TRANSCORP HOTELS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	170.90	170.90	170.90	170.90	170.90	177,481
2026-01-21	170.90	170.90	170.90	170.90	170.90	19,488
2026-01-20	170.90	170.90	170.90	170.90	170.90	12,425
2026-01-19	170.90	170.90	170.90	170.90	170.90	22,190
2026-01-16	170.90	170.90	170.90	170.90	170.90	13,896
2026-01-15	170.90	170.90	170.90	170.90	170.90	12,176
2026-01-14	170.90	170.90	170.90	170.90	170.90	15,621
2026-01-13	170.90	170.90	170.90	170.90	170.90	35,836
2026-01-12	170.90	170.90	170.90	170.90	170.90	37,690
2026-01-09	170.90	170.90	170.90	170.90	170.90	23,031
2026-01-08	170.90	170.90	170.90	170.90	170.90	45,542
2026-01-07	170.90	170.90	170.90	170.90	170.90	47,483
2026-01-06	170.90	170.90	170.90	170.90	170.90	31,257
2026-01-05	170.90	170.90	170.90	170.90	170.90	26,779
2026-01-02	170.90	170.90	170.90	170.90	170.90	14,770
2025-12-31	170.90	170.90	170.90	170.90	170.90	10,880
2025-12-30	170.90	170.90	170.90	170.90	170.90	65,680
2025-12-29	170.90	170.90	170.90	170.90	170.90	28,659
2025-12-24	155.60	170.90	155.60	170.90	170.90	169,299
2025-12-23	155.60	155.60	155.60	155.60	155.60	156,565
2025-12-22	155.60	155.60	155.60	155.60	155.60	87,228
2025-12-19	155.60	155.60	155.60	155.60	155.60	6,674
2025-12-18	155.60	155.60	155.60	155.60	155.60	21,068
2025-12-17	155.60	155.60	155.60	155.60	155.60	5,409
2025-12-16	155.60	155.60	155.60	155.60	155.60	21,715
2025-12-15	155.60	155.60	155.60	155.60	155.60	18,548
2025-12-12	155.60	155.60	155.60	155.60	155.60	21,179
2025-12-11	155.60	155.60	155.60	155.60	155.60	11,158
2025-12-10	155.60	155.60	155.60	155.60	155.60	82,298
2025-12-09	172.80	172.80	155.60	155.60	155.60	166,581
2025-12-08	172.80	172.80	172.80	172.80	172.80	19,058
2025-12-05	157.50	172.80	157.50	172.80	172.80	242,125
2025-12-04	174.90	174.90	157.50	157.50	157.50	287,640
2025-12-03	174.90	174.90	174.90	174.90	174.90	7,674
2025-12-02	174.90	174.90	174.90	174.90	174.90	6,339
2025-12-01	174.90	174.90	174.90	174.90	174.90	22,350
2025-11-28	174.90	174.90	174.90	174.90	174.90	135,077
2025-11-27	174.90	174.90	174.90	174.90	174.90	3,095
2025-11-26	174.90	174.90	174.90	174.90	174.90	5,804
2025-11-25	174.90	174.90	174.90	174.90	174.90	4,327
2025-11-24	174.90	174.90	174.90	174.90	174.90	19,929
2025-11-21	174.90	174.90	174.90	174.90	174.90	12,403
2025-11-20	174.90	174.90	174.90	174.90	174.90	6,717
2025-11-19	174.90	174.90	174.90	174.90	174.90	7,942
2025-11-18	174.90	174.90	174.90	174.90	174.90	17,469
2025-11-17	174.90	174.90	174.90	174.90	174.90	18,404
2025-11-14	174.90	174.90	174.90	174.90	174.90	87,694
2025-11-13	174.90	174.90	174.90	174.90	174.90	4,742
2025-11-12	174.90	174.90	174.90	174.90	174.90	1,691
2025-11-11	174.90	174.90	174.90	174.90	174.90	3,116
2025-11-10	174.90	174.90	174.90	174.90	174.90	10,549
2025-11-07	174.90	174.90	174.90	174.90	174.90	6,412
2025-11-06	174.90	174.90	174.90	174.90	174.90	4,098
2025-11-05	174.90	174.90	174.90	174.90	174.90	4,911
2025-11-04	174.90	174.90	174.90	174.90	174.90	9,646
2025-11-03	174.90	174.90	174.90	174.90	174.90	15,718
2025-10-31	174.90	174.90	174.90	174.90	174.90	8,864
2025-10-30	174.90	174.90	174.90	174.90	174.90	184,542
2025-10-29	174.90	174.90	174.90	174.90	174.90	30,147
2025-10-28	174.90	174.90	174.90	174.90	174.90	19,817

← NewerPage 4 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.