E-TRANZACT INTERNATIONAL PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-06 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 7,270 |
| 2024-11-05 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1,250 |
| 2024-11-04 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 2,144 |
| 2024-11-01 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1,930 |
| 2024-10-31 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 33,605 |
| 2024-10-30 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 2,800 |
| 2024-10-29 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 4,250 |
| 2024-10-28 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 2,407 |
| 2024-10-25 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 925 |
| 2024-10-24 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 21,976 |
| 2024-10-23 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 11,827 |
| 2024-10-22 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-10-21 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 49,130 |
| 2024-10-18 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 25,215 |
| 2024-10-17 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 10,600 |
| 2024-10-16 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 100,522 |
| 2024-10-15 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 87,260 |
| 2024-10-14 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 14,693 |
| 2024-10-11 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 21,540 |
| 2024-10-10 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 5,070 |
| 2024-10-09 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 11,700 |
| 2024-10-08 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 31,008 |
| 2024-10-07 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 92,960 |
| 2024-10-04 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 5,100 |
| 2024-10-03 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 8,985 |
| 2024-10-02 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 16,162 |
| 2024-09-30 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 32,500 |
| 2024-09-27 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 217,751 |
| 2024-09-26 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 7,550 |
| 2024-09-25 | 7.500 | 7.500 | 7.200 | 7.500 | 7.500 | 927,646 |
| 2024-09-24 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 82,540 |
| 2024-09-23 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 56,950 |
| 2024-09-20 | 8.000 | 8.000 | 7.500 | 7.500 | 7.500 | 154,262 |
| 2024-09-19 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 29,955 |
| 2024-09-18 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 87,500 |
| 2024-09-17 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 230,199 |
| 2024-09-13 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 622,782 |
| 2024-09-12 | 7.300 | 8.000 | 7.300 | 8.000 | 8.000 | 288,151 |
| 2024-09-11 | 6.750 | 7.300 | 6.750 | 7.300 | 7.300 | 538,345 |
| 2024-09-10 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 298,763 |
| 2024-09-09 | 6.150 | 6.750 | 6.150 | 6.750 | 6.750 | 222,281 |
| 2024-09-06 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 165,550 |
| 2024-09-05 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 298,600 |
| 2024-09-04 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 382,717 |
| 2024-09-03 | 5.600 | 6.150 | 5.600 | 6.150 | 6.150 | 130,807 |
| 2024-09-02 | 5.100 | 5.600 | 5.100 | 5.600 | 5.600 | 277,620 |
| 2024-08-30 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 3,501,472 |
| 2024-08-29 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 85,182 |
| 2024-08-28 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 164,369 |
| 2024-08-27 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 25,540 |
| 2024-08-26 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 140 |
| 2024-08-23 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 194,840 |
| 2024-08-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 381,779 |
| 2024-08-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 119,852 |
| 2024-08-20 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 172,540 |
| 2024-08-19 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 543,598 |
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.