E-TRANZACT INTERNATIONAL PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	6.500	6.500	6.500	6.500	6.500	32,924
2025-01-31	6.500	6.500	6.500	6.500	6.500	100,401
2025-01-30	6.500	6.500	6.500	6.500	6.500	164,696
2025-01-29	6.500	6.500	6.500	6.500	6.500	228,818
2025-01-28	6.500	6.500	6.500	6.500	6.500	538,782
2025-01-27	6.000	6.500	6.000	6.500	6.500	245,515
2025-01-24	6.000	6.000	6.000	6.000	6.000	29,549
2025-01-23	6.500	6.500	6.000	6.000	6.000	10,041,010
2025-01-22	6.500	6.500	6.500	6.500	6.500	13,291
2025-01-21	6.500	6.500	6.500	6.500	6.500	201,960
2025-01-20	6.500	6.500	6.500	6.500	6.500	32,332
2025-01-17	6.500	6.500	6.500	6.500	6.500	179,233
2025-01-16	6.500	6.500	6.500	6.500	6.500	910,030
2025-01-15	6.900	6.900	6.500	6.500	6.500	185,148
2025-01-14	6.500	6.900	6.500	6.900	6.900	803,073
2025-01-13	6.500	6.500	6.500	6.500	6.500	224,072
2025-01-10	6.500	6.500	6.500	6.500	6.500	90,613
2025-01-09	6.500	6.500	6.500	6.500	6.500	114,970
2025-01-08	6.500	6.500	6.500	6.500	6.500	107,089
2025-01-07	6.500	6.500	6.500	6.500	6.500	31,996
2025-01-06	6.500	6.500	6.500	6.500	6.500	43,945
2025-01-03	6.500	6.500	6.500	6.500	6.500	522,276
2025-01-02	6.500	6.500	6.500	6.500	6.500	53,885
2024-12-31	6.750	6.750	6.500	6.500	6.500	646,866
2024-12-30	6.750	6.750	6.750	6.750	6.750	21,638
2024-12-27	6.750	6.750	6.750	6.750	6.750	97,242
2024-12-24	6.750	6.750	6.750	6.750	6.750	129,386
2024-12-23	6.750	6.750	6.750	6.750	6.750	13,379
2024-12-20	6.750	6.750	6.750	6.750	6.750	112,233
2024-12-19	6.750	6.750	6.750	6.750	6.750	28,462
2024-12-18	6.750	6.750	6.750	6.750	6.750	103,275
2024-12-17	6.750	6.750	6.750	6.750	6.750	70,231,734
2024-12-16	6.750	6.750	6.750	6.750	6.750	70,096,897
2024-12-13	6.750	7.200	6.750	6.750	6.750	70,695,202
2024-12-12	6.750	6.750	6.750	6.750	6.750	70,130,267
2024-12-11	6.750	6.750	6.750	6.750	6.750	70,265,244
2024-12-10	6.750	6.750	6.750	6.750	6.750	90,831
2024-12-09	6.750	6.750	6.750	6.750	6.750	129,213
2024-12-06	6.750	6.750	6.750	6.750	6.750	43,338
2024-12-05	6.750	6.750	6.750	6.750	6.750	200
2024-12-04	6.750	6.750	6.750	6.750	6.750	14,442
2024-12-03	6.750	6.750	6.750	6.750	6.750	244,071
2024-12-02	7.500	7.500	6.750	6.750	6.750	561,346
2024-11-29	7.500	7.500	7.500	7.500	7.500	14,733
2024-11-28	7.500	7.500	7.500	7.500	7.500	10,085
2024-11-27	7.500	7.500	7.500	7.500	7.500	400
2024-11-26	7.500	7.500	7.500	7.500	7.500	5,687
2024-11-25	7.500	7.500	7.500	7.500	7.500	13,280
2024-11-22	7.500	7.500	7.500	7.500	7.500	2,205
2024-11-21	7.500	7.500	7.500	7.500	7.500	10,001
2024-11-20	7.500	7.500	7.500	7.500	7.500	7,200
2024-11-19	7.500	7.500	7.500	7.500	7.500	281
2024-11-18	7.500	7.500	7.500	7.500	7.500	22,650
2024-11-15	7.500	7.500	7.500	7.500	7.500	6,910
2024-11-14	7.500	7.500	7.500	7.500	7.500	5,212
2024-11-13	7.500	7.500	7.500	7.500	7.500	1,033
2024-11-12	7.500	7.500	7.500	7.500	7.500	4,900
2024-11-11	7.500	7.500	7.500	7.500	7.500	22,562
2024-11-08	7.500	7.500	7.500	7.500	7.500	23,250
2024-11-07	7.500	7.500	7.500	7.500	7.500	951

← NewerPage 8 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.