TRANSNATIONAL CORPORATION PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	1.190	1.190	1.160	1.170	1.170	4,550,495
2022-11-25	1.190	1.190	1.140	1.190	1.190	3,037,688
2022-11-24	1.220	1.220	1.170	1.190	1.190	21,791,179
2022-11-23	1.150	1.220	1.100	1.220	1.220	26,530,005
2022-11-22	1.130	1.150	1.090	1.150	1.150	10,228,303
2022-11-21	1.110	1.130	1.090	1.130	1.130	35,240,424
2022-11-18	1.100	1.110	1.090	1.110	1.110	24,360,687
2022-11-17	1.100	1.100	1.070	1.100	1.100	10,654,607
2022-11-16	1.110	1.110	1.080	1.100	1.100	2,996,084
2022-11-15	1.100	1.110	1.070	1.110	1.110	11,307,300
2022-11-14	1.080	1.100	1.070	1.100	1.100	10,679,983
2022-11-11	1.060	1.080	1.060	1.080	1.080	28,158,496
2022-11-10	1.050	1.060	1.050	1.060	1.060	36,763,788
2022-11-09	1.050	1.050	1.050	1.050	1.050	8,151,831
2022-11-08	1.070	1.070	1.050	1.050	1.050	17,352,014
2022-11-07	1.060	1.070	1.040	1.070	1.070	5,567,854
2022-11-04	1.040	1.060	1.040	1.060	1.060	9,260,200
2022-11-03	1.050	1.050	1.040	1.040	1.040	16,068,124
2022-11-02	1.070	1.070	1.040	1.050	1.050	5,257,553
2022-11-01	1.070	1.080	1.050	1.070	1.070	15,219,833
2022-10-31	1.050	1.070	1.050	1.070	1.070	19,036,422
2022-10-28	1.070	1.070	1.050	1.050	1.050	9,136,792
2022-10-27	1.070	1.070	1.060	1.070	1.070	8,978,350
2022-10-26	1.070	1.070	1.060	1.070	1.070	3,489,165
2022-10-25	1.050	1.070	1.050	1.070	1.070	3,224,778
2022-10-24	1.090	1.090	1.050	1.050	1.050	11,352,494
2022-10-21	1.060	1.090	1.050	1.090	1.090	3,075,466
2022-10-20	1.080	1.080	1.050	1.060	1.060	3,955,217
2022-10-19	1.070	1.080	1.050	1.080	1.080	5,443,661
2022-10-18	1.050	1.100	1.050	1.070	1.070	5,472,056
2022-10-17	1.050	1.060	1.050	1.050	1.050	4,081,975
2022-10-14	1.050	1.050	1.040	1.050	1.050	4,427,769
2022-10-13	1.050	1.050	1.050	1.050	1.050	2,790,179
2022-10-12	1.050	1.070	1.050	1.050	1.050	2,548,830
2022-10-11	1.050	1.050	1.040	1.050	1.050	9,608,445
2022-10-07	1.050	1.070	1.030	1.050	1.050	13,520,902
2022-10-06	1.040	1.050	1.040	1.050	1.050	13,207,268
2022-10-05	1.040	1.050	1.030	1.040	1.040	7,154,863
2022-10-04	1.100	1.100	1.040	1.040	1.040	5,949,927
2022-09-30	1.030	1.100	1.020	1.100	1.100	14,274,475
2022-09-29	1.020	1.040	1.020	1.030	1.030	9,466,356
2022-09-28	1.040	1.040	1.000	1.020	1.020	6,195,640
2022-09-27	1.040	1.050	1.000	1.040	1.040	38,462,277
2022-09-26	1.050	1.050	1.030	1.040	1.040	5,923,414
2022-09-23	1.050	1.050	1.030	1.050	1.050	11,149,237
2022-09-22	1.070	1.070	1.050	1.050	1.050	1,852,060
2022-09-21	1.060	1.070	1.040	1.070	1.070	2,950,678
2022-09-20	1.050	1.060	1.040	1.060	1.060	3,397,600
2022-09-19	1.050	1.050	1.040	1.050	1.050	1,496,905
2022-09-16	1.070	1.070	1.050	1.050	1.050	1,769,862
2022-09-15	1.080	1.080	1.040	1.070	1.070	10,684,733
2022-09-14	1.070	1.080	1.060	1.080	1.080	1,551,447
2022-09-13	1.080	1.080	1.030	1.070	1.070	16,249,437
2022-09-12	1.070	1.080	1.060	1.080	1.080	4,382,113
2022-09-09	1.100	1.100	1.060	1.070	1.070	6,390,331
2022-09-08	1.080	1.140	1.050	1.100	1.100	30,967,084
2022-09-07	1.080	1.080	1.060	1.080	1.080	2,277,832
2022-09-06	1.090	1.090	1.050	1.080	1.080	13,233,171
2022-09-05	1.100	1.100	1.060	1.090	1.090	5,484,731
2022-09-02	1.050	1.100	1.050	1.100	1.100	1,323,585

← NewerPage 17 of 21 · 1,240 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.