TRANSCORP HOTELS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	36.700	36.700	36.700	36.700	36.700	11,918
2023-08-21	36.700	36.700	36.700	36.700	36.700	17,216
2023-08-18	36.700	36.700	36.700	36.700	36.700	119,350
2023-08-17	36.700	36.700	36.700	36.700	36.700	343,905
2023-08-16	36.900	36.900	35.000	36.700	36.700	423,351
2023-08-15	36.900	36.900	36.900	36.900	36.900	50,663
2023-08-14	36.900	36.900	36.900	36.900	36.900	39,938
2023-08-11	36.900	36.900	36.900	36.900	36.900	35,001
2023-08-10	36.900	36.900	36.900	36.900	36.900	61,584
2023-08-09	36.900	36.900	36.900	36.900	36.900	206,450
2023-08-08	36.900	36.900	36.900	36.900	36.900	169,475
2023-08-07	36.900	36.900	36.900	36.900	36.900	19,889
2023-08-04	36.900	36.900	36.900	36.900	36.900	156,966
2023-08-03	36.400	36.900	33.000	36.900	36.900	610,761
2023-08-02	36.400	36.400	36.400	36.400	36.400	442,726
2023-08-01	37.950	37.950	34.160	36.400	36.400	1,018,839
2023-07-31	37.950	37.950	37.950	37.950	37.950	526,004
2023-07-28	37.950	37.950	37.950	37.950	37.950	16,153
2023-07-27	37.950	37.950	37.950	37.950	37.950	180,108
2023-07-26	37.950	37.950	37.950	37.950	37.950	217,160
2023-07-25	37.950	37.950	37.950	37.950	37.950	726,805
2023-07-24	36.550	37.950	36.550	37.950	37.950	299,074
2023-07-21	36.550	36.550	36.550	36.550	36.550	3,135,917
2023-07-20	36.550	36.550	36.550	36.550	36.550	1,001,644
2023-07-19	36.550	36.550	36.550	36.550	36.550	57,985
2023-07-18	34.000	36.550	34.000	36.550	36.550	559,036
2023-07-17	35.550	35.550	34.000	34.000	34.000	779,764
2023-07-14	35.550	35.550	35.550	35.550	35.550	519,168
2023-07-13	39.500	39.500	35.550	35.550	35.550	150,774
2023-07-12	39.500	39.500	39.500	39.500	39.500	188,029
2023-07-11	35.910	39.500	35.910	39.500	39.500	202,127
2023-07-10	32.650	35.910	32.650	35.910	35.910	469,367
2023-07-07	29.900	32.650	29.900	32.650	32.650	683,050
2023-07-06	28.000	29.900	28.000	29.900	29.900	439,555
2023-07-05	25.700	28.000	25.700	28.000	28.000	332,028
2023-07-04	23.400	25.700	23.400	25.700	25.700	303,477
2023-07-03	23.400	23.400	23.400	23.400	23.400	74,101
2023-06-30	21.290	23.400	21.290	23.400	23.400	226,758
2023-06-27	19.360	21.290	19.360	21.290	21.290	193,471
2023-06-26	17.600	19.360	17.600	19.360	19.360	525,540
2023-06-23	16.000	17.600	16.000	17.600	17.600	489,536
2023-06-22	16.000	16.000	16.000	16.000	16.000	60,234
2023-06-21	14.600	16.000	14.600	16.000	16.000	278,151
2023-06-20	14.600	14.600	14.600	14.600	14.600	161,579
2023-06-19	14.600	14.600	14.600	14.600	14.600	12,861
2023-06-16	13.310	14.600	13.310	14.600	14.600	271,189
2023-06-15	12.100	13.310	12.100	13.310	13.310	825,527
2023-06-14	11.000	12.100	11.000	12.100	12.100	672,267
2023-06-13	10.630	11.000	10.630	11.000	11.000	347,985
2023-06-09	10.630	10.630	10.630	10.630	10.630	5,110
2023-06-08	10.630	10.630	10.630	10.630	10.630	529,051
2023-06-07	10.630	10.630	10.630	10.630	10.630	65,177
2023-06-06	9.780	10.630	9.780	10.630	10.630	593,083
2023-06-05	8.930	9.780	8.930	9.780	9.780	308,509
2023-06-02	8.930	8.930	8.930	8.930	8.930	20,853
2023-06-01	8.930	8.930	8.930	8.930	8.930	8,265
2023-05-31	8.250	8.930	8.250	8.930	8.930	167,543
2023-05-30	7.500	8.250	7.500	8.250	8.250	465,616
2023-05-26	7.500	7.500	7.500	7.500	7.500	47,027
2023-05-25	7.500	7.500	7.500	7.500	7.500	375

← NewerPage 14 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.