TRANSCORP HOTELS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	203.00	223.30	203.00	223.30	223.30	196,872
2026-04-21	203.00	203.00	203.00	203.00	203.00	101,592
2026-04-20	203.00	203.00	203.00	203.00	203.00	36,190
2026-04-17	203.00	203.00	203.00	203.00	203.00	37,893
2026-04-16	203.00	203.00	203.00	203.00	203.00	8,316
2026-04-15	203.00	203.00	203.00	203.00	203.00	7,649
2026-04-14	203.00	203.00	203.00	203.00	203.00	56,250
2026-04-13	203.00	203.00	203.00	203.00	203.00	31,900
2026-04-10	203.00	203.00	203.00	203.00	203.00	89,500
2026-04-09	203.00	203.00	203.00	203.00	203.00	28,364
2026-04-08	203.00	203.00	203.00	203.00	203.00	32,062
2026-04-07	203.00	203.00	203.00	203.00	203.00	62,635
2026-04-02	203.00	203.00	203.00	203.00	203.00	5,146
2026-04-01	203.00	203.00	203.00	203.00	203.00	106,215
2026-03-31	203.00	203.00	203.00	203.00	203.00	11,984
2026-03-30	203.00	203.00	203.00	203.00	203.00	23,721
2026-03-27	203.00	203.00	203.00	203.00	203.00	25,854
2026-03-26	203.00	203.00	203.00	203.00	203.00	64,346
2026-03-25	203.00	203.00	203.00	203.00	203.00	24,355
2026-03-24	203.00	203.00	203.00	203.00	203.00	26,847
2026-03-23	203.00	203.00	203.00	203.00	203.00	201,217
2026-03-18	203.00	203.00	203.00	203.00	203.00	16,478
2026-03-17	203.00	203.00	203.00	203.00	203.00	78,671
2026-03-16	203.00	203.00	203.00	203.00	203.00	37,121
2026-03-13	203.00	203.00	203.00	203.00	203.00	29,319
2026-03-12	189.70	203.00	189.70	203.00	203.00	408,434
2026-03-11	189.70	189.70	189.70	189.70	189.70	27,308
2026-03-10	189.70	189.70	189.70	189.70	189.70	25,702
2026-03-09	189.70	189.70	189.70	189.70	189.70	29,604
2026-03-06	189.70	189.70	189.70	189.70	189.70	26,741
2026-03-05	189.70	189.70	189.70	189.70	189.70	36,262
2026-03-04	189.70	189.70	189.70	189.70	189.70	52,947
2026-03-03	189.70	189.70	189.70	189.70	189.70	36,273
2026-03-02	189.70	189.70	189.70	189.70	189.70	37,181
2026-02-27	189.70	189.70	189.70	189.70	189.70	27,983
2026-02-26	189.70	189.70	189.70	189.70	189.70	41,721
2026-02-25	189.70	189.70	189.70	189.70	189.70	23,958
2026-02-24	189.70	189.70	189.70	189.70	189.70	145,314
2026-02-23	189.70	189.70	189.70	189.70	189.70	54,448
2026-02-20	189.70	189.70	189.70	189.70	189.70	18,341
2026-02-19	189.70	189.70	189.70	189.70	189.70	18,509
2026-02-18	189.70	189.70	189.70	189.70	189.70	69,743
2026-02-17	189.70	189.70	189.70	189.70	189.70	37,675
2026-02-16	190.90	190.90	189.70	189.70	189.70	27,777
2026-02-13	190.90	190.90	190.90	190.90	190.90	63,983
2026-02-12	190.90	190.90	190.90	190.90	190.90	28,570
2026-02-11	174.50	190.90	174.50	190.90	190.90	395,916
2026-02-10	174.50	174.50	174.50	174.50	174.50	147,851
2026-02-09	174.50	174.50	174.50	174.50	174.50	57,824
2026-02-06	170.90	174.50	170.90	174.50	174.50	120,559
2026-02-05	170.90	170.90	170.90	170.90	170.90	3,079
2026-02-04	170.90	170.90	170.90	170.90	170.90	38,339
2026-02-03	170.90	170.90	170.90	170.90	170.90	62,299
2026-02-02	170.90	170.90	170.90	170.90	170.90	66,041
2026-01-30	170.90	170.90	170.90	170.90	170.90	19,883
2026-01-29	170.90	170.90	170.90	170.90	170.90	19,007
2026-01-28	170.90	170.90	170.90	170.90	170.90	13,783
2026-01-27	170.90	170.90	170.90	170.90	170.90	4,936
2026-01-26	170.90	170.90	170.90	170.90	170.90	17,938
2026-01-23	170.90	170.90	170.90	170.90	170.90	14,559

← NewerPage 3 of 5 · 246 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.