eTranzact International Plc (NGX:ETRANZACT)
Nigeria · Delayed Price · Currency is NGN 17.55
0.00 (0.00%)
At close: Apr 28, 2026
eTranzact International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | 289,578 |
| Apr 27, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 2.93% | 728,772 |
| Apr 24, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -5.28% | 801,970 |
| Apr 23, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 534,685 |
| Apr 22, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 414,004 |
| Apr 21, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 425,530 |
| Apr 20, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -3.23% | 644,110 |
| Apr 17, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -9.27% | 596,099 |
| Apr 16, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 281,367 |
| Apr 15, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 251,571 |
| Apr 14, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 551,258 |
| Apr 13, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 782,190 |
| Apr 10, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 237,930 |
| Apr 9, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 201,428 |
| Apr 8, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 555,801 |
| Apr 7, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 1,171,539 |
| Apr 2, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.74% | 662,733 |
| Apr 1, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - | 443,596 |
| Mar 31, 2026 | 20.40 | 20.40 | 20.15 | 20.15 | 20.15 | -2.66% | 964,875 |
| Mar 30, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | 661,980 |
| Mar 27, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -10.00% | 2,141,837 |
| Mar 26, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 1,810,304 |
| Mar 25, 2026 | 24.05 | 24.05 | 23.00 | 23.00 | 23.00 | 5.02% | 2,453,841 |
| Mar 24, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 9.50% | 1,669,101 |
| Mar 23, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.04% | 1,565,086 |
| Mar 18, 2026 | 19.70 | 19.70 | 19.60 | 19.60 | 19.60 | 8.29% | 1,634,782 |
| Mar 17, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 416,995 |
| Mar 16, 2026 | 20.00 | 20.05 | 17.90 | 18.10 | 18.10 | -0.82% | 20,429,668 |
| Mar 13, 2026 | 19.40 | 19.40 | 18.25 | 18.25 | 18.25 | 1.67% | 1,430,163 |
| Mar 12, 2026 | 19.40 | 19.45 | 17.95 | 17.95 | 17.95 | 1.41% | 2,097,652 |
| Mar 11, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -9.46% | 1,551,196 |
| Mar 10, 2026 | 19.65 | 20.50 | 19.55 | 19.55 | 19.55 | 2.89% | 1,761,978 |
| Mar 9, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 1,925,389 |
| Mar 6, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 538,585 |
| Mar 5, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 1,009,738 |
| Mar 4, 2026 | 19.30 | 19.30 | 19.00 | 19.00 | 19.00 | -4.76% | 3,786,546 |
| Mar 3, 2026 | 20.25 | 20.25 | 19.95 | 19.95 | 19.95 | -0.50% | 7,649,202 |
| Mar 2, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - | 1,236,084 |
| Feb 27, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -4.52% | 939,932 |
| Feb 26, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 1,964,752 |
| Feb 25, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -8.30% | 822,898 |
| Feb 24, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | 1,376,502 |
| Feb 23, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | 969,695 |
| Feb 20, 2026 | 22.95 | 23.00 | 22.90 | 22.90 | 22.90 | - | 3,779,489 |
| Feb 19, 2026 | 22.80 | 22.90 | 22.00 | 22.90 | 22.90 | - | 3,230,826 |
| Feb 18, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.43% | 1,601,943 |
| Feb 17, 2026 | 22.95 | 23.00 | 22.95 | 23.00 | 23.00 | 0.22% | 1,289,481 |
| Feb 16, 2026 | 22.40 | 22.95 | 22.25 | 22.95 | 22.95 | - | 1,450,443 |
| Feb 13, 2026 | 26.90 | 26.90 | 22.95 | 22.95 | 22.95 | -6.33% | 3,564,613 |
| Feb 12, 2026 | 24.50 | 24.55 | 24.50 | 24.50 | 24.50 | 9.62% | 6,626,073 |