TRANSCORP HOTELS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	7.500	7.500	7.500	7.500	7.500	117,093
2023-05-23	7.500	7.500	7.500	7.500	7.500	113,119
2023-05-22	7.500	7.500	7.500	7.500	7.500	18,622
2023-05-19	7.500	7.500	7.500	7.500	7.500	18,600
2023-05-18	7.500	7.500	7.500	7.500	7.500	5,559
2023-05-17	7.500	7.500	7.500	7.500	7.500	5,331
2023-05-16	7.500	7.500	7.500	7.500	7.500	65,418
2023-05-15	7.450	7.500	7.450	7.500	7.500	305,066
2023-05-12	7.450	7.450	7.450	7.450	7.450	27,014
2023-05-11	7.450	7.450	7.450	7.450	7.450	28,772
2023-05-10	7.450	7.450	7.450	7.450	7.450	28,577
2023-05-09	7.450	7.450	7.450	7.450	7.450	1,929
2023-05-08	7.150	7.450	7.150	7.450	7.450	216,607
2023-05-05	7.150	7.150	7.150	7.150	7.150	2,671
2023-05-04	7.150	7.150	7.150	7.150	7.150	11,498
2023-05-03	7.150	7.150	7.150	7.150	7.150	160,943
2023-05-02	7.150	7.150	7.150	7.150	7.150	31,625
2023-04-28	7.150	7.150	7.150	7.150	7.150	25,435
2023-04-27	7.150	7.150	7.150	7.150	7.150	16,296
2023-04-26	7.150	7.150	7.150	7.150	7.150	84,939
2023-04-25	7.150	7.150	7.150	7.150	7.150	30,471
2023-04-20	6.500	7.150	6.400	7.150	7.150	457,574
2023-04-19	6.500	6.500	6.500	6.500	6.500	188,183
2023-04-18	6.500	6.500	6.500	6.500	6.500	318,235
2023-04-17	6.900	6.900	6.210	6.500	6.500	437,669
2023-04-14	6.900	6.900	6.900	6.900	6.900	2,406
2023-04-13	6.900	6.900	6.900	6.900	6.900	58,300
2023-04-12	6.900	6.900	6.900	6.900	6.900	5,942
2023-04-11	6.900	6.900	6.900	6.900	6.900	11,454
2023-04-06	6.900	6.900	6.900	6.900	6.900	4,106
2023-04-05	6.900	6.900	6.900	6.900	6.900	1,962
2023-04-04	6.900	6.900	6.900	6.900	6.900	14,272
2023-04-03	6.900	6.900	6.900	6.900	6.900	1,839
2023-03-31	6.900	6.900	6.900	6.900	6.900	1,481
2023-03-30	6.900	6.900	6.900	6.900	6.900	14,431
2023-03-29	6.900	6.900	6.900	6.900	6.900	248
2023-03-28	6.900	6.900	6.900	6.900	6.900	2,000
2023-03-27	6.900	6.900	6.900	6.900	6.900	33,536
2023-03-24	6.900	6.900	6.900	6.900	6.900	10,514
2023-03-23	6.370	6.900	6.370	6.900	6.900	350,333
2023-03-22	6.370	6.370	6.370	6.370	6.370	1,700
2023-03-21	6.370	6.370	6.370	6.370	6.370	600
2023-03-20	6.370	6.370	6.370	6.370	6.370	3
2023-03-17	6.500	6.500	6.500	6.500	6.500	3,077
2023-03-16	6.500	6.500	6.500	6.500	6.500	10,689
2023-03-15	6.500	6.500	6.500	6.500	6.500	0
2023-03-14	6.500	6.500	6.500	6.500	6.500	64,877
2023-03-13	6.500	6.500	6.500	6.500	6.500	7,196
2023-03-10	6.500	6.500	6.500	6.500	6.500	190,760
2023-03-09	6.500	6.500	6.500	6.500	6.500	5,000
2023-03-08	6.500	6.500	6.500	6.500	6.500	4,900
2023-03-07	6.500	6.500	6.500	6.500	6.500	2,753
2023-03-06	6.500	6.500	6.500	6.500	6.500	11,374
2023-03-03	6.500	6.500	6.500	6.500	6.500	50,000
2023-03-02	6.500	6.500	6.500	6.500	6.500	14,000
2023-03-01	6.500	6.500	6.500	6.500	6.500	0
2023-02-28	6.500	6.500	6.500	6.500	6.500	0
2023-02-27	6.500	6.500	6.500	6.500	6.500	33,300
2023-02-24	6.500	6.500	6.500	6.500	6.500	0
2023-02-23	6.050	6.500	6.050	6.500	6.500	462,974

← NewerPage 15 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.