TRANSCORP HOTELS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 47,076 |
| 2024-11-05 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 225,640 |
| 2024-11-04 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 11,095 |
| 2024-11-01 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 14,959 |
| 2024-10-31 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 16,255 |
| 2024-10-30 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 22,276 |
| 2024-10-29 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 11,531 |
| 2024-10-28 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 152,105 |
| 2024-10-25 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 7,069 |
| 2024-10-24 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 22,960 |
| 2024-10-23 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 20,144 |
| 2024-10-22 | 97.000 | 106.00 | 97.000 | 106.00 | 106.00 | 417,856 |
| 2024-10-21 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 20,966 |
| 2024-10-18 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 19,543 |
| 2024-10-17 | 90.000 | 97.000 | 90.000 | 97.000 | 97.000 | 290,477 |
| 2024-10-16 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 61,630 |
| 2024-10-15 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 23,565 |
| 2024-10-14 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 2,744 |
| 2024-10-11 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 92,242 |
| 2024-10-10 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 6,147 |
| 2024-10-09 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 56,255 |
| 2024-10-08 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 83,061 |
| 2024-10-07 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 3,794 |
| 2024-10-04 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 4,488 |
| 2024-10-03 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 24,712 |
| 2024-10-02 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 3,217 |
| 2024-09-30 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 4,048 |
| 2024-09-27 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 11,407 |
| 2024-09-26 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 5,393 |
| 2024-09-25 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 11,271 |
| 2024-09-24 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 1,083 |
| 2024-09-23 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 6,145 |
| 2024-09-20 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 9,064 |
| 2024-09-19 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 11,436 |
| 2024-09-18 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 11,692 |
| 2024-09-17 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 7,401,448 |
| 2024-09-13 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 1,214 |
| 2024-09-12 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 3,487 |
| 2024-09-11 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 9,824 |
| 2024-09-10 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 16,483 |
| 2024-09-09 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 47,943 |
| 2024-09-06 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 32,343 |
| 2024-09-05 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 7,654 |
| 2024-09-04 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 72,920 |
| 2024-09-03 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 17,492 |
| 2024-09-02 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 17,140 |
| 2024-08-30 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 10,313 |
| 2024-08-29 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 10,043 |
| 2024-08-28 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 69,888 |
| 2024-08-27 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 23,774 |
| 2024-08-26 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 25,654 |
| 2024-08-23 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 376,271 |
| 2024-08-22 | 100.00 | 100.00 | 90.000 | 90.000 | 90.000 | 349,916 |
| 2024-08-21 | 97.950 | 100.00 | 97.950 | 100.00 | 100.00 | 296,521 |
| 2024-08-20 | 102.00 | 102.00 | 97.950 | 97.950 | 97.950 | 190,614 |
| 2024-08-19 | 96.000 | 102.00 | 95.000 | 102.00 | 102.00 | 1,252,142 |
| 2024-08-16 | 96.900 | 96.900 | 94.200 | 96.000 | 96.000 | 270,212 |
| 2024-08-15 | 96.900 | 96.900 | 96.900 | 96.900 | 96.900 | 103,459 |
| 2024-08-14 | 96.900 | 96.900 | 96.900 | 96.900 | 96.900 | 31,815 |
| 2024-08-13 | 96.900 | 96.900 | 96.900 | 96.900 | 96.900 | 40,050 |
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.