eTranzact International Plc (NGX:ETRANZACT)
Nigeria
· Delayed Price · Currency is NGN 14.00
0.00 (0.00%)
At close: Dec 5, 2025
eTranzact International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 637,371 |
| Dec 4, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 514,655 |
| Dec 3, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 525,058 |
| Dec 2, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -3.11% | 763,050 |
| Dec 1, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | 487,640 |
| Nov 28, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | 211,135 |
| Nov 27, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | 178,215 |
| Nov 26, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | 395,525 |
| Nov 25, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | 238,822 |
| Nov 24, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 9.06% | 548,187 |
| Nov 21, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 92,451 |
| Nov 20, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 41,370 |
| Nov 19, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 230,027 |
| Nov 18, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 107,132 |
| Nov 17, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 367,339 |
| Nov 14, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 391,942 |
| Nov 13, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 68,779 |
| Nov 12, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 264,810 |
| Nov 11, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 66,414 |
| Nov 10, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 151,731 |
| Nov 7, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 40,519 |
| Nov 6, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 67,558 |
| Nov 5, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 128,762 |
| Nov 4, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 168,054 |
| Nov 3, 2025 | 12.50 | 13.25 | 12.50 | 13.25 | 13.25 | 4.33% | 2,119,438 |
| Oct 31, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 371,013 |
| Oct 30, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -6.27% | 695,255 |
| 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 |
| 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 |