JSE · TPC · stock
Transpaco Limited (TPC) stock price history
Every JSE trading session of Transpaco Limited from Jan 4, 2000 to Sep 25, 2026: 6,841 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TPC adjusted close, 2000 to 2026
- ZAR 46.00
- All time high, 2026
- ZAR 46.31
- 52 week high, ZAR 0.3978 low
- 6,841
- Daily sessions since 2000
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
TPC key facts
- Transpaco Limited (TPC) closed at ZAR 42.00 on Sep 25, 2026 on JSE.
- TPC's all time high close is ZAR 46.00, set on Sep 16, 2026; its all time low close is ZAR 0.3197 on Apr 24, 2025.
- TPC's 52 week range is ZAR 0.3978 to ZAR 46.31.
- TPC returned +22.7% over the year to Sep 25, 2026 and +163.4% over five years.
- Over ten years TPC returned +57%, +4.6% a year compounded.
- TPC's deepest drawdown was -99.2% from Sep 17, 2024 to Apr 24, 2025.
- DataCedar holds 6,841 daily sessions of TPC history from Jan 4, 2000 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
TPC price chart, 2000 to 2026
TPC returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.1% |
| 3 months | +0.0% |
| 6 months | +4.4% |
| Year to date | +10.6% |
| 1 year | +22.7% |
| 3 years | +35.7% |
| 5 years | +163.4% |
| 10 years | +56.6% |
| Since Jan 4, 2000 | +1,752% |
| Compound annual growth, 26.7 years | +11.5% |
TPC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 46.00 on Sep 16, 2026
- All time low close
- ZAR 0.3197 on Apr 24, 2025
- 52 week high
- ZAR 46.31 on Sep 3, 2026
- 52 week low
- ZAR 0.3978 on Apr 23, 2026
- Deepest drawdown
- -99.2% from Sep 17, 2024 to Apr 24, 2025, recovered Jan 13, 2026
- Best single session
- +9,900% on Apr 28, 2026
- Worst single session
- -99.0% on Apr 23, 2026
- Volatility, 1 year annualised
- 923.5%
- Sessions closing higher, 1 year
- 15%
- Growth of 1 since 2000
- 18.5×
- Best calendar year
- 2002, +280%
- Worst calendar year
- 2001, -64%
TPC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 37.98 | ZAR 46.31 | ZAR 0.3978 | ZAR 42.00 | +10.6% | 802.2K | 184 |
| 2025 | ZAR 37.44 | ZAR 38.98 | ZAR 0.3197 | ZAR 37.98 | +1.4% | 3.6M | 250 |
| 2024 | ZAR 36.93 | ZAR 39.93 | ZAR 25.69 | ZAR 37.44 | +8.7% | 1.1M | 250 |
| 2023 | ZAR 24.95 | ZAR 39.18 | ZAR 24.93 | ZAR 34.45 | +38.0% | 1.9M | 248 |
| 2022 | ZAR 16.44 | ZAR 33.34 | ZAR 15.51 | ZAR 24.95 | +47.3% | 2.8M | 250 |
| 2021 | ZAR 16.48 | ZAR 17.68 | ZAR 12.95 | ZAR 16.94 | +2.8% | 4.5M | 250 |
| 2020 | ZAR 14.92 | ZAR 18.42 | ZAR 11.39 | ZAR 16.48 | +10.4% | 913.5K | 252 |
| 2019 | ZAR 21.88 | ZAR 21.88 | ZAR 11.94 | ZAR 14.92 | -31.8% | 3.1M | 249 |
| 2018 | ZAR 24.35 | ZAR 27.33 | ZAR 17.95 | ZAR 21.88 | +0.1% | 1.1M | 250 |
| 2017 | ZAR 28.81 | ZAR 34.17 | ZAR 16.89 | ZAR 21.86 | -24.1% | 2.2M | 256 |
| 2016 | ZAR 19.11 | ZAR 29.29 | ZAR 19.11 | ZAR 28.81 | +50.7% | 2M | 261 |
| 2015 | ZAR 19.55 | ZAR 24.81 | ZAR 16.36 | ZAR 19.11 | -2.2% | 3.3M | 261 |
| 2014 | ZAR 16.86 | ZAR 19.85 | ZAR 16.76 | ZAR 19.55 | +15.9% | 1.2M | 261 |
| 2013 | ZAR 17.25 | ZAR 19.83 | ZAR 15.07 | ZAR 16.86 | -2.2% | 2.1M | 261 |
| 2012 | ZAR 16.84 | ZAR 19.72 | ZAR 14.86 | ZAR 17.25 | +2.4% | 1.7M | 261 |
| 2011 | ZAR 12.18 | ZAR 16.84 | ZAR 11.88 | ZAR 16.84 | +38.3% | 2.7M | 260 |
| 2010 | ZAR 8.12 | ZAR 12.87 | ZAR 8.12 | ZAR 12.18 | +50.1% | 2.8M | 261 |
| 2009 | ZAR 5.04 | ZAR 8.71 | ZAR 4.95 | ZAR 8.12 | +60.9% | 1.8M | 251 |
| 2008 | ZAR 7.36 | ZAR 7.36 | ZAR 4.06 | ZAR 5.04 | -31.4% | 790.7K | 253 |
| 2007 | ZAR 6.13 | ZAR 10.43 | ZAR 6.13 | ZAR 7.36 | +20.0% | 3.8M | 250 |
| 2006 | ZAR 5.06 | ZAR 6.59 | ZAR 3.95 | ZAR 6.13 | +21.1% | 2.1M | 258 |
| 2005 | ZAR 5.43 | ZAR 6.12 | ZAR 4.72 | ZAR 5.06 | -6.9% | 11.8M | 260 |
| 2004 | ZAR 3.95 | ZAR 5.88 | ZAR 3.36 | ZAR 5.43 | +37.6% | 921.7K | 262 |
| 2003 | ZAR 1.87 | ZAR 4.05 | ZAR 1.87 | ZAR 3.95 | +110.6% | 4.2M | 261 |
| 2002 | ZAR 0.4933 | ZAR 2.07 | ZAR 0.4933 | ZAR 1.87 | +280.0% | 3.9M | 261 |
| 2001 | ZAR 1.37 | ZAR 1.58 | ZAR 0.4440 | ZAR 0.4933 | -64.0% | 741.8K | 261 |
| 2000 | ZAR 2.42 | ZAR 2.47 | ZAR 1.03 | ZAR 1.37 | n/a | 7.1M | 259 |
TPC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 42.00 | +8.5% |
| August 2026 | ZAR 38.72 | -5.5% |
| July 2026 | ZAR 40.98 | -6.8% |
| June 2026 | ZAR 43.98 | 0.0% |
| May 2026 | ZAR 43.98 | +10.6% |
| April 2026 | ZAR 39.78 | -0.7% |
| March 2026 | ZAR 40.08 | +0.3% |
| February 2026 | ZAR 39.98 | +2.6% |
| January 2026 | ZAR 38.98 | +2.6% |
| December 2025 | ZAR 37.98 | +5.5% |
| November 2025 | ZAR 35.99 | +5.6% |
| October 2025 | ZAR 34.08 | +0.3% |
About the TPC data
Daily bars. 6,841 sessions from Jan 4, 2000 to Sep 25, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 21, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TPC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
TPC share price history
