TRANSCORP HOTELS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	174.90	174.90	174.90	174.90	174.90	15,718
2025-10-31	174.90	174.90	174.90	174.90	174.90	8,864
2025-10-30	174.90	174.90	174.90	174.90	174.90	184,542
2025-10-29	174.90	174.90	174.90	174.90	174.90	30,147
2025-10-28	174.90	174.90	174.90	174.90	174.90	19,817
2025-10-27	174.90	174.90	174.90	174.90	174.90	48,911
2025-10-24	174.90	174.90	174.90	174.90	174.90	27,042
2025-10-23	174.90	174.90	174.90	174.90	174.90	34,512
2025-10-22	164.60	174.90	164.60	174.90	174.90	159,737
2025-10-21	164.60	164.60	164.60	164.60	164.60	7,558
2025-10-20	164.60	164.60	164.60	164.60	164.60	23,408
2025-10-17	164.60	164.60	164.60	164.60	164.60	5,163
2025-10-16	164.60	164.60	164.60	164.60	164.60	233,535
2025-10-15	164.60	164.60	164.60	164.60	164.60	17,696
2025-10-14	164.60	164.60	164.60	164.60	164.60	8,872
2025-10-13	164.60	164.60	164.60	164.60	164.60	35,762
2025-10-10	164.60	164.60	164.60	164.60	164.60	21,015
2025-10-09	164.60	164.60	164.60	164.60	164.60	13,113
2025-10-08	164.60	164.60	164.60	164.60	164.60	12,012
2025-10-07	164.60	164.60	164.60	164.60	164.60	29,017
2025-10-06	164.60	164.60	164.60	164.60	164.60	16,846
2025-10-03	164.60	164.60	164.60	164.60	164.60	16,897
2025-10-02	164.60	164.60	164.60	164.60	164.60	12,286
2025-09-30	164.60	164.60	164.60	164.60	164.60	21,190
2025-09-29	164.60	164.60	164.60	164.60	164.60	7,343
2025-09-26	164.60	164.60	164.60	164.60	164.60	323,787
2025-09-25	164.60	164.60	164.60	164.60	164.60	8,090
2025-09-24	164.60	164.60	164.60	164.60	164.60	3,377
2025-09-23	164.60	164.60	164.60	164.60	164.60	13,706
2025-09-22	164.60	164.60	164.60	164.60	164.60	161,414
2025-09-19	164.60	164.60	164.60	164.60	164.60	7,947
2025-09-18	164.60	164.60	164.60	164.60	164.60	12,217
2025-09-17	164.60	164.60	164.60	164.60	164.60	7,553
2025-09-16	164.60	164.60	164.60	164.60	164.60	10,574
2025-09-15	164.60	164.60	164.60	164.60	164.60	16,669
2025-09-12	164.60	164.60	164.60	164.60	164.60	13,678
2025-09-11	164.60	164.60	164.60	164.60	164.60	25,309
2025-09-10	164.60	164.60	164.60	164.60	164.60	156,977
2025-09-09	164.60	164.60	164.60	164.60	164.60	7,787
2025-09-08	164.60	164.60	164.60	164.60	164.60	11,487
2025-09-04	164.60	164.60	164.60	164.60	164.60	27,111
2025-09-03	164.60	164.60	164.60	164.60	164.60	271,173
2025-09-02	164.60	164.60	164.60	164.60	164.60	12,670
2025-09-01	164.60	164.60	164.60	164.60	164.60	20,866
2025-08-29	164.60	164.60	164.60	164.60	164.60	26,053
2025-08-28	164.60	164.60	164.60	164.60	164.60	12,552
2025-08-27	164.60	164.60	164.60	164.60	164.60	39,099
2025-08-26	164.60	164.60	164.60	164.60	164.60	10,077
2025-08-25	164.60	164.60	164.60	164.60	164.60	18,683
2025-08-22	164.60	164.60	164.60	164.60	164.60	56,161
2025-08-21	164.60	164.60	164.60	164.60	164.60	40,464
2025-08-20	164.60	164.60	164.60	164.60	164.60	51,758
2025-08-19	164.60	164.60	164.60	164.60	164.60	22,068
2025-08-18	164.60	164.60	164.60	164.60	164.60	70,631
2025-08-15	164.60	164.60	164.60	164.60	164.60	25,345
2025-08-14	164.60	164.60	164.60	164.60	164.60	11,787
2025-08-13	164.60	164.60	164.60	164.60	164.60	34,586
2025-08-12	164.60	164.60	164.60	164.60	164.60	62,376
2025-08-11	164.60	164.60	164.60	164.60	164.60	67,483
2025-08-08	164.70	164.70	164.60	164.60	164.60	248,862

← NewerPage 5 of 21 · 1,243 trading daysOlder →

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.