TRANSCORP HOTELS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	149.80	149.80	149.80	149.80	149.80	138,840
2025-07-31	149.80	149.80	149.80	149.80	149.80	122,479
2025-07-30	149.80	149.80	149.80	149.80	149.80	288,432
2025-07-29	142.40	149.80	142.40	149.80	149.80	209,341
2025-07-28	142.40	142.40	142.40	142.40	142.40	54,399
2025-07-25	142.40	142.40	142.40	142.40	142.40	9,559
2025-07-24	142.40	142.40	142.40	142.40	142.40	6,863
2025-07-23	142.40	142.40	142.40	142.40	142.40	20,680
2025-07-22	142.40	142.40	142.40	142.40	142.40	14,496
2025-07-21	142.40	142.40	142.40	142.40	142.40	108,920
2025-07-18	142.40	142.40	142.40	142.40	142.40	140,824
2025-07-17	142.40	142.40	142.40	142.40	142.40	37,078
2025-07-16	142.40	142.40	142.40	142.40	142.40	84,115
2025-07-14	142.40	142.40	142.40	142.40	142.40	26,381
2025-07-11	142.40	142.40	142.40	142.40	142.40	29,089
2025-07-10	142.40	142.40	142.40	142.40	142.40	49,282
2025-07-09	142.40	142.40	142.40	142.40	142.40	38,701
2025-07-08	142.40	142.40	142.40	142.40	142.40	12,938
2025-07-07	142.40	142.40	142.40	142.40	142.40	33,961
2025-07-04	142.40	142.40	142.40	142.40	142.40	11,161
2025-07-03	142.40	142.40	142.40	142.40	142.40	13,721
2025-07-02	142.40	142.40	142.40	142.40	142.40	81,641
2025-07-01	142.40	142.40	142.40	142.40	142.40	30,827
2025-06-30	142.40	142.40	142.40	142.40	142.40	14,872
2025-06-27	142.40	142.40	142.40	142.40	142.40	52,060
2025-06-26	129.90	142.40	129.90	142.40	142.40	351,810
2025-06-25	129.90	129.90	129.90	129.90	129.90	98,440
2025-06-24	132.80	132.80	119.60	129.90	129.90	655,545
2025-06-23	132.80	132.80	132.80	132.80	132.80	17,991
2025-06-20	132.80	132.80	132.80	132.80	132.80	36,223
2025-06-19	132.80	132.80	132.80	132.80	132.80	18,878
2025-06-18	132.80	132.80	132.80	132.80	132.80	37,137
2025-06-17	132.80	132.80	132.80	132.80	132.80	125,788
2025-06-16	132.80	132.80	132.80	132.80	132.80	142,769
2025-06-13	132.80	132.80	119.60	132.80	132.80	597,558
2025-06-11	132.80	132.80	132.80	132.80	132.80	126,867
2025-06-10	132.80	132.80	132.80	132.80	132.80	41,817
2025-06-05	132.80	132.80	132.80	132.80	132.80	50,181
2025-06-04	132.80	132.80	132.80	132.80	132.80	42,510
2025-06-03	147.50	147.50	132.80	132.80	132.80	521,249
2025-06-02	147.50	147.50	147.50	147.50	147.50	10,915
2025-05-30	147.50	147.50	147.50	147.50	147.50	10,717
2025-05-29	138.50	147.50	138.50	147.50	147.50	304,809
2025-05-28	138.50	138.50	138.50	138.50	138.50	17,192
2025-05-27	138.50	138.50	138.50	138.50	138.50	26,213
2025-05-26	138.50	138.50	138.50	138.50	138.50	183,224
2025-05-23	153.80	153.80	138.50	138.50	138.50	255,701
2025-05-22	153.80	153.80	153.80	153.80	153.80	43,548
2025-05-21	153.80	153.80	153.80	153.80	153.80	54,992
2025-05-20	153.80	153.80	153.80	153.80	153.80	14,560
2025-05-19	163.00	163.00	146.70	153.80	153.80	919,757
2025-05-16	163.00	163.00	163.00	163.00	163.00	37,587
2025-05-15	153.50	163.00	153.50	163.00	163.00	513,554
2025-05-14	153.50	153.50	153.50	153.50	153.50	17,516
2025-05-13	153.50	153.50	153.50	153.50	153.50	10,491
2025-05-12	153.50	153.50	153.50	153.50	153.50	104,568
2025-05-09	157.50	157.50	153.50	153.50	153.50	434,557
2025-05-08	145.00	157.50	145.00	157.50	157.50	342,337
2025-05-07	145.00	145.00	145.00	145.00	145.00	21,171
2025-05-06	145.00	145.00	145.00	145.00	145.00	123,014

← NewerPage 6 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.