E-TRANZACT INTERNATIONAL PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 257,372 |
| 2023-08-25 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 2,194 |
| 2023-08-24 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 250,005 |
| 2023-08-23 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 621 |
| 2023-08-22 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 85,330 |
| 2023-08-21 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 959,254 |
| 2023-08-18 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 54,250 |
| 2023-08-17 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 1,072 |
| 2023-08-16 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 1,133 |
| 2023-08-15 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 10,165 |
| 2023-08-14 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 11,061 |
| 2023-08-11 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 10,550 |
| 2023-08-10 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 108,165 |
| 2023-08-09 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 2,525 |
| 2023-08-08 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 125,849 |
| 2023-08-07 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 24,220 |
| 2023-08-04 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 685,055 |
| 2023-08-03 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 5,770 |
| 2023-08-02 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 228,516 |
| 2023-08-01 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 30,131 |
| 2023-07-31 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 67,962 |
| 2023-07-28 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 104,150 |
| 2023-07-27 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 65,797 |
| 2023-07-26 | 10.450 | 10.450 | 10.000 | 10.000 | 10.000 | 509,314 |
| 2023-07-25 | 10.450 | 10.450 | 10.450 | 10.450 | 10.450 | 203,645 |
| 2023-07-24 | 9.900 | 10.450 | 9.900 | 10.450 | 10.450 | 1,525,158 |
| 2023-07-21 | 9.150 | 9.900 | 9.150 | 9.900 | 9.900 | 839,889 |
| 2023-07-20 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 205,275 |
| 2023-07-19 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 93,644 |
| 2023-07-18 | 9.750 | 9.750 | 9.150 | 9.150 | 9.150 | 1,031,976 |
| 2023-07-17 | 9.270 | 9.750 | 9.270 | 9.750 | 9.750 | 1,024,829 |
| 2023-07-14 | 9.270 | 9.270 | 9.270 | 9.270 | 9.270 | 43,032 |
| 2023-07-13 | 8.550 | 9.270 | 8.550 | 9.270 | 9.270 | 520,548 |
| 2023-07-12 | 9.500 | 10.280 | 8.550 | 8.550 | 8.550 | 6,959,459 |
| 2023-07-11 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 281,809 |
| 2023-07-10 | 9.410 | 10.350 | 9.410 | 9.500 | 9.500 | 3,855,163 |
| 2023-07-07 | 8.560 | 9.410 | 8.560 | 9.410 | 9.410 | 720,319 |
| 2023-07-06 | 7.790 | 8.560 | 7.790 | 8.560 | 8.560 | 187,289 |
| 2023-07-05 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 55,692 |
| 2023-07-04 | 7.090 | 7.790 | 7.090 | 7.790 | 7.790 | 411,330 |
| 2023-07-03 | 6.450 | 7.090 | 6.450 | 7.090 | 7.090 | 2,561,115 |
| 2023-06-30 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 350,215 |
| 2023-06-27 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 76,214 |
| 2023-06-26 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 106,878 |
| 2023-06-23 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 131,655 |
| 2023-06-22 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 195,467 |
| 2023-06-21 | 5.350 | 5.880 | 5.350 | 5.880 | 5.880 | 842,529 |
| 2023-06-20 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 94,415 |
| 2023-06-19 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 33,095 |
| 2023-06-16 | 5.320 | 5.350 | 5.320 | 5.350 | 5.350 | 723,300 |
| 2023-06-15 | 4.840 | 5.320 | 4.840 | 5.320 | 5.320 | 5,105,500 |
| 2023-06-14 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 13 |
| 2023-06-13 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2023-06-09 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2023-06-08 | 4.400 | 4.840 | 4.400 | 4.840 | 4.840 | 5,002,000 |
| 2023-06-07 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 1,725 |
| 2023-06-06 | 4.000 | 4.400 | 4.000 | 4.400 | 4.400 | 5,005,000 |
| 2023-06-05 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-06-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-06-01 | 3.940 | 4.000 | 3.940 | 4.000 | 4.000 | 100,000 |
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.