Transnational Corporation of Nigeria Plc (NGX:TRANSCORP)
Nigeria
· Delayed Price · Currency is NGN 42.00
+1.05 (2.56%)
At close: Dec 5, 2025
NGX:TRANSCORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 48.50 | 48.85 | 48.50 | 48.50 | 48.50 | 4.19% | 2,314,782 |
| Oct 14, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - | 997,893 |
| Oct 13, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 0.98% | 1,434,068 |
| Oct 10, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -5.92% | 823,360 |
| Oct 9, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 483,664 |
| Oct 8, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.01% | 1,970,537 |
| Oct 7, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 1.02% | 1,705,746 |
| Oct 6, 2025 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 2.94% | 10,364,940 |
| Oct 3, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -4.61% | 737,829 |
| Oct 2, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - | 587,499 |
| Sep 30, 2025 | 45.50 | 50.00 | 45.05 | 49.90 | 49.90 | 8.48% | 4,936,253 |
| Sep 29, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.11% | 1,047,087 |
| Sep 26, 2025 | 46.05 | 46.05 | 46.00 | 46.05 | 46.05 | - | 1,932,818 |
| Sep 25, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 0.44% | 824,614 |
| Sep 24, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - | 1,059,410 |
| Sep 23, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | -0.33% | 1,067,780 |
| Sep 22, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 1,234,933 |
| Sep 19, 2025 | 46.05 | 46.05 | 45.10 | 46.00 | 46.00 | -0.33% | 4,297,286 |
| Sep 18, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -0.11% | 1,128,919 |
| Sep 17, 2025 | 47.40 | 47.40 | 46.20 | 46.20 | 46.20 | - | 1,393,394 |
| Sep 16, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.22% | 1,463,046 |
| Sep 15, 2025 | 47.00 | 47.00 | 46.10 | 46.10 | 46.10 | - | 2,607,124 |
| Sep 12, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - | 634,864 |
| Sep 11, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - | 366,872 |
| Sep 10, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 0.22% | 3,071,628 |
| Sep 9, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.11% | 2,819,799 |
| Sep 8, 2025 | 46.15 | 46.15 | 46.05 | 46.05 | 46.05 | -7.34% | 1,431,259 |
| Sep 4, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | 8.04% | 1,263,937 |
| Sep 3, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 2.22% | 803,671 |
| Sep 2, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -4.26% | 1,398,329 |
| Sep 1, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 599,853 |
| Aug 29, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.98% | 1,246,918 |
| Aug 28, 2025 | 47.00 | 47.95 | 47.00 | 47.95 | 47.95 | 0.84% | 5,364,050 |
| Aug 27, 2025 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | -1.04% | 2,970,858 |
| Aug 26, 2025 | 48.00 | 48.30 | 48.00 | 48.05 | 48.05 | -0.31% | 6,210,672 |
| Aug 25, 2025 | 48.05 | 48.20 | 48.05 | 48.20 | 48.20 | 0.31% | 2,471,189 |
| Aug 22, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 2.23% | 1,314,650 |
| Aug 21, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 782,045 |
| Aug 20, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -5.72% | 1,508,951 |
| Aug 19, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - | 2,434,192 |
| Aug 18, 2025 | 50.00 | 50.00 | 49.85 | 49.85 | 49.85 | -0.50% | 3,619,428 |
| Aug 15, 2025 | 50.05 | 50.10 | 50.05 | 50.10 | 50.10 | 0.10% | 2,329,753 |
| Aug 14, 2025 | 51.00 | 51.80 | 50.00 | 50.05 | 50.05 | -2.34% | 3,596,002 |
| Aug 13, 2025 | 51.80 | 51.80 | 51.25 | 51.25 | 51.25 | -1.06% | 2,666,757 |
| Aug 12, 2025 | 51.00 | 51.80 | 50.60 | 51.80 | 51.80 | -0.38% | 8,060,084 |
| Aug 11, 2025 | 51.25 | 52.00 | 51.25 | 52.00 | 51.60 | 0.97% | 2,862,193 |
| Aug 8, 2025 | 51.00 | 51.50 | 51.00 | 51.50 | 51.10 | 1.98% | 1,815,444 |
| Aug 7, 2025 | 50.95 | 50.95 | 50.35 | 50.50 | 50.11 | 0.40% | 3,132,785 |
| Aug 6, 2025 | 50.00 | 50.80 | 50.00 | 50.30 | 49.91 | -0.79% | 5,731,546 |
| Aug 5, 2025 | 51.00 | 51.00 | 50.70 | 50.70 | 50.31 | 1.40% | 5,488,079 |
| Aug 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.62 | - | 1,205,792 |
| Aug 1, 2025 | 50.10 | 50.50 | 50.00 | 50.00 | 49.62 | -5.66% | 5,256,918 |
| Jul 31, 2025 | 50.00 | 53.80 | 50.00 | 53.00 | 52.59 | 3.92% | 9,263,245 |
| Jul 30, 2025 | 51.50 | 51.50 | 50.00 | 51.00 | 50.61 | -2.95% | 5,837,387 |
| Jul 29, 2025 | 50.00 | 53.85 | 50.00 | 52.55 | 52.15 | 6.16% | 10,743,140 |
| Jul 28, 2025 | 49.15 | 49.50 | 49.15 | 49.50 | 49.12 | -2.75% | 4,061,069 |
| Jul 25, 2025 | 50.80 | 50.90 | 50.50 | 50.90 | 50.51 | 1.80% | 10,558,730 |
| Jul 24, 2025 | 49.85 | 50.00 | 49.85 | 50.00 | 49.62 | 1.01% | 9,226,763 |
| Jul 23, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.12 | 1.02% | 2,702,493 |
| Jul 22, 2025 | 48.62 | 48.62 | 48.62 | 49.00 | 48.62 | - | 846,836 |
| Jul 21, 2025 | 49.00 | 49.05 | 49.00 | 49.00 | 48.62 | -2.00% | 4,467,311 |
| Jul 18, 2025 | 51.00 | 51.50 | 49.85 | 50.00 | 49.62 | -1.57% | 3,193,039 |
| Jul 17, 2025 | 50.50 | 51.00 | 50.00 | 50.80 | 50.41 | 0.10% | 9,478,831 |