eTranzact International Plc (NGX:ETRANZACT)
Nigeria
· Delayed Price · Currency is NGN 19.00
0.00 (0.00%)
At close: Mar 9, 2026
eTranzact International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 9.83% | 1,778,562 |
| Feb 10, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 10.00% | 2,133,281 |
| Feb 9, 2026 | 18.50 | 18.50 | 18.00 | 18.50 | 18.50 | 9.79% | 1,112,817 |
| Feb 6, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - | 859,492 |
| Feb 5, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - | 1,181,433 |
| Feb 4, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -9.89% | 1,019,413 |
| Feb 3, 2026 | 17.30 | 18.70 | 17.30 | 18.70 | 18.70 | 7.78% | 1,328,776 |
| Feb 2, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - | 1,076,068 |
| Jan 30, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - | 178,517 |
| Jan 29, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - | 717,201 |
| Jan 28, 2026 | 18.05 | 18.05 | 17.35 | 17.35 | 17.35 | -9.16% | 665,855 |
| Jan 27, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 595,521 |
| Jan 26, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 395,528 |
| Jan 23, 2026 | 19.45 | 19.45 | 19.10 | 19.10 | 19.10 | -1.80% | 2,100,025 |
| Jan 22, 2026 | 18.00 | 19.45 | 18.00 | 19.45 | 19.45 | 9.89% | 3,046,500 |
| Jan 21, 2026 | 17.75 | 17.75 | 17.35 | 17.70 | 17.70 | 3.51% | 1,499,973 |
| Jan 20, 2026 | 16.50 | 17.10 | 16.15 | 17.10 | 17.10 | -4.47% | 3,048,638 |
| Jan 19, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -2.45% | 1,197,435 |
| Jan 16, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.81% | 1,938,590 |
| Jan 15, 2026 | 20.25 | 20.25 | 18.10 | 18.50 | 18.50 | -7.27% | 8,722,520 |
| Jan 14, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 9.92% | 2,233,570 |
| Jan 13, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 10.00% | 61,284,598 |
| Jan 12, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 10.00% | 734,583 |
| Jan 9, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 9.89% | 73,634,072 |
| Jan 8, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 9.64% | 7,886,028 |
| Jan 7, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | 139,019 |
| Jan 6, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | 338,456 |
| Jan 5, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 9.69% | 180,481 |
| Jan 2, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 538,540 |
| Dec 31, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 2,355,780 |
| Dec 30, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 3,255,224 |
| Dec 29, 2025 | 11.40 | 11.40 | 11.35 | 11.35 | 11.35 | -9.92% | 1,829,185 |
| Dec 24, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 221,980 |
| Dec 23, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 340,814 |
| Dec 22, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 698,925 |
| Dec 19, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 1,189,843 |
| Dec 18, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 183,529 |
| Dec 17, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 418,472 |
| Dec 16, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 781,092 |
| Dec 15, 2025 | 12.65 | 12.65 | 12.60 | 12.60 | 12.60 | - | 5,434,170 |
| Dec 12, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -10.00% | 3,924,839 |
| Dec 11, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 1,493,434 |
| Dec 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 2,168,386 |
| Dec 9, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 345,243 |
| Dec 8, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 2,052,430 |
| 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 |