TRANSCORP HOTELS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	6.250	6.250	6.250	6.250	6.250	11,559
2022-06-03	6.250	6.250	6.250	6.250	6.250	7,665
2022-06-02	6.250	6.250	6.250	6.250	6.250	41,887
2022-06-01	6.250	6.250	6.250	6.250	6.250	28,875
2022-05-31	5.850	6.250	5.850	6.250	6.250	125,345
2022-05-30	5.850	5.850	5.850	5.850	5.850	574,258
2022-05-27	5.890	5.890	5.850	5.850	5.850	601,983
2022-05-26	5.890	5.890	5.890	5.890	5.890	1,040
2022-05-25	5.890	5.890	5.890	5.890	5.890	410
2022-05-24	5.890	5.890	5.890	5.890	5.890	103,183
2022-05-23	5.890	5.890	5.890	5.890	5.890	37,010
2022-05-20	5.890	5.890	5.890	5.890	5.890	100,110
2022-05-19	5.360	5.890	5.360	5.890	5.890	1,011,766
2022-05-18	4.880	5.360	4.880	5.360	5.360	1,249,985
2022-05-17	4.880	4.880	4.880	4.880	4.880	8,036
2022-05-16	4.880	4.880	4.880	4.880	4.880	3,278
2022-05-13	4.450	4.880	4.450	4.880	4.880	1,018,110
2022-05-12	4.450	4.450	4.450	4.450	4.450	5,900
2022-05-11	4.050	4.450	4.050	4.450	4.450	2,072,440
2022-05-10	4.050	4.050	4.050	4.050	4.050	1,397
2022-05-09	4.500	4.500	4.050	4.050	4.050	604,686
2022-05-06	4.500	4.500	4.500	4.500	4.500	2,282
2022-05-05	4.950	4.950	4.500	4.500	4.500	204,134
2022-05-04	4.950	4.950	4.950	4.950	4.950	57,281
2022-04-29	4.950	4.950	4.950	4.950	4.950	1,629
2022-04-28	4.950	4.950	4.950	4.950	4.950	10,122
2022-04-27	4.950	4.950	4.950	4.950	4.950	1,000
2022-04-26	4.950	4.950	4.950	4.950	4.950	1,350
2022-04-25	4.950	4.950	4.950	4.950	4.950	12,600
2022-04-22	4.950	4.950	4.950	4.950	4.950	6,500
2022-04-21	4.950	4.950	4.950	4.950	4.950	2,000
2022-04-20	4.950	4.950	4.950	4.950	4.950	0
2022-04-19	4.950	4.950	4.950	4.950	4.950	820
2022-04-14	4.950	4.950	4.950	4.950	4.950	3
2022-04-13	4.950	4.950	4.950	4.950	4.950	15,320
2022-04-12	4.950	4.950	4.950	4.950	4.950	93,005
2022-04-11	4.950	4.950	4.950	4.950	4.950	55,613
2022-04-08	4.950	4.950	4.950	4.950	4.950	6,403
2022-04-07	5.310	5.310	4.950	4.950	4.950	202,020
2022-04-06	5.310	5.310	5.310	5.310	5.310	0
2022-04-05	5.310	5.310	5.310	5.310	5.310	2,000
2022-04-04	5.310	5.310	5.310	5.310	5.310	10
2022-04-01	5.310	5.310	5.310	5.310	5.310	822
2022-03-31	5.310	5.310	5.310	5.310	5.310	14
2022-03-30	5.310	5.310	5.310	5.310	5.310	0
2022-03-29	5.310	5.310	5.310	5.310	5.310	1,005
2022-03-28	5.310	5.310	5.310	5.310	5.310	700
2022-03-25	5.310	5.310	5.310	5.310	5.310	10,970
2022-03-24	5.380	5.380	5.310	5.310	5.310	15,671
2022-03-23	5.380	5.380	5.380	5.380	5.380	10,000
2022-03-22	5.380	5.380	5.380	5.380	5.380	1,660
2022-03-21	5.380	5.380	5.380	5.380	5.380	6,654
2022-03-18	5.380	5.380	5.380	5.380	5.380	4,000
2022-03-17	5.380	5.380	5.380	5.380	5.380	980
2022-03-16	5.380	5.380	5.380	5.380	5.380	2,003
2022-03-15	5.380	5.380	5.380	5.380	5.380	1,006
2022-03-14	5.380	5.380	5.380	5.380	5.380	3,063
2022-03-11	5.380	5.380	5.380	5.380	5.380	69,910
2022-03-10	5.380	5.380	5.380	5.380	5.380	10,000
2022-03-09	5.380	5.380	5.380	5.380	5.380	2,057

← NewerPage 19 of 21 · 1,237 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.