TRANSCORP HOTELS PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	98.300	98.300	92.500	96.900	96.900	384,464
2024-08-09	98.300	98.300	98.300	98.300	98.300	26,329
2024-08-08	98.400	98.400	98.300	98.300	98.300	60,559
2024-08-07	98.400	98.400	98.400	98.400	98.400	3,860
2024-08-06	98.400	98.400	98.400	98.400	98.400	3,906
2024-08-05	98.400	98.400	98.400	98.400	98.400	2,152
2024-08-02	98.400	98.400	98.400	98.400	98.400	6,127
2024-08-01	98.400	98.400	98.400	98.400	98.400	4,572
2024-07-31	98.400	98.400	98.400	98.400	98.400	2,033
2024-07-30	98.400	98.400	98.400	98.400	98.400	1,776
2024-07-29	98.400	98.400	98.400	98.400	98.400	14,842
2024-07-26	98.400	98.400	98.400	98.400	98.400	9,612
2024-07-25	98.400	98.400	98.400	98.400	98.400	10,324
2024-07-24	98.400	98.400	98.400	98.400	98.400	56,017
2024-07-23	98.400	98.400	98.400	98.400	98.400	5,507
2024-07-22	98.400	98.400	98.400	98.400	98.400	5,837
2024-07-19	98.400	98.400	98.400	98.400	98.400	6,351
2024-07-18	98.400	98.400	98.400	98.400	98.400	100,918
2024-07-17	98.400	98.400	98.400	98.400	98.400	17,794
2024-07-16	98.400	98.400	98.400	98.400	98.400	10,948
2024-07-15	98.400	98.400	98.400	98.400	98.400	6,441
2024-07-12	98.400	98.400	98.400	98.400	98.400	6,747
2024-07-11	98.400	98.400	98.400	98.400	98.400	3,726
2024-07-10	98.400	98.400	98.400	98.400	98.400	1,740
2024-07-09	98.400	98.400	98.400	98.400	98.400	4,273
2024-07-08	98.400	98.400	98.400	98.400	98.400	3,481
2024-07-05	98.400	98.400	98.400	98.400	98.400	8,905
2024-07-04	98.400	98.400	98.400	98.400	98.400	17,322
2024-07-03	98.400	98.400	98.400	98.400	98.400	54,044
2024-07-02	98.400	98.400	98.400	98.400	98.400	27,301
2024-07-01	98.400	98.400	98.400	98.400	98.400	24,656
2024-06-28	98.400	98.400	98.400	98.400	98.400	9,820
2024-06-27	98.400	98.400	98.400	98.400	98.400	66,537
2024-06-26	98.400	98.400	98.400	98.400	98.400	107,360
2024-06-25	98.400	98.400	98.400	98.400	98.400	25,408
2024-06-24	90.000	98.400	90.000	98.400	98.400	273,017
2024-06-21	90.000	90.000	90.000	90.000	90.000	72,279
2024-06-20	100.00	100.00	90.000	90.000	90.000	163,247
2024-06-19	99.980	100.00	99.980	100.00	100.00	8,038
2024-06-14	99.980	99.980	99.980	99.980	99.980	7,055
2024-06-13	99.980	99.980	99.980	99.980	99.980	29,946
2024-06-11	99.980	99.980	99.980	99.980	99.980	45,192
2024-06-10	94.790	99.980	94.790	99.980	99.980	456,043
2024-06-07	94.790	94.790	94.790	94.790	94.790	4,776
2024-06-06	94.790	94.790	94.790	94.790	94.790	25,020
2024-06-05	94.790	94.790	94.790	94.790	94.790	29,701
2024-06-04	94.790	94.790	94.790	94.790	94.790	18,301
2024-06-03	94.790	94.790	94.790	94.790	94.790	34,066
2024-05-31	94.790	94.790	94.790	94.790	94.790	46,312
2024-05-30	94.790	94.790	94.790	94.790	94.790	20,103
2024-05-29	94.790	94.790	94.790	94.790	94.790	9,535
2024-05-28	94.790	94.790	94.790	94.790	94.790	18,039
2024-05-27	94.790	94.790	94.790	94.790	94.790	4,624
2024-05-24	94.790	94.790	94.790	94.790	94.790	3,782
2024-05-23	94.790	94.790	94.790	94.790	94.790	3,773
2024-05-22	94.790	94.790	94.790	94.790	94.790	6,890
2024-05-21	94.790	94.790	94.790	94.790	94.790	157,816
2024-05-20	92.000	94.790	92.000	94.790	94.790	229,237
2024-05-17	101.90	101.90	92.000	92.000	92.000	152,990
2024-05-16	101.90	101.90	101.90	101.90	101.90	2,369

← NewerPage 10 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-23	0.1000 NGN
2026-02-16	1.2000 NGN
2025-08-08	0.1000 NGN
2025-03-26	0.6400 NGN
2024-08-08	0.1000 NGN
2024-04-16	0.2000 NGN
2023-03-20	0.1300 NGN
2022-03-24	0.0700 NGN
2020-03-13	0.0700 NGN
2019-02-28	0.1500 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.