eTranzact International Plc (NGX:ETRANZACT)
Nigeria · Delayed Price · Currency is NGN 14.95
+1.35 (9.93%)
At close: Sep 12, 2025
eTranzact International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 497,996 |
| Aug 15, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 411,937 |
| Aug 14, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.47% | 279,930 |
| Aug 13, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 240,122 |
| Aug 12, 2025 | 9.80 | 10.70 | 9.80 | 10.70 | 10.70 | 9.18% | 1,029,593 |
| Aug 11, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 314,558 |
| Aug 8, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 100,472 |
| Aug 7, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 8.89% | 293,716 |
| Aug 6, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 195,563 |
| Aug 5, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 468,311 |
| Aug 4, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 81,525 |
| Aug 1, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 261,141 |
| Jul 31, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 213,020 |
| Jul 30, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 980,603 |
| Jul 29, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -4.76% | 1,270,708 |
| Jul 28, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 239,287 |
| Jul 25, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 397,204 |
| Jul 24, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 111,782 |
| Jul 23, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 278,962 |
| Jul 22, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 354,329 |
| Jul 21, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 55,816 |
| Jul 18, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 416,288 |
| Jul 17, 2025 | 9.00 | 9.45 | 9.00 | 9.45 | 9.45 | 8.62% | 469,874 |
| Jul 16, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 178,451 |
| Jul 14, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 724,448 |
| Jul 11, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 312,343 |
| Jul 10, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.16% | 469,668 |
| Jul 9, 2025 | 9.00 | 9.00 | 8.50 | 8.60 | 8.60 | -4.44% | 907,015 |
| Jul 8, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -10.45% | 1,103,109 |
| Jul 7, 2025 | 10.00 | 10.05 | 10.00 | 10.05 | 9.93 | 9.84% | 2,853,606 |
| Jul 4, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.04 | 9.58% | 1,158,474 |
| Jul 3, 2025 | 8.25 | 8.25 | 8.25 | 8.35 | 8.25 | - | 194,803 |