eTranzact International Plc (NGX:ETRANZACT)
Nigeria · Delayed Price · Currency is NGN 12.50
-0.10 (-0.79%)
At close: Sep 23, 2026
eTranzact International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 95,149 |
| Aug 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 52,932 |
| Aug 19, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 38,746 |
| Aug 18, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 177,666 |
| Aug 17, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 190,195 |
| Aug 14, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 61,622 |
| Aug 13, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 46,897 |
| Aug 12, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 213,856 |
| Aug 11, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 144,585 |
| Aug 10, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 212,599 |
| Aug 7, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 130,021 |
| Aug 6, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 97,461 |
| Aug 5, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 207,279 |
| Aug 4, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 338,069 |
| Aug 3, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 353,637 |
| Jul 31, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 419,177 |
| Jul 30, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 315,787 |
| Jul 29, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 128,091 |
| Jul 28, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 186,708 |
| Jul 27, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 183,763 |
| Jul 24, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 337,748 |
| Jul 23, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 315,499 |
| Jul 22, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 158,419 |
| Jul 21, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 135,290 |
| Jul 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 296,456 |
| Jul 17, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 113,564 |
| Jul 16, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 33,742 |
| Jul 15, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 144,559 |