TRANSCORP HOTELS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	97.900	97.900	97.900	97.900	97.900	71,028
2024-02-12	97.900	97.900	97.900	97.900	97.900	68,579
2024-02-09	97.400	97.900	87.660	97.900	97.900	600,954
2024-02-08	97.400	97.400	97.400	97.400	97.400	3,245
2024-02-07	97.400	97.400	97.400	97.400	97.400	6,448
2024-02-06	97.400	97.400	97.400	97.400	97.400	65,117
2024-02-05	97.400	97.400	97.400	97.400	97.400	6,441
2024-02-02	97.400	97.400	97.400	97.400	97.400	82,216
2024-02-01	97.400	97.400	97.400	97.400	97.400	5,145
2024-01-31	97.400	97.400	97.400	97.400	97.400	49,320
2024-01-30	98.800	98.800	97.400	97.400	97.400	172,833
2024-01-29	98.800	98.800	98.800	98.800	98.800	113,816
2024-01-26	98.800	98.800	98.800	98.800	98.800	90,159
2024-01-25	100.00	100.00	98.800	98.800	98.800	180,471
2024-01-24	100.00	100.00	100.00	100.00	100.00	65,075
2024-01-23	100.00	100.00	100.00	100.00	100.00	107,663
2024-01-22	100.00	100.00	100.00	100.00	100.00	200,104
2024-01-19	100.00	100.00	100.00	100.00	100.00	80,841
2024-01-18	100.00	100.00	100.00	100.00	100.00	87,405
2024-01-17	100.00	100.00	100.00	100.00	100.00	55,749
2024-01-16	100.00	100.00	100.00	100.00	100.00	79,340
2024-01-15	100.00	100.00	100.00	100.00	100.00	52,054
2024-01-12	100.00	100.00	100.00	100.00	100.00	69,625
2024-01-11	100.00	100.00	100.00	100.00	100.00	446,430
2024-01-10	93.250	100.00	93.250	100.00	100.00	576,833
2024-01-09	84.850	93.290	84.850	93.250	93.250	297,709
2024-01-08	84.850	84.850	84.850	84.850	84.850	98,261
2024-01-05	77.190	84.900	77.190	84.850	84.850	1,305,699
2024-01-04	77.190	77.190	77.190	77.190	77.190	68,159
2024-01-03	70.180	77.190	70.180	77.190	77.190	189,057
2024-01-02	70.180	70.180	70.180	70.180	70.180	101,030
2023-12-29	63.800	70.180	63.800	70.180	70.180	272,559
2023-12-28	63.800	63.800	63.800	63.800	63.800	351,315
2023-12-27	63.800	63.800	63.800	63.800	63.800	14,392
2023-12-22	58.000	63.800	55.650	63.800	63.800	418,923
2023-12-21	54.000	58.000	54.000	58.000	58.000	420,981
2023-12-20	51.300	54.000	51.300	54.000	54.000	324,309
2023-12-19	51.300	51.300	51.300	51.300	51.300	8,844
2023-12-18	46.900	51.300	46.900	51.300	51.300	702,859
2023-12-15	46.900	46.900	46.900	46.900	46.900	58,283
2023-12-14	46.900	46.900	46.900	46.900	46.900	29,210
2023-12-13	43.900	46.900	43.500	46.900	46.900	754,237
2023-12-12	42.900	43.900	42.900	43.900	43.900	170,444
2023-12-11	44.400	44.400	39.960	42.900	42.900	354,812
2023-12-08	44.400	44.400	44.400	44.400	44.400	25,611
2023-12-07	44.400	44.400	44.400	44.400	44.400	53,700
2023-12-06	44.400	44.400	44.400	44.400	44.400	105,984
2023-12-05	44.400	44.400	44.400	44.400	44.400	74,091
2023-12-04	44.400	44.400	44.400	44.400	44.400	561
2023-12-01	44.400	44.400	44.400	44.400	44.400	21,183
2023-11-30	44.400	44.400	44.400	44.400	44.400	62,020
2023-11-29	44.400	44.400	44.400	44.400	44.400	1,107
2023-11-28	44.400	44.400	44.400	44.400	44.400	900
2023-11-27	44.400	44.400	44.400	44.400	44.400	1,273
2023-11-24	44.400	44.400	44.400	44.400	44.400	9,407
2023-11-23	44.400	44.400	44.400	44.400	44.400	19,750
2023-11-22	44.400	44.400	44.400	44.400	44.400	153,590
2023-11-21	44.400	44.400	44.400	44.400	44.400	22,020
2023-11-20	44.400	44.400	44.400	44.400	44.400	16,246
2023-11-17	44.400	44.400	44.400	44.400	44.400	235,753

← NewerPage 12 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.