eTranzact International Plc (NGX:ETRANZACT)
Nigeria · Delayed Price · Currency is NGN 14.45
0.00 (0.00%)
At close: Nov 25, 2025
eTranzact International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | 238,822 |
| Nov 24, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 9.06% | 548,187 |
| Nov 21, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 92,451 |
| Nov 20, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 41,370 |
| Nov 19, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 230,027 |
| Nov 18, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 107,132 |
| Nov 17, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 367,339 |
| Nov 14, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 391,942 |
| Nov 13, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 68,779 |
| Nov 12, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 264,810 |
| Nov 11, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 66,414 |
| Nov 10, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 151,731 |
| Nov 7, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 40,519 |
| Nov 6, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 67,558 |
| Nov 5, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 128,762 |
| Nov 4, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 168,054 |
| Nov 3, 2025 | 12.50 | 13.25 | 12.50 | 13.25 | 13.25 | 4.33% | 2,119,438 |
| Oct 31, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 371,013 |
| Oct 30, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -6.27% | 695,255 |
| Oct 29, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -9.67% | 1,242,088 |
| Oct 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 235,824 |
| Oct 27, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 68,586 |
| Oct 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 258,333 |
| Oct 23, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 217,561 |
| Oct 22, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 904,068 |
| Oct 21, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 580,325 |
| Oct 20, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1,063,799 |
| Oct 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 214,654 |
| Oct 16, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 154,642 |
| Oct 15, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 686,618 |
| Oct 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 255,053 |
| Oct 13, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 498,338 |
| Oct 10, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -6.25% | 478,907 |
| Oct 9, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 143,369 |
| Oct 8, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 194,048 |
| Oct 7, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 741,501 |
| Oct 6, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 711,355 |
| Oct 3, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 455,151 |
| Oct 2, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 651,115 |
| Sep 30, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -4.19% | 566,899 |
| Sep 29, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 615,031 |
| Sep 26, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 298,290 |
| Sep 25, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 86,212 |
| Sep 24, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 218,307 |
| Sep 23, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 165,176 |
| Sep 22, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 405,268 |
| Sep 19, 2025 | 17.00 | 17.00 | 15.50 | 16.70 | 16.70 | -2.91% | 1,454,777 |
| Sep 18, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 760,689 |
| Sep 17, 2025 | 18.00 | 18.00 | 17.20 | 17.20 | 17.20 | -4.18% | 3,193,986 |
| Sep 16, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 9.45% | 9,261,959 |