E-TRANZACT INTERNATIONAL PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 261,141 |
| 2025-07-31 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 213,020 |
| 2025-07-30 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 980,603 |
| 2025-07-29 | 9.450 | 9.450 | 9.000 | 9.000 | 9.000 | 1,270,708 |
| 2025-07-28 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 239,287 |
| 2025-07-25 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 397,204 |
| 2025-07-24 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 111,782 |
| 2025-07-23 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 278,962 |
| 2025-07-22 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 354,329 |
| 2025-07-21 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 55,816 |
| 2025-07-18 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 416,288 |
| 2025-07-17 | 8.700 | 9.450 | 8.700 | 9.450 | 9.450 | 469,874 |
| 2025-07-16 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 178,451 |
| 2025-07-14 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 724,448 |
| 2025-07-11 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 312,343 |
| 2025-07-10 | 8.600 | 8.700 | 8.600 | 8.700 | 8.700 | 469,668 |
| 2025-07-09 | 9.000 | 9.000 | 8.500 | 8.600 | 8.600 | 907,015 |
| 2025-07-08 | 10.050 | 10.050 | 9.000 | 9.000 | 9.000 | 1,103,109 |
| 2025-07-07 | 9.150 | 10.050 | 9.150 | 10.050 | 10.050 | 2,853,606 |
| 2025-07-04 | 8.350 | 9.150 | 8.350 | 9.150 | 9.150 | 1,158,474 |
| 2025-07-03 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 194,803 |
| 2025-07-02 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 341,173 |
| 2025-07-01 | 7.800 | 8.350 | 7.800 | 8.350 | 8.350 | 547,330 |
| 2025-06-30 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 917,505 |
| 2025-06-27 | 7.250 | 7.800 | 7.250 | 7.800 | 7.800 | 1,050,613 |
| 2025-06-26 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 384,614 |
| 2025-06-25 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 459,728 |
| 2025-06-24 | 7.150 | 7.250 | 7.150 | 7.250 | 7.250 | 250,481 |
| 2025-06-23 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 317,868 |
| 2025-06-20 | 6.650 | 7.150 | 6.650 | 7.150 | 7.150 | 607,688 |
| 2025-06-19 | 6.600 | 6.650 | 6.600 | 6.650 | 6.650 | 173,996 |
| 2025-06-18 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 109,646 |
| 2025-06-17 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 102,802 |
| 2025-06-16 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 130,114 |
| 2025-06-13 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 227,140 |
| 2025-06-11 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 91,408 |
| 2025-06-10 | 6.000 | 6.600 | 6.000 | 6.600 | 6.600 | 489,750 |
| 2025-06-05 | 6.050 | 6.050 | 6.000 | 6.000 | 6.000 | 518,867 |
| 2025-06-04 | 6.000 | 6.050 | 6.000 | 6.050 | 6.050 | 1,072,868 |
| 2025-06-03 | 6.150 | 6.150 | 6.000 | 6.000 | 6.000 | 1,735,826 |
| 2025-06-02 | 6.800 | 6.800 | 6.150 | 6.150 | 6.150 | 497,042 |
| 2025-05-30 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 33,567 |
| 2025-05-29 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 221,745 |
| 2025-05-28 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 148,976 |
| 2025-05-27 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 45,556 |
| 2025-05-26 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 64,302 |
| 2025-05-23 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 413,686 |
| 2025-05-22 | 6.300 | 6.800 | 6.300 | 6.800 | 6.800 | 680,047 |
| 2025-05-21 | 6.100 | 6.300 | 6.100 | 6.300 | 6.300 | 3,541,522 |
| 2025-05-20 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 18,174 |
| 2025-05-19 | 5.900 | 6.100 | 5.900 | 6.100 | 6.100 | 230,051 |
| 2025-05-16 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 469,967 |
| 2025-05-15 | 5.400 | 5.900 | 5.400 | 5.900 | 5.900 | 541,359 |
| 2025-05-14 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 58,490 |
| 2025-05-13 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 208,061 |
| 2025-05-12 | 6.000 | 6.000 | 5.400 | 5.400 | 5.400 | 359,944 |
| 2025-05-09 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 188,092 |
| 2025-05-08 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 130,924 |
| 2025-05-07 | 5.800 | 6.000 | 5.800 | 6.000 | 6.000 | 273,679 |
| 2025-05-06 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 238,161 |
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.