TRANSCORP HOTELS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | 22,947 |
| 2025-01-31 | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | 11,744 |
| 2025-01-30 | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | 4,342 |
| 2025-01-29 | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | 26,302 |
| 2025-01-28 | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | 51,839 |
| 2025-01-27 | 127.35 | 127.35 | 114.65 | 114.65 | 114.65 | 358,049 |
| 2025-01-24 | 127.35 | 127.35 | 127.35 | 127.35 | 127.35 | 43,307 |
| 2025-01-23 | 127.35 | 127.35 | 127.35 | 127.35 | 127.35 | 19,791 |
| 2025-01-22 | 127.35 | 127.35 | 127.35 | 127.35 | 127.35 | 14,349 |
| 2025-01-21 | 127.35 | 127.35 | 127.35 | 127.35 | 127.35 | 14,982 |
| 2025-01-20 | 127.35 | 127.35 | 127.35 | 127.35 | 127.35 | 83,424 |
| 2025-01-17 | 127.35 | 127.35 | 127.35 | 127.35 | 127.35 | 16,448 |
| 2025-01-16 | 127.35 | 127.35 | 127.35 | 127.35 | 127.35 | 20,613 |
| 2025-01-15 | 127.35 | 127.35 | 127.35 | 127.35 | 127.35 | 113,148 |
| 2025-01-14 | 127.35 | 127.35 | 127.35 | 127.35 | 127.35 | 86,387 |
| 2025-01-13 | 127.35 | 127.35 | 127.35 | 127.35 | 127.35 | 14,063 |
| 2025-01-10 | 127.35 | 127.35 | 127.35 | 127.35 | 127.35 | 11,566 |
| 2025-01-09 | 116.00 | 127.35 | 116.00 | 127.35 | 127.35 | 440,258 |
| 2025-01-08 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 95,294 |
| 2025-01-07 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 28,583 |
| 2025-01-06 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 13,082 |
| 2025-01-03 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 25,200 |
| 2025-01-02 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 93,719 |
| 2024-12-31 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 52,751 |
| 2024-12-30 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 77,649 |
| 2024-12-27 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 70,362 |
| 2024-12-24 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 8,567 |
| 2024-12-23 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 71,109 |
| 2024-12-20 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 55,502 |
| 2024-12-19 | 106.00 | 116.00 | 106.00 | 116.00 | 116.00 | 298,966 |
| 2024-12-18 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 6,746 |
| 2024-12-17 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 69,965,687 |
| 2024-12-16 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 41,012 |
| 2024-12-13 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 32,778 |
| 2024-12-12 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 188,458 |
| 2024-12-11 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 603 |
| 2024-12-10 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1,843 |
| 2024-12-09 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 4,807 |
| 2024-12-06 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 4,396 |
| 2024-12-05 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 5,685 |
| 2024-12-04 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 34,097 |
| 2024-12-03 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 26,889 |
| 2024-12-02 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 14,346 |
| 2024-11-29 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 3,387 |
| 2024-11-28 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 42,565 |
| 2024-11-27 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 138,460 |
| 2024-11-26 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 41,234 |
| 2024-11-25 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 26,696 |
| 2024-11-22 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 69,214 |
| 2024-11-21 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 119,485 |
| 2024-11-20 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 72,356 |
| 2024-11-19 | 106.00 | 106.00 | 95.400 | 106.00 | 106.00 | 586,620 |
| 2024-11-18 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 2,324 |
| 2024-11-15 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1,289 |
| 2024-11-14 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 54,973 |
| 2024-11-13 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 3,821 |
| 2024-11-12 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 3,470 |
| 2024-11-11 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 318,438 |
| 2024-11-08 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 12,561 |
| 2024-11-07 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 12,342 |
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.