Transnational Corporation of Nigeria Plc (NGX:TRANSCORP)
Nigeria · Delayed Price · Currency is NGN 45.00
+2.00 (4.65%)
At close: Nov 18, 2025
NGX:TRANSCORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |