TRANSNATIONAL CORPORATION PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	1.130	1.130	1.050	1.050	1.050	3,742,691
2022-08-31	1.040	1.130	1.040	1.130	1.130	6,901,182
2022-08-30	1.040	1.050	1.040	1.040	1.040	1,327,261
2022-08-29	1.040	1.060	1.040	1.040	1.040	5,558,143
2022-08-26	1.040	1.060	1.040	1.040	1.040	6,974,602
2022-08-25	1.040	1.060	1.020	1.040	1.040	8,494,408
2022-08-24	1.030	1.050	1.030	1.040	1.040	2,135,815
2022-08-23	1.050	1.050	1.020	1.030	1.030	5,661,190
2022-08-22	1.070	1.070	1.040	1.050	1.050	9,230,842
2022-08-19	1.060	1.080	1.060	1.070	1.070	4,045,894
2022-08-18	1.080	1.080	1.050	1.060	1.060	2,259,055
2022-08-17	1.080	1.080	1.030	1.080	1.080	4,874,063
2022-08-16	1.080	1.080	1.030	1.080	1.080	10,186,259
2022-08-15	1.070	1.100	1.060	1.080	1.080	12,741,555
2022-08-12	1.100	1.100	1.070	1.070	1.070	6,641,538
2022-08-11	1.100	1.100	1.070	1.100	1.100	5,181,299
2022-08-10	1.120	1.120	1.090	1.100	1.100	1,705,846
2022-08-09	1.080	1.120	1.080	1.120	1.120	1,160,659
2022-08-08	1.150	1.150	1.080	1.080	1.080	3,998,194
2022-08-05	1.150	1.150	1.100	1.150	1.150	8,720,111
2022-08-04	1.170	1.180	1.150	1.150	1.150	11,154,685
2022-08-03	1.170	1.180	1.170	1.170	1.170	2,439,363
2022-08-02	1.170	1.180	1.160	1.170	1.170	3,139,434
2022-08-01	1.120	1.170	1.120	1.170	1.170	6,986,052
2022-07-29	1.020	1.120	1.020	1.120	1.120	6,595,332
2022-07-28	1.010	1.040	1.000	1.020	1.020	38,529,306
2022-07-27	1.060	1.060	0.980	1.010	1.010	23,271,775
2022-07-26	1.150	1.150	1.040	1.060	1.060	15,400,158
2022-07-25	1.190	1.190	1.120	1.150	1.150	5,433,024
2022-07-22	1.200	1.200	1.150	1.190	1.190	3,144,675
2022-07-21	1.220	1.220	1.180	1.200	1.200	6,325,009
2022-07-20	1.220	1.240	1.210	1.220	1.220	4,095,111
2022-07-19	1.220	1.220	1.210	1.220	1.220	4,212,151
2022-07-18	1.240	1.240	1.210	1.220	1.220	3,352,252
2022-07-15	1.260	1.260	1.230	1.240	1.240	13,136,634
2022-07-14	1.230	1.260	1.230	1.260	1.260	12,181,940
2022-07-13	1.240	1.240	1.220	1.230	1.230	4,297,720
2022-07-08	1.280	1.280	1.240	1.240	1.240	4,304,010
2022-07-07	1.250	1.290	1.250	1.280	1.280	865,967
2022-07-06	1.250	1.290	1.240	1.250	1.250	15,551,438
2022-07-05	1.240	1.290	1.230	1.250	1.250	23,866,754
2022-07-04	1.240	1.280	1.230	1.240	1.240	25,074,269
2022-07-01	1.230	1.270	1.230	1.240	1.240	5,146,135
2022-06-30	1.230	1.240	1.220	1.230	1.230	26,471,291
2022-06-29	1.250	1.250	1.220	1.230	1.230	4,624,700
2022-06-28	1.230	1.250	1.230	1.250	1.250	6,317,795
2022-06-27	1.250	1.260	1.230	1.230	1.230	31,799,197
2022-06-24	1.250	1.260	1.200	1.250	1.250	9,113,987
2022-06-23	1.280	1.280	1.250	1.250	1.250	6,316,083
2022-06-22	1.290	1.290	1.250	1.280	1.280	10,783,773
2022-06-21	1.250	1.290	1.230	1.290	1.290	19,338,212
2022-06-20	1.270	1.270	1.230	1.250	1.250	11,565,061
2022-06-17	1.290	1.300	1.270	1.270	1.270	10,909,533
2022-06-16	1.270	1.360	1.270	1.290	1.290	16,173,445
2022-06-15	1.310	1.310	1.270	1.270	1.270	10,303,861
2022-06-14	1.380	1.390	1.310	1.310	1.310	39,340,034
2022-06-10	1.320	1.430	1.320	1.380	1.380	103,422,759
2022-06-09	1.300	1.390	1.300	1.320	1.320	165,206,395
2022-06-08	1.230	1.310	1.220	1.300	1.300	103,558,100
2022-06-07	1.260	1.260	1.210	1.230	1.230	30,433,252

← NewerPage 18 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.