.250	168,054
2025-11-03	12.700	13.250	12.500	13.250	13.250	2,119,438
2025-10-31	12.700	12.700	12.700	12.700	12.700	371,013
2025-10-30	13.550	13.550	12.700	12.700	12.700	695,255
2025-10-29	15.000	15.000	13.550	13.550	13.550	1,242,088

← NewerPage 4 of 21 · 1,237 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.