TRANSNATIONAL CORPORATION PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	6.100	6.100	6.040	6.060	6.060	8,201,851
2023-11-15	6.140	6.140	6.030	6.100	6.100	14,533,467
2023-11-14	6.230	6.230	6.120	6.140	6.140	7,649,172
2023-11-13	6.180	6.250	6.160	6.230	6.230	25,981,079
2023-11-10	6.210	6.260	6.180	6.180	6.180	11,880,354
2023-11-09	6.200	6.300	6.200	6.210	6.210	9,140,551
2023-11-08	6.220	6.240	6.200	6.200	6.200	5,369,513
2023-11-07	6.300	6.300	6.220	6.220	6.220	2,833,490
2023-11-06	6.200	6.340	6.200	6.300	6.300	10,763,611
2023-11-03	6.230	6.340	6.200	6.200	6.200	17,263,589
2023-11-02	6.350	6.350	6.200	6.230	6.230	14,931,290
2023-11-01	6.350	6.450	6.210	6.350	6.350	5,976,563
2023-10-31	6.200	6.350	6.180	6.350	6.350	12,443,223
2023-10-30	6.220	6.220	6.120	6.200	6.200	32,476,918
2023-10-27	6.350	6.350	6.100	6.220	6.220	24,302,699
2023-10-26	6.180	6.400	6.180	6.350	6.350	11,988,692
2023-10-25	6.200	6.250	6.180	6.180	6.180	19,183,550
2023-10-24	6.200	6.250	6.180	6.200	6.200	8,020,028
2023-10-23	6.220	6.250	6.200	6.200	6.200	16,435,946
2023-10-20	6.200	6.220	6.190	6.220	6.220	4,020,534
2023-10-19	6.200	6.200	6.180	6.200	6.200	21,823,710
2023-10-18	6.200	6.290	6.170	6.200	6.200	16,267,662
2023-10-17	6.300	6.390	6.120	6.200	6.200	13,282,344
2023-10-16	6.120	6.340	6.120	6.300	6.300	10,504,438
2023-10-13	6.300	6.300	6.100	6.120	6.120	10,207,659
2023-10-12	6.430	6.450	6.250	6.300	6.300	12,916,484
2023-10-11	6.100	6.470	6.100	6.430	6.430	10,787,028
2023-10-10	6.100	6.100	6.060	6.100	6.100	6,477,167
2023-10-09	6.030	6.630	6.030	6.100	6.100	23,735,191
2023-10-06	6.060	6.100	6.000	6.030	6.030	4,559,493
2023-10-05	6.080	6.080	5.990	6.060	6.060	7,815,232
2023-10-04	5.990	6.100	5.940	6.080	6.080	5,847,462
2023-10-03	5.990	6.000	5.940	5.990	5.990	14,138,924
2023-09-29	5.980	5.990	5.730	5.990	5.990	10,839,783
2023-09-28	6.120	6.120	5.900	5.980	5.980	15,728,483
2023-09-26	6.160	6.160	5.910	6.000	6.000	48,531,463
2023-09-25	6.320	6.320	6.070	6.160	6.160	16,789,928
2023-09-22	6.220	6.500	6.220	6.320	6.320	16,403,360
2023-09-21	6.500	6.500	6.200	6.220	6.220	21,161,767
2023-09-20	6.510	6.510	6.300	6.500	6.500	14,030,333
2023-09-19	6.300	6.930	6.300	6.510	6.510	41,572,573
2023-09-18	6.200	6.480	6.160	6.300	6.300	42,306,915
2023-09-15	6.300	6.310	6.000	6.200	6.200	59,691,864
2023-09-14	6.610	6.700	6.100	6.300	6.300	27,487,806
2023-09-13	6.010	6.610	6.000	6.610	6.610	32,610,829
2023-09-12	6.050	6.090	5.450	6.010	6.010	87,823,730
2023-09-11	6.700	6.750	6.050	6.050	6.050	52,724,741
2023-09-08	6.680	6.850	6.620	6.700	6.700	16,664,774
2023-09-07	6.700	6.890	6.640	6.680	6.680	14,464,614
2023-09-06	6.590	6.890	6.500	6.700	6.700	26,657,318
2023-09-05	7.050	7.150	6.510	6.590	6.590	40,699,403
2023-09-04	6.670	7.330	6.670	7.050	7.050	56,813,868
2023-09-01	6.070	6.670	6.070	6.670	6.670	83,312,484
2023-08-31	6.310	6.830	5.680	6.070	6.070	135,695,682
2023-08-30	7.010	7.710	6.310	6.310	6.310	292,409,554
2023-08-29	6.380	7.010	6.380	7.010	7.010	18,219,281
2023-08-28	5.800	6.380	5.800	6.380	6.380	28,497,772
2023-08-25	5.300	5.800	5.300	5.800	5.800	76,715,210
2023-08-24	4.800	5.280	4.740	5.280	5.280	144,489,828
2023-08-23	4.480	4.910	4.320	4.800	4.800	144,710,583

← NewerPage 13 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-23	0.4000 NGN
2026-04-28	1.6000 NGN
2025-08-12	0.4000 NGN
2025-03-28	0.6000 NGN
2024-08-08	0.1000 NGN
2024-04-25	0.1000 NGN
2023-04-12	0.0500 NGN
2022-04-11	0.0200 NGN
2021-04-16	0.0100 NGN
2020-03-18	0.0100 NGN
2019-03-01	0.0300 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.