Transnational Corporation of Nigeria Plc (NGX:TRANSCORP)
Nigeria · Delayed Price · Currency is NGN 44.50
+3.00 (7.23%)
At close: Dec 30, 2025
NGX:TRANSCORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |