eTranzact International Plc (NGX:ETRANZACT)
Nigeria · Delayed Price · Currency is NGN 13.55
-1.45 (-9.67%)
At close: Oct 29, 2025
eTranzact International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 15, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 9.70% | 612,864 |
| Sep 12, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 9.93% | 548,820 |
| Sep 11, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 9.68% | 852,997 |
| Sep 10, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 191,002 |
| Sep 9, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 9.73% | 913,767 |
| Sep 8, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 9.71% | 3,835,720 |
| Sep 4, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 13,040 |
| Sep 3, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 161,122 |
| Sep 2, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -5.07% | 435,889 |
| Sep 1, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 318,227 |
| Aug 29, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 140,734 |
| Aug 28, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 163,624 |
| Aug 27, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 91,501 |
| Aug 26, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 188,138 |
| Aug 25, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 74,379 |
| Aug 22, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -3.98% | 481,904 |
| Aug 21, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | 233,220 |
| Aug 20, 2025 | 10.50 | 11.50 | 10.50 | 11.20 | 11.20 | 5.16% | 1,693,926 |
| Aug 19, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 515,608 |