E-TRANZACT INTERNATIONAL PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	5.800	5.800	5.800	5.800	5.800	45,380
2025-05-02	5.800	5.800	5.800	5.800	5.800	138,847
2025-04-30	5.750	5.800	5.750	5.800	5.800	221,022
2025-04-29	5.750	5.750	5.750	5.750	5.750	174,407
2025-04-28	5.750	5.750	5.750	5.750	5.750	246,326
2025-04-25	5.750	5.750	5.750	5.750	5.750	210,863
2025-04-24	5.750	5.750	5.750	5.750	5.750	88,674
2025-04-23	5.750	5.750	5.750	5.750	5.750	55,331
2025-04-22	5.750	5.750	5.750	5.750	5.750	112,444
2025-04-17	5.750	5.750	5.750	5.750	5.750	15,017
2025-04-16	5.750	5.750	5.750	5.750	5.750	18,360
2025-04-15	5.750	5.750	5.750	5.750	5.750	161,779
2025-04-14	5.750	5.750	5.750	5.750	5.750	15,425
2025-04-11	5.750	5.750	5.750	5.750	5.750	27,580
2025-04-10	5.750	5.750	5.750	5.750	5.750	179,203
2025-04-09	5.750	5.750	5.750	5.750	5.750	167,403
2025-04-08	5.750	5.750	5.750	5.750	5.750	123,241
2025-04-07	5.750	5.750	5.750	5.750	5.750	134,455
2025-04-04	5.750	5.750	5.750	5.750	5.750	136,053
2025-04-03	5.750	5.750	5.750	5.750	5.750	341,624
2025-04-02	5.750	5.750	5.750	5.750	5.750	211,649
2025-03-28	5.750	5.750	5.750	5.750	5.750	19,993
2025-03-27	5.750	5.750	5.750	5.750	5.750	329,168
2025-03-26	5.250	5.750	5.250	5.750	5.750	269,132
2025-03-25	4.800	5.250	4.800	5.250	5.250	279,625
2025-03-24	4.800	4.800	4.800	4.800	4.800	14,527
2025-03-21	5.300	5.300	4.800	4.800	4.800	545,400
2025-03-20	5.300	5.300	5.300	5.300	5.300	158,413
2025-03-19	5.850	5.850	5.300	5.300	5.300	1,892,045
2025-03-18	5.850	5.850	5.850	5.850	5.850	92,019
2025-03-17	6.500	6.500	5.850	5.850	5.850	451,717
2025-03-14	6.500	6.500	6.500	6.500	6.500	2,805
2025-03-13	6.500	6.500	6.500	6.500	6.500	2,395
2025-03-12	6.500	6.500	6.500	6.500	6.500	20,312
2025-03-11	6.500	6.500	6.500	6.500	6.500	179,857
2025-03-10	6.500	6.500	6.500	6.500	6.500	779,017
2025-03-07	6.500	6.500	6.500	6.500	6.500	284,192
2025-03-06	6.500	6.500	6.500	6.500	6.500	8,440
2025-03-05	6.500	6.500	6.500	6.500	6.500	13,774
2025-03-04	6.500	6.500	6.500	6.500	6.500	350,505
2025-03-03	6.500	6.500	6.500	6.500	6.500	16,986
2025-02-28	6.500	6.500	6.500	6.500	6.500	100,654
2025-02-27	6.500	6.500	6.500	6.500	6.500	64,405
2025-02-26	6.500	6.500	6.500	6.500	6.500	110,864
2025-02-25	6.500	6.500	6.500	6.500	6.500	156,383
2025-02-24	6.500	6.500	6.500	6.500	6.500	137,982
2025-02-21	6.500	6.500	6.500	6.500	6.500	17,134
2025-02-20	6.500	6.500	6.500	6.500	6.500	214,145
2025-02-19	6.500	6.500	6.500	6.500	6.500	140
2025-02-18	6.500	6.500	6.500	6.500	6.500	36,369
2025-02-17	6.500	6.500	6.500	6.500	6.500	36,152
2025-02-14	6.500	6.500	6.500	6.500	6.500	16,857
2025-02-13	6.500	6.500	6.500	6.500	6.500	41,457
2025-02-12	6.500	6.500	6.500	6.500	6.500	17,600
2025-02-11	6.500	6.500	6.500	6.500	6.500	116,720
2025-02-10	6.500	6.500	6.500	6.500	6.500	306,272
2025-02-07	6.500	6.500	6.500	6.500	6.500	15,467
2025-02-06	6.500	6.500	6.500	6.500	6.500	53,874
2025-02-05	6.500	6.500	6.500	6.500	6.500	77,430
2025-02-04	6.500	6.500	6.500	6.500	6.500	70,000

← NewerPage 7 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.