TRANSCORP HOTELS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | 399 |
| 2024-05-14 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | 4,763 |
| 2024-05-13 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | 705 |
| 2024-05-10 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | 144,494 |
| 2024-05-09 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | 25,334 |
| 2024-05-08 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | 8,659 |
| 2024-05-07 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | 129,499 |
| 2024-05-06 | 96.500 | 101.90 | 96.500 | 101.90 | 101.90 | 402,376 |
| 2024-05-03 | 96.500 | 96.500 | 96.500 | 96.500 | 96.500 | 4,511 |
| 2024-05-02 | 96.500 | 96.500 | 96.500 | 96.500 | 96.500 | 22,723 |
| 2024-04-30 | 96.500 | 96.500 | 96.500 | 96.500 | 96.500 | 2,275 |
| 2024-04-29 | 96.500 | 96.500 | 96.500 | 96.500 | 96.500 | 4,276 |
| 2024-04-26 | 96.500 | 96.500 | 96.500 | 96.500 | 96.500 | 6,630 |
| 2024-04-25 | 87.930 | 96.500 | 87.930 | 96.500 | 96.500 | 247,666 |
| 2024-04-24 | 97.700 | 97.700 | 87.930 | 87.930 | 87.930 | 137,719 |
| 2024-04-23 | 97.700 | 97.700 | 97.700 | 97.700 | 97.700 | 2,743 |
| 2024-04-22 | 97.700 | 97.700 | 97.700 | 97.700 | 97.700 | 7,618 |
| 2024-04-19 | 97.700 | 97.700 | 97.700 | 97.700 | 97.700 | 1,625 |
| 2024-04-18 | 97.700 | 97.700 | 97.700 | 97.700 | 97.700 | 1,263 |
| 2024-04-17 | 97.700 | 97.700 | 97.700 | 97.700 | 97.700 | 1,159 |
| 2024-04-16 | 97.900 | 97.900 | 97.700 | 97.700 | 97.700 | 11,449 |
| 2024-04-15 | 97.900 | 97.900 | 97.900 | 97.900 | 97.900 | 5,732 |
| 2024-04-12 | 97.900 | 97.900 | 97.900 | 97.900 | 97.900 | 68,494 |
| 2024-04-08 | 97.900 | 97.900 | 97.900 | 97.900 | 97.900 | 7,409 |
| 2024-04-05 | 97.900 | 97.900 | 97.900 | 97.900 | 97.900 | 4,779 |
| 2024-04-04 | 97.900 | 97.900 | 97.900 | 97.900 | 97.900 | 18,280 |
| 2024-04-03 | 97.900 | 97.900 | 97.900 | 97.900 | 97.900 | 5,055 |
| 2024-04-02 | 97.900 | 97.900 | 97.900 | 97.900 | 97.900 | 32,316 |
| 2024-03-28 | 97.900 | 97.900 | 97.900 | 97.900 | 97.900 | 15,581 |
| 2024-03-27 | 97.900 | 97.900 | 97.900 | 97.900 | 97.900 | 3,140 |
| 2024-03-26 | 97.900 | 97.900 | 97.900 | 97.900 | 97.900 | 2,723 |
| 2024-03-25 | 97.900 | 97.900 | 97.900 | 97.900 | 97.900 | 121,868 |
| 2024-03-22 | 97.900 | 97.900 | 97.900 | 97.900 | 97.900 | 5,801 |
| 2024-03-21 | 97.900 | 97.900 | 97.900 | 97.900 | 97.900 | 12,828 |
| 2024-03-20 | 97.900 | 97.900 | 97.900 | 97.900 | 97.900 | 3,235 |
| 2024-03-19 | 97.900 | 97.900 | 97.900 | 97.900 | 97.900 | 6,709 |
| 2024-03-18 | 97.900 | 97.900 | 97.900 | 97.900 | 97.900 | 29,941 |
| 2024-03-15 | 101.00 | 101.00 | 97.900 | 97.900 | 97.900 | 187,013 |
| 2024-03-14 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 59,512 |
| 2024-03-13 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 25,417 |
| 2024-03-12 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 11,468 |
| 2024-03-11 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 81,267 |
| 2024-03-08 | 97.900 | 101.00 | 89.000 | 101.00 | 101.00 | 617,201 |
| 2024-03-07 | 97.900 | 97.900 | 97.900 | 97.900 | 97.900 | 30,319 |
| 2024-03-06 | 97.900 | 97.900 | 97.900 | 97.900 | 97.900 | 53,791 |
| 2024-03-05 | 97.900 | 97.900 | 97.900 | 97.900 | 97.900 | 22,312 |
| 2024-03-04 | 97.900 | 97.900 | 97.900 | 97.900 | 97.900 | 60,757 |
| 2024-03-01 | 97.900 | 97.900 | 97.900 | 97.900 | 97.900 | 7,370 |
| 2024-02-29 | 97.900 | 97.900 | 97.900 | 97.900 | 97.900 | 2,482 |
| 2024-02-28 | 97.900 | 97.900 | 97.900 | 97.900 | 97.900 | 3,141 |
| 2024-02-27 | 97.900 | 97.900 | 97.900 | 97.900 | 97.900 | 2,622 |
| 2024-02-26 | 97.900 | 97.900 | 97.900 | 97.900 | 97.900 | 44,376 |
| 2024-02-23 | 97.900 | 97.900 | 97.900 | 97.900 | 97.900 | 48,125 |
| 2024-02-22 | 97.900 | 97.900 | 97.900 | 97.900 | 97.900 | 44,267 |
| 2024-02-21 | 97.900 | 97.900 | 97.900 | 97.900 | 97.900 | 109,691 |
| 2024-02-20 | 97.900 | 97.900 | 97.900 | 97.900 | 97.900 | 71,334 |
| 2024-02-19 | 97.900 | 97.900 | 97.900 | 97.900 | 97.900 | 10,889 |
| 2024-02-16 | 97.900 | 97.900 | 97.900 | 97.900 | 97.900 | 55,191 |
| 2024-02-15 | 97.900 | 97.900 | 97.900 | 97.900 | 97.900 | 106,471 |
| 2024-02-14 | 97.900 | 97.900 | 97.900 | 97.900 | 97.900 | 68,153 |
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.