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 |
| 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 |