eTranzact International Plc (NGX:ETRANZACT)
Nigeria · Delayed Price · Currency is NGN 15.50
+0.65 (4.38%)
At close: Nov 3, 2026
eTranzact International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 4.38% | 910,554 |
| Nov 2, 2026 | 15.05 | 15.05 | 14.85 | 14.85 | 14.85 | -8.90% | 1,292,663 |
| Oct 30, 2026 | 16.00 | 16.30 | 15.85 | 16.30 | 16.30 | -7.39% | 3,156,871 |
| Oct 29, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 10.00% | 1,067,263 |
| Oct 28, 2026 | 15.65 | 16.00 | 15.65 | 16.00 | 16.00 | -4.76% | 1,250,064 |
| Oct 27, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 525,143 |
| Oct 26, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.75% | 1,379,354 |
| Oct 23, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 192,501 |
| Oct 22, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 1,308,185 |
| Oct 21, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.79% | 553,524 |
| Oct 20, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 3.38% | 1,037,747 |
| Oct 19, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -6.07% | 1,992,649 |
| Oct 16, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 9.84% | 6,536,060 |
| Oct 15, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | 181,793 |
| Oct 14, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 9.76% | 204,346 |
| Oct 13, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 9.96% | 4,451,043 |
| Oct 12, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 7.85% | 1,081,058 |
| Oct 9, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 1,265,536 |
| Oct 8, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 10.00% | 5,274,114 |
| Oct 7, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 87,430 |
| Oct 6, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 75,332 |
| Oct 5, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 252,914 |
| Oct 2, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -9.84% | 41,150,586 |
| Sep 30, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 494,995 |
| Sep 29, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.21% | 778,315 |
| Sep 28, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -1.20% | 1,235,368 |
| Sep 25, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 38,855 |
| Sep 24, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 1,460,078 |
| Sep 23, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | -0.79% | 30,381,647 |
| Sep 22, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | 1,507,296 |
| Sep 21, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 2,259,596 |
| Sep 18, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -2.31% | 3,166,502 |
| Sep 17, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 1,570,353 |
| Sep 16, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 548,374 |
| Sep 15, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 1,046,305 |
| Sep 14, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 234,832 |
| Sep 11, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 8.79% | 494,327 |
| Sep 10, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 329,071 |
| Sep 9, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 472,981 |
| Sep 8, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -2.85% | 354,272 |
| Sep 7, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 223,259 |
| Sep 4, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -7.17% | 5,611,608 |
| Sep 3, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 243,166 |
| Sep 2, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 112,967 |
| Sep 1, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 52,025 |
| Aug 31, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 200,813 |
| Aug 28, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -8.62% | 7,205,628 |
| Aug 27, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 86,969 |
| Aug 26, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 75,703 |
| Aug 24, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 103,984 |