TransCentury PLC (NASE:TCL)
Kenya
· Delayed Price · Currency is KES 1.120
-0.080 (-6.67%)
At close: Jun 20, 2025
TransCentury Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 1.20 | 1.20 | 1.08 | 1.12 | 1.12 | -6.67% | 493,600 |
| Jun 19, 2025 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 14,900 |
| Jun 18, 2025 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | 0.83% | 30,900 |
| Jun 17, 2025 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | 2.56% | 216,200 |
| Jun 16, 2025 | 1.19 | 1.22 | 1.17 | 1.17 | 1.17 | -1.68% | 274,800 |
| Jun 13, 2025 | 1.24 | 1.24 | 1.17 | 1.19 | 1.19 | 1.71% | 85,500 |
| Jun 12, 2025 | 1.17 | 1.24 | 1.15 | 1.17 | 1.17 | - | 90,000 |
| Jun 11, 2025 | 1.17 | 1.24 | 1.15 | 1.17 | 1.17 | -0.85% | 508,900 |
| Jun 10, 2025 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | 1.72% | 249,800 |
| Jun 9, 2025 | 1.20 | 1.25 | 1.10 | 1.16 | 1.16 | -0.85% | 49,700 |
| Jun 5, 2025 | 1.19 | 1.24 | 1.17 | 1.17 | 1.17 | -1.68% | 47,200 |
| Jun 4, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | -4.03% | 232,400 |
| Jun 3, 2025 | 1.22 | 1.25 | 1.20 | 1.24 | 1.24 | 1.64% | 206,500 |
| May 30, 2025 | 1.29 | 1.29 | 1.20 | 1.22 | 1.22 | -5.43% | 154,900 |
| May 29, 2025 | 1.29 | 1.30 | 1.18 | 1.29 | 1.29 | 5.74% | 622,700 |
| May 28, 2025 | 1.27 | 1.27 | 1.18 | 1.22 | 1.22 | -3.94% | 77,200 |
| May 27, 2025 | 1.30 | 1.30 | 1.22 | 1.27 | 1.27 | 4.96% | 39,800 |
| May 26, 2025 | 1.23 | 1.29 | 1.18 | 1.21 | 1.21 | -2.42% | 65,600 |
| May 23, 2025 | 1.24 | 1.29 | 1.22 | 1.24 | 1.24 | 0.81% | 135,100 |
| May 22, 2025 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -0.81% | 85,400 |
| May 21, 2025 | 1.20 | 1.25 | 1.20 | 1.24 | 1.24 | -2.36% | 25,500 |
| May 20, 2025 | 1.25 | 1.29 | 1.20 | 1.27 | 1.27 | -1.55% | 14,200 |
| May 19, 2025 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | 1.57% | 6,200 |
| May 16, 2025 | 1.29 | 1.30 | 1.26 | 1.27 | 1.27 | - | 28,500 |
| May 15, 2025 | 1.22 | 1.28 | 1.22 | 1.27 | 1.27 | 0.79% | 127,000 |
| May 14, 2025 | 1.28 | 1.28 | 1.23 | 1.26 | 1.26 | 2.44% | 29,900 |
| May 13, 2025 | 1.28 | 1.28 | 1.20 | 1.23 | 1.23 | -1.60% | 277,200 |
| May 12, 2025 | 1.24 | 1.28 | 1.21 | 1.25 | 1.25 | 0.81% | 144,100 |
| May 9, 2025 | 1.27 | 1.27 | 1.09 | 1.24 | 1.24 | 2.48% | 257,800 |
| May 8, 2025 | 1.35 | 1.37 | 1.18 | 1.21 | 1.21 | -4.72% | 121,900 |
| May 7, 2025 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | 0.79% | 30,600 |
| May 6, 2025 | 1.29 | 1.29 | 1.20 | 1.26 | 1.26 | 4.13% | 61,900 |
| May 5, 2025 | 1.29 | 1.29 | 1.19 | 1.21 | 1.21 | -3.97% | 109,900 |
| May 2, 2025 | 1.29 | 1.39 | 1.20 | 1.26 | 1.26 | -2.33% | 52,700 |
| Apr 30, 2025 | 1.30 | 1.30 | 1.26 | 1.29 | 1.29 | - | 9,100 |
| Apr 29, 2025 | 1.30 | 1.30 | 1.25 | 1.29 | 1.29 | - | 129,100 |
| Apr 28, 2025 | 1.20 | 1.32 | 1.20 | 1.29 | 1.29 | -0.77% | 55,000 |
| Apr 25, 2025 | 1.26 | 1.38 | 1.26 | 1.30 | 1.30 | -1.52% | 131,200 |
| Apr 24, 2025 | 1.38 | 1.39 | 1.29 | 1.32 | 1.32 | -3.65% | 35,500 |
| Apr 23, 2025 | 1.34 | 1.39 | 1.30 | 1.37 | 1.37 | 2.24% | 23,400 |
| Apr 22, 2025 | 1.33 | 1.39 | 1.30 | 1.34 | 1.34 | 0.75% | 21,500 |
| Apr 17, 2025 | 1.35 | 1.35 | 1.29 | 1.33 | 1.33 | -0.75% | 33,300 |
| Apr 16, 2025 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | - | 105,800 |
| Apr 15, 2025 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | - | 28,900 |
| Apr 14, 2025 | 1.39 | 1.39 | 1.26 | 1.34 | 1.34 | -0.74% | 28,000 |
| Apr 11, 2025 | 1.39 | 1.39 | 1.33 | 1.35 | 1.35 | -0.74% | 138,700 |
| Apr 10, 2025 | 1.35 | 1.40 | 1.35 | 1.36 | 1.36 | -0.73% | 120,400 |
| Apr 9, 2025 | 1.35 | 1.40 | 1.34 | 1.37 | 1.37 | 0.74% | 51,200 |
| Apr 8, 2025 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -2.16% | 34,400 |
| Apr 7, 2025 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | -0.71% | 60,600 |
| Apr 4, 2025 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | - | 48,400 |
| Apr 3, 2025 | 1.40 | 1.42 | 1.36 | 1.40 | 1.40 | 0.72% | 141,500 |
| Apr 2, 2025 | 1.34 | 1.42 | 1.33 | 1.39 | 1.39 | 4.51% | 175,300 |
| Apr 1, 2025 | 1.31 | 1.37 | 1.29 | 1.33 | 1.33 | 5.56% | 379,500 |
| Mar 28, 2025 | 1.28 | 1.30 | 1.22 | 1.26 | 1.26 | 2.44% | 122,800 |
| Mar 27, 2025 | 1.24 | 1.25 | 1.20 | 1.23 | 1.23 | - | 35,000 |
| Mar 26, 2025 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | -2.38% | 56,200 |
| Mar 25, 2025 | 1.28 | 1.28 | 1.23 | 1.26 | 1.26 | - | 31,400 |
| Mar 24, 2025 | 1.28 | 1.28 | 1.22 | 1.26 | 1.26 | -1.56% | 86,700 |
| Mar 21, 2025 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | 0.79% | 70,500 |
| Mar 20, 2025 | 1.28 | 1.29 | 1.25 | 1.27 | 1.27 | -1.55% | 28,000 |
| Mar 19, 2025 | 1.28 | 1.32 | 1.25 | 1.29 | 1.29 | 0.78% | 108,800 |
| Mar 18, 2025 | 1.22 | 1.32 | 1.22 | 1.28 | 1.28 | - | 90,000 |
| Mar 17, 2025 | 1.32 | 1.32 | 1.21 | 1.28 | 1.28 | 1.59% | 38,400 |
| Mar 14, 2025 | 1.28 | 1.29 | 1.20 | 1.26 | 1.26 | 3.28% | 129,600 |
| Mar 13, 2025 | 1.24 | 1.26 | 1.20 | 1.22 | 1.22 | -1.61% | 134,700 |
| Mar 12, 2025 | 1.29 | 1.30 | 1.22 | 1.24 | 1.24 | -3.88% | 33,000 |
| Mar 11, 2025 | 1.28 | 1.30 | 1.20 | 1.29 | 1.29 | - | 274,100 |
| Mar 10, 2025 | 1.26 | 1.30 | 1.26 | 1.29 | 1.29 | -0.77% | 44,300 |
| Mar 7, 2025 | 1.32 | 1.32 | 1.28 | 1.30 | 1.30 | - | 53,700 |
| Mar 6, 2025 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -1.52% | 275,700 |
| Mar 5, 2025 | 1.33 | 1.36 | 1.31 | 1.32 | 1.32 | 0.76% | 50,500 |
| Mar 4, 2025 | 1.31 | 1.40 | 1.29 | 1.31 | 1.31 | 0.77% | 46,600 |
| Mar 3, 2025 | 1.30 | 1.36 | 1.30 | 1.30 | 1.30 | -2.26% | 521,700 |
| Feb 28, 2025 | 1.35 | 1.35 | 1.30 | 1.33 | 1.33 | -1.48% | 140,500 |
| Feb 27, 2025 | 1.40 | 1.40 | 1.34 | 1.35 | 1.35 | -0.74% | 284,800 |
| Feb 26, 2025 | 1.31 | 1.41 | 1.29 | 1.36 | 1.36 | 5.43% | 404,300 |
| Feb 25, 2025 | 1.33 | 1.33 | 1.26 | 1.29 | 1.29 | -2.27% | 37,400 |
| Feb 24, 2025 | 1.43 | 1.43 | 1.30 | 1.32 | 1.32 | -6.38% | 127,100 |
| Feb 21, 2025 | 1.40 | 1.44 | 1.39 | 1.41 | 1.41 | 0.71% | 324,900 |
| Feb 20, 2025 | 1.42 | 1.43 | 1.30 | 1.40 | 1.40 | -1.41% | 177,000 |
| Feb 19, 2025 | 1.42 | 1.45 | 1.30 | 1.42 | 1.42 | 7.58% | 567,800 |
| Feb 18, 2025 | 1.40 | 1.43 | 1.19 | 1.32 | 1.32 | 1.54% | 493,400 |
| Feb 17, 2025 | 1.30 | 1.30 | 1.20 | 1.30 | 1.30 | 9.24% | 1,066,900 |
| Feb 14, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 9.17% | 459,600 |
| Feb 13, 2025 | 1.05 | 1.11 | 1.00 | 1.09 | 1.09 | 7.92% | 356,800 |
| Feb 12, 2025 | 0.99 | 1.10 | 0.99 | 1.01 | 1.01 | -8.18% | 2,084,700 |
| Feb 11, 2025 | 1.19 | 1.19 | 1.10 | 1.10 | 1.10 | -9.84% | 172,200 |
| Feb 10, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -9.63% | 192,900 |
| Feb 7, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -9.40% | 327,600 |
| Feb 6, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -9.70% | 99,100 |
| Feb 5, 2025 | 1.78 | 1.78 | 1.46 | 1.65 | 1.65 | 1.85% | 2,588,800 |
| Feb 4, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 9.46% | 3,070,900 |
| Feb 3, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 9.63% | 1,560,000 |
| Jan 31, 2025 | 1.25 | 1.35 | 1.25 | 1.35 | 1.35 | 9.76% | 182,800 |
| Jan 30, 2025 | 1.14 | 1.23 | 1.14 | 1.23 | 1.23 | 9.82% | 1,403,300 |
| Jan 29, 2025 | 1.15 | 1.15 | 1.08 | 1.12 | 1.12 | 6.67% | 2,903,900 |
| Jan 28, 2025 | 1.00 | 1.08 | 0.98 | 1.05 | 1.05 | 6.06% | 1,597,500 |
| Jan 27, 2025 | 0.92 | 1.02 | 0.92 | 0.99 | 0.99 | 6.45% | 1,885,200 |
| Jan 24, 2025 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | 8.14% | 7,141,500 |