Transnational Corporation of Nigeria Plc (NGX:TRANSCORP)
Nigeria
· Delayed Price · Currency is NGN 49.60
-1.40 (-2.75%)
At close: Mar 9, 2026
NGX:TRANSCORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -2.75% | 2,461,793 |
| Mar 6, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 1,079,024 |
| Mar 5, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.39% | 6,881,814 |
| Mar 4, 2026 | 51.00 | 51.20 | 51.00 | 51.20 | 51.20 | -1.54% | 3,970,065 |
| Mar 3, 2026 | 52.00 | 52.05 | 50.50 | 52.00 | 52.00 | -3.53% | 12,665,528 |
| Mar 2, 2026 | 51.90 | 53.90 | 51.90 | 53.90 | 53.90 | 6.63% | 8,457,910 |
| Feb 27, 2026 | 51.50 | 51.50 | 50.50 | 50.55 | 50.55 | -0.88% | 4,781,018 |
| Feb 26, 2026 | 53.05 | 53.05 | 51.00 | 51.00 | 51.00 | -7.27% | 18,142,467 |
| Feb 25, 2026 | 54.70 | 55.05 | 54.10 | 55.00 | 55.00 | 2.71% | 8,584,397 |
| Feb 24, 2026 | 53.50 | 54.00 | 53.00 | 53.55 | 53.55 | 1.23% | 10,050,734 |
| Feb 23, 2026 | 53.00 | 53.00 | 52.90 | 52.90 | 52.90 | 0.19% | 2,475,469 |
| Feb 20, 2026 | 53.00 | 54.70 | 52.80 | 52.80 | 52.80 | 1.54% | 2,944,000 |
| Feb 19, 2026 | 51.00 | 52.15 | 51.00 | 52.00 | 52.00 | 1.96% | 9,372,172 |
| Feb 18, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 2,219,684 |
| Feb 17, 2026 | 51.00 | 51.50 | 50.50 | 51.00 | 51.00 | - | 7,530,205 |
| Feb 16, 2026 | 51.00 | 51.00 | 50.80 | 51.00 | 51.00 | - | 4,617,499 |
| Feb 13, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 1,202,058 |
| Feb 12, 2026 | 50.75 | 51.00 | 50.70 | 51.00 | 51.00 | 0.59% | 5,132,586 |
| Feb 11, 2026 | 50.00 | 50.70 | 50.00 | 50.70 | 50.70 | 1.40% | 3,181,134 |
| Feb 10, 2026 | 50.50 | 50.50 | 49.30 | 50.00 | 50.00 | -1.96% | 4,295,583 |
| Feb 9, 2026 | 49.00 | 51.00 | 48.60 | 51.00 | 51.00 | 5.15% | 5,349,046 |
| Feb 6, 2026 | 47.00 | 48.50 | 47.00 | 48.50 | 48.50 | 3.63% | 3,767,605 |
| Feb 5, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 1.08% | 1,746,398 |
| Feb 4, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - | 1,283,254 |
| Feb 3, 2026 | 47.00 | 47.00 | 46.30 | 46.30 | 46.30 | - | 2,147,216 |
| Feb 2, 2026 | 45.90 | 46.30 | 45.90 | 46.30 | 46.30 | 0.87% | 1,302,758 |
| Jan 30, 2026 | 46.05 | 46.05 | 45.90 | 45.90 | 45.90 | -1.08% | 1,190,788 |
| Jan 29, 2026 | 46.50 | 47.00 | 46.30 | 46.40 | 46.40 | 0.98% | 3,980,276 |
| Jan 28, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - | 1,374,018 |
| Jan 27, 2026 | 44.50 | 45.95 | 44.50 | 45.95 | 45.95 | 2.00% | 1,134,549 |
| Jan 26, 2026 | 46.15 | 46.15 | 45.05 | 45.05 | 45.05 | -2.38% | 2,265,214 |
| Jan 23, 2026 | 46.75 | 46.75 | 46.15 | 46.15 | 46.15 | -1.28% | 1,430,491 |
| Jan 22, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -3.01% | 1,935,628 |
| Jan 21, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | 1,863,764 |
| Jan 20, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -3.12% | 6,487,386 |
| Jan 19, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - | 1,469,069 |
| Jan 16, 2026 | 50.00 | 50.00 | 49.75 | 49.75 | 49.75 | 1.22% | 1,226,111 |
| Jan 15, 2026 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | 2.50% | 1,578,110 |
| Jan 14, 2026 | 46.50 | 48.00 | 46.50 | 47.95 | 47.95 | 3.12% | 8,555,333 |
| Jan 13, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 1.09% | 15,649,568 |
| Jan 12, 2026 | 46.50 | 46.50 | 46.00 | 46.00 | 46.00 | 1.10% | 5,944,991 |
| Jan 9, 2026 | 45.10 | 46.00 | 45.10 | 45.50 | 45.50 | 1.00% | 3,682,038 |
| Jan 8, 2026 | 45.00 | 45.15 | 45.00 | 45.05 | 45.05 | 0.11% | 3,370,456 |
| Jan 7, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | - | 7,218,306 |
| Jan 6, 2026 | 45.65 | 46.00 | 45.00 | 45.00 | 45.00 | - | 5,085,629 |
| Jan 5, 2026 | 44.90 | 45.00 | 44.90 | 45.00 | 45.00 | -0.88% | 4,361,104 |
| Jan 2, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | 1,147,274 |
| Dec 31, 2025 | 45.10 | 45.40 | 43.95 | 45.40 | 45.40 | 2.02% | 5,449,070 |
| Dec 30, 2025 | 42.00 | 44.50 | 42.00 | 44.50 | 44.50 | 7.23% | 8,754,221 |
| Dec 29, 2025 | 41.25 | 41.50 | 41.25 | 41.50 | 41.50 | 1.22% | 1,064,894 |
| Dec 24, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 329,027 |
| Dec 23, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 709,913 |
| Dec 22, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 1,106,155 |
| Dec 19, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.12% | 1,587,727 |
| Dec 18, 2025 | 41.00 | 41.00 | 40.95 | 40.95 | 40.95 | -0.12% | 1,803,090 |
| Dec 17, 2025 | 41.40 | 41.40 | 41.00 | 41.00 | 41.00 | -2.84% | 1,684,564 |
| Dec 16, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | 488,841 |
| Dec 15, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | 752,512 |
| Dec 12, 2025 | 42.50 | 42.80 | 42.20 | 42.20 | 42.20 | -2.54% | 1,717,606 |
| Dec 11, 2025 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - | 556,701 |
| Dec 10, 2025 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - | 1,184,164 |
| Dec 9, 2025 | 43.95 | 43.95 | 42.65 | 43.30 | 43.30 | 3.10% | 2,407,493 |
| Dec 8, 2025 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | - | 3,954,696 |
| Dec 5, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2.56% | 1,177,462 |
| Dec 4, 2025 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | 2.12% | 1,860,008 |
| Dec 3, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - | 587,830 |
| Dec 2, 2025 | 42.00 | 42.00 | 40.10 | 40.10 | 40.10 | -4.52% | 1,061,500 |
| Dec 1, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 1,024,498 |
| Nov 28, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2.44% | 4,339,996 |
| Nov 27, 2025 | 40.95 | 41.00 | 40.95 | 41.00 | 41.00 | - | 2,282,197 |
| Nov 26, 2025 | 40.05 | 41.00 | 40.05 | 41.00 | 41.00 | 2.37% | 6,922,382 |
| Nov 25, 2025 | 40.55 | 40.55 | 40.05 | 40.05 | 40.05 | -1.23% | 3,421,492 |
| Nov 24, 2025 | 40.70 | 40.70 | 40.55 | 40.55 | 40.55 | -1.10% | 4,479,011 |
| Nov 21, 2025 | 41.00 | 41.00 | 40.50 | 41.00 | 41.00 | 0.74% | 6,728,368 |
| Nov 20, 2025 | 41.20 | 41.25 | 40.70 | 40.70 | 40.70 | -1.21% | 2,204,488 |
| Nov 19, 2025 | 40.70 | 42.00 | 40.70 | 41.20 | 41.20 | -8.44% | 1,936,637 |
| Nov 18, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 4.65% | 640,605 |
| Nov 17, 2025 | 45.10 | 45.10 | 42.60 | 43.00 | 43.00 | -4.66% | 1,050,356 |
| Nov 14, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - | 1,178,738 |
| Nov 13, 2025 | 47.85 | 47.85 | 45.10 | 45.10 | 45.10 | 3.56% | 2,034,080 |
| Nov 12, 2025 | 42.00 | 43.55 | 42.00 | 43.55 | 43.55 | 9.97% | 2,853,235 |
| Nov 11, 2025 | 40.00 | 40.00 | 39.60 | 39.60 | 39.60 | -10.00% | 4,909,231 |
| Nov 10, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 458,245 |
| Nov 7, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.22% | 668,181 |
| Nov 6, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 2,047,145 |
| Nov 5, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -10.00% | 1,812,383 |
| Nov 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 863,838 |
| Nov 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 999,952 |
| Oct 31, 2025 | 46.00 | 50.00 | 45.15 | 50.00 | 50.00 | 6.38% | 5,809,194 |
| Oct 30, 2025 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | -2.19% | 2,636,270 |
| Oct 29, 2025 | 48.00 | 48.15 | 48.00 | 48.05 | 48.05 | - | 3,043,247 |
| Oct 28, 2025 | 48.15 | 48.20 | 48.05 | 48.05 | 48.05 | 0.31% | 3,500,996 |
| Oct 27, 2025 | 48.10 | 48.20 | 47.80 | 47.90 | 47.90 | -0.52% | 4,524,535 |
| Oct 24, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - | 981,351 |
| Oct 23, 2025 | 49.00 | 49.00 | 48.00 | 48.15 | 48.15 | -0.72% | 1,313,618 |
| Oct 22, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | 1,428,016 |
| Oct 21, 2025 | 47.00 | 48.50 | 46.00 | 48.50 | 48.50 | 1.46% | 2,227,059 |
| Oct 20, 2025 | 47.30 | 47.80 | 47.00 | 47.80 | 47.80 | - | 1,046,260 |
| Oct 17, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -1.44% | 775,937 |
| Oct 16, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | 584,062 |