TRANSCORP HOTELS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	5.380	5.380	5.380	5.380	5.380	2,000
2022-03-07	5.380	5.380	5.380	5.380	5.380	4,633
2022-03-04	5.380	5.380	5.380	5.380	5.380	207,759
2022-03-03	5.380	5.380	5.380	5.380	5.380	7,030
2022-03-02	5.380	5.380	5.380	5.380	5.380	280,280
2022-03-01	5.380	5.380	5.380	5.380	5.380	1,130
2022-02-28	5.380	5.410	5.380	5.380	5.380	416,768
2022-02-25	5.380	5.380	5.380	5.380	5.380	356
2022-02-24	5.380	5.380	5.380	5.380	5.380	356
2022-02-23	5.380	5.380	5.380	5.380	5.380	17,218
2022-02-22	5.380	5.380	5.380	5.380	5.380	83,965
2022-02-21	5.380	5.380	5.380	5.380	5.380	7,500
2022-02-18	5.380	5.380	5.380	5.380	5.380	2,711
2022-02-17	5.380	5.380	5.380	5.380	5.380	0
2022-02-16	5.380	5.380	5.380	5.380	5.380	0
2022-02-15	5.380	5.380	5.380	5.380	5.380	80,732
2022-02-14	5.380	5.380	5.380	5.380	5.380	8,069
2022-02-11	5.380	5.380	5.380	5.380	5.380	371
2022-02-10	5.380	5.380	5.380	5.380	5.380	19,458
2022-02-09	5.380	5.380	5.380	5.380	5.380	520
2022-02-08	5.380	5.380	5.380	5.380	5.380	259
2022-02-07	5.380	5.380	5.380	5.380	5.380	301
2022-02-04	5.380	5.380	5.380	5.380	5.380	950
2022-02-03	5.380	5.380	5.380	5.380	5.380	178
2022-02-02	5.380	5.380	5.380	5.380	5.380	3,587
2022-02-01	5.380	5.380	5.380	5.380	5.380	0
2022-01-31	5.380	5.380	5.380	5.380	5.380	2,005
2022-01-28	5.380	5.380	5.380	5.380	5.380	31,658
2022-01-27	5.380	5.380	5.380	5.380	5.380	19,296
2022-01-26	5.380	5.380	5.380	5.380	5.380	7,660
2022-01-25	5.380	5.380	5.380	5.380	5.380	9,770
2022-01-24	5.380	5.380	5.380	5.380	5.380	5,074
2022-01-21	5.380	5.380	5.380	5.380	5.380	20,373
2022-01-20	5.380	5.380	5.380	5.380	5.380	4,560
2022-01-19	5.380	5.380	5.380	5.380	5.380	169
2022-01-18	5.380	5.380	5.380	5.380	5.380	1,633
2022-01-17	5.380	5.380	5.380	5.380	5.380	730
2022-01-14	5.380	5.380	5.380	5.380	5.380	37,175
2022-01-13	5.380	5.380	5.380	5.380	5.380	29,631
2022-01-12	5.380	5.380	5.380	5.380	5.380	10,369
2022-01-11	5.380	5.380	5.380	5.380	5.380	2,023
2022-01-10	5.380	5.380	5.380	5.380	5.380	2,023
2022-01-07	5.380	5.380	5.380	5.380	5.380	0
2022-01-06	5.380	5.380	5.380	5.380	5.380	2,500
2022-01-05	5.380	5.380	5.380	5.380	5.380	0
2022-01-04	5.380	5.380	5.380	5.380	5.380	0
2021-12-31	5.380	5.380	5.380	5.380	5.380	400
2021-12-30	5.380	5.380	5.380	5.380	5.380	20,749
2021-12-29	5.380	5.380	5.380	5.380	5.380	1
2021-12-24	5.380	5.380	5.380	5.380	5.380	4,399
2021-12-23	5.380	5.380	5.380	5.380	5.380	41,730
2021-12-22	5.380	5.380	5.380	5.380	5.380	333
2021-12-21	5.380	5.380	5.380	5.380	5.380	92,663
2021-12-20	5.380	5.380	5.380	5.380	5.380	1,096
2021-12-17	5.380	5.380	5.380	5.380	5.380	0
2021-12-16	5.380	5.380	5.380	5.380	5.380	0
2021-12-15	5.380	5.380	5.380	5.380	5.380	169
2021-12-14	5.380	5.380	5.380	5.380	5.380	2,757
2021-12-13	5.380	5.380	5.380	5.380	5.380	8
2021-12-10	5.380	5.380	5.380	5.380	5.380	0

← NewerPage 20 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.