Transcorp Hotels Plc (NGX:TRANSCOHOT)
Nigeria
· Delayed Price · Currency is NGN 172.80
+15.30 (9.71%)
At close: Dec 5, 2025
Transcorp Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 172.80 | 172.80 | 172.80 | 172.80 | 172.80 | 9.71% | 242,125 |
| Dec 4, 2025 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | -9.95% | 287,640 |
| Dec 3, 2025 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | - | 7,674 |
| Dec 2, 2025 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | - | 6,339 |
| Dec 1, 2025 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | - | 22,350 |
| Nov 28, 2025 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | - | 135,077 |
| Nov 27, 2025 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | - | 3,095 |
| Nov 26, 2025 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | - | 5,804 |
| Nov 25, 2025 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | - | 4,327 |
| Nov 24, 2025 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | - | 19,929 |
| Nov 21, 2025 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | - | 12,403 |
| Nov 20, 2025 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | - | 6,717 |
| Nov 19, 2025 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | - | 7,942 |
| Nov 18, 2025 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | - | 17,469 |
| Nov 17, 2025 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | - | 18,404 |
| Nov 14, 2025 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | - | 87,694 |
| Nov 13, 2025 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | - | 4,742 |
| Nov 12, 2025 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | - | 1,691 |
| Nov 11, 2025 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | - | 3,116 |
| Nov 10, 2025 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | - | 10,549 |
| Nov 7, 2025 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | - | 6,412 |
| Nov 6, 2025 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | - | 4,098 |
| Nov 5, 2025 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | - | 4,911 |
| Nov 4, 2025 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | - | 9,646 |
| Nov 3, 2025 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | - | 15,718 |
| Oct 31, 2025 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | - | 8,864 |
| Oct 30, 2025 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | - | 184,542 |
| Oct 29, 2025 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | - | 30,147 |
| Oct 28, 2025 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | - | 19,817 |
| Oct 27, 2025 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | - | 48,911 |
| Oct 24, 2025 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | - | 27,042 |
| Oct 23, 2025 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | - | 34,512 |
| Oct 22, 2025 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | 6.26% | 159,737 |
| Oct 21, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - | 7,558 |
| Oct 20, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - | 23,408 |
| Oct 17, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - | 5,163 |
| Oct 16, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - | 233,535 |
| Oct 15, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - | 17,696 |
| Oct 14, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - | 8,872 |
| Oct 13, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - | 35,762 |
| Oct 10, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - | 21,015 |
| Oct 9, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - | 13,113 |
| Oct 8, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - | 12,012 |
| Oct 7, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - | 29,017 |
| Oct 6, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - | 16,846 |
| Oct 3, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - | 16,897 |
| Oct 2, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - | 12,286 |
| Sep 30, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - | 21,190 |
| Sep 29, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - | 7,343 |
| Sep 26, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - | 323,787 |
| Sep 25, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - | 8,090 |
| Sep 24, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - | 3,377 |
| Sep 23, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - | 13,706 |
| Sep 22, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - | 161,414 |
| Sep 19, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - | 7,947 |
| Sep 18, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - | 12,217 |
| Sep 17, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - | 7,553 |
| Sep 16, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - | 10,574 |
| Sep 15, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - | 16,669 |
| Sep 12, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - | 13,678 |
| Sep 11, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - | 25,309 |
| Sep 10, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - | 156,977 |
| Sep 9, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - | 7,787 |
| Sep 8, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - | 11,487 |
| Sep 4, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - | 27,111 |
| Sep 3, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - | 271,173 |
| Sep 2, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - | 12,670 |
| Sep 1, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - | 20,866 |
| Aug 29, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - | 26,053 |
| Aug 28, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - | 12,552 |
| Aug 27, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - | 39,099 |
| Aug 26, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - | 10,077 |
| Aug 25, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - | 18,683 |
| Aug 22, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - | 56,161 |
| Aug 21, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - | 40,464 |
| Aug 20, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - | 51,758 |
| Aug 19, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - | 22,068 |
| Aug 18, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - | 70,631 |
| Aug 15, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - | 25,345 |
| Aug 14, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - | 11,787 |
| Aug 13, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - | 34,586 |
| Aug 12, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - | 62,376 |
| Aug 11, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - | 67,483 |
| Aug 8, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | -0.06% | 248,862 |
| Aug 7, 2025 | 164.60 | 164.60 | 164.60 | 164.70 | 164.60 | - | 59,179 |
| Aug 6, 2025 | 164.70 | 164.70 | 164.70 | 164.70 | 164.60 | 9.95% | 381,156 |
| Aug 5, 2025 | 149.71 | 149.71 | 149.71 | 149.80 | 149.71 | - | 40,461 |
| Aug 4, 2025 | 149.71 | 149.71 | 149.71 | 149.80 | 149.71 | - | 277,496 |
| Aug 1, 2025 | 149.71 | 149.71 | 149.71 | 149.80 | 149.71 | - | 138,840 |
| Jul 31, 2025 | 149.71 | 149.71 | 149.71 | 149.80 | 149.71 | - | 122,479 |
| Jul 30, 2025 | 149.71 | 149.71 | 149.71 | 149.80 | 149.71 | - | 288,432 |
| Jul 29, 2025 | 149.80 | 149.80 | 149.80 | 149.80 | 149.71 | 5.20% | 209,341 |
| Jul 28, 2025 | 142.31 | 142.31 | 142.31 | 142.40 | 142.31 | - | 54,399 |
| Jul 25, 2025 | 142.31 | 142.31 | 142.31 | 142.40 | 142.31 | - | 9,559 |
| Jul 24, 2025 | 142.31 | 142.31 | 142.31 | 142.40 | 142.31 | - | 6,863 |
| Jul 23, 2025 | 142.31 | 142.31 | 142.31 | 142.40 | 142.31 | - | 20,680 |
| Jul 22, 2025 | 142.31 | 142.31 | 142.31 | 142.40 | 142.31 | - | 14,496 |
| Jul 21, 2025 | 142.31 | 142.31 | 142.31 | 142.40 | 142.31 | - | 108,920 |
| Jul 18, 2025 | 142.31 | 142.31 | 142.31 | 142.40 | 142.31 | - | 140,824 |
| Jul 17, 2025 | 142.31 | 142.31 | 142.31 | 142.40 | 142.31 | - | 37,078 |