TRANSCORP HOTELS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	145.00	145.00	145.00	145.00	145.00	18,153
2025-05-02	145.00	145.00	145.00	145.00	145.00	21,950
2025-04-30	145.00	145.00	145.00	145.00	145.00	10,948
2025-04-29	145.00	145.00	145.00	145.00	145.00	19,652
2025-04-28	145.00	145.00	145.00	145.00	145.00	9,970
2025-04-25	145.00	145.00	145.00	145.00	145.00	5,707
2025-04-24	145.00	145.00	145.00	145.00	145.00	12,607
2025-04-23	145.00	145.00	145.00	145.00	145.00	8,994
2025-04-22	145.00	145.00	145.00	145.00	145.00	25,914
2025-04-17	145.00	145.00	145.00	145.00	145.00	14,224
2025-04-16	145.00	145.00	145.00	145.00	145.00	6,074
2025-04-15	145.00	145.00	145.00	145.00	145.00	15,857
2025-04-14	145.00	145.00	145.00	145.00	145.00	29,603
2025-04-11	145.00	145.00	145.00	145.00	145.00	7,185
2025-04-10	145.00	145.00	145.00	145.00	145.00	23,371
2025-04-09	145.00	145.00	145.00	145.00	145.00	6,838
2025-04-08	145.00	145.00	145.00	145.00	145.00	14,988
2025-04-07	145.00	145.00	145.00	145.00	145.00	7,282
2025-04-04	145.00	145.00	145.00	145.00	145.00	77,182
2025-04-03	135.35	145.00	135.35	145.00	145.00	792,169
2025-04-02	135.35	135.35	135.35	135.35	135.35	21,049
2025-03-28	135.35	135.35	135.35	135.35	135.35	13,266
2025-03-27	135.35	135.35	135.35	135.35	135.35	120,377
2025-03-26	136.00	136.00	135.35	135.35	135.35	12,615
2025-03-25	136.00	136.00	136.00	136.00	136.00	12,763
2025-03-24	136.00	136.00	136.00	136.00	136.00	61,327
2025-03-21	134.00	136.00	134.00	136.00	136.00	8,864,376
2025-03-20	134.00	134.00	134.00	134.00	134.00	2,584
2025-03-19	134.00	134.00	134.00	134.00	134.00	19,713
2025-03-18	126.10	134.00	113.50	134.00	134.00	462,176
2025-03-17	126.10	126.10	126.10	126.10	126.10	5,065
2025-03-14	126.10	126.10	126.10	126.10	126.10	6,082
2025-03-13	126.10	126.10	126.10	126.10	126.10	18,853
2025-03-12	126.10	126.10	126.10	126.10	126.10	5,562
2025-03-11	126.10	126.10	126.10	126.10	126.10	16,559
2025-03-10	126.10	126.10	126.10	126.10	126.10	15,127
2025-03-07	126.10	126.10	126.10	126.10	126.10	10,844
2025-03-06	126.10	126.10	126.10	126.10	126.10	132,258
2025-03-05	126.10	126.10	126.10	126.10	126.10	5,484
2025-03-04	126.10	126.10	126.10	126.10	126.10	52,478
2025-03-03	126.10	126.10	126.10	126.10	126.10	34,356
2025-02-28	126.10	126.10	126.10	126.10	126.10	8,058
2025-02-27	126.10	126.10	126.10	126.10	126.10	111,866
2025-02-26	126.10	126.10	126.10	126.10	126.10	6,759
2025-02-25	126.10	126.10	126.10	126.10	126.10	34,938
2025-02-24	126.10	126.10	126.10	126.10	126.10	314,537
2025-02-21	126.10	126.10	126.10	126.10	126.10	7,320
2025-02-20	126.10	126.10	126.10	126.10	126.10	4,390
2025-02-19	126.10	126.10	126.10	126.10	126.10	84,082
2025-02-18	126.10	126.10	126.10	126.10	126.10	3,725
2025-02-17	126.10	126.10	126.10	126.10	126.10	50,982
2025-02-14	126.10	126.10	126.10	126.10	126.10	12,442
2025-02-13	126.10	126.10	126.10	126.10	126.10	12,081
2025-02-12	114.65	126.10	114.65	126.10	126.10	338,602
2025-02-11	114.65	114.65	114.65	114.65	114.65	51,374
2025-02-10	114.65	114.65	114.65	114.65	114.65	18,421
2025-02-07	114.65	114.65	114.65	114.65	114.65	7,796
2025-02-06	114.65	114.65	114.65	114.65	114.65	166,091
2025-02-05	114.65	114.65	114.65	114.65	114.65	38,544
2025-02-04	114.65	114.65	114.65	114.65	114.65	68,981

← NewerPage 7 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.