Transnational Corporation of Nigeria Plc (NGX:TRANSCORP)
Nigeria · Delayed Price · Currency is NGN 49.00
-0.50 (-1.01%)
At close: Oct 8, 2025
NGX:TRANSCORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |