ABC TRANSPORT PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.770	0.770	0.770	0.770	0.770	137,380
2024-08-09	0.700	0.770	0.700	0.770	0.770	210,350
2024-08-08	0.700	0.700	0.700	0.700	0.700	45,344
2024-08-07	0.700	0.700	0.700	0.700	0.700	71,420
2024-08-06	0.700	0.700	0.700	0.700	0.700	132,683
2024-08-05	0.700	0.700	0.700	0.700	0.700	188,511
2024-08-02	0.770	0.770	0.700	0.700	0.700	339,078
2024-08-01	0.770	0.770	0.770	0.770	0.770	26,140
2024-07-31	0.770	0.770	0.770	0.770	0.770	167,942
2024-07-30	0.700	0.770	0.700	0.770	0.770	236,027
2024-07-29	0.700	0.700	0.700	0.700	0.700	305,887
2024-07-26	0.770	0.770	0.770	0.770	0.770	202,100
2024-07-25	0.770	0.770	0.770	0.770	0.770	241,289
2024-07-24	0.770	0.770	0.770	0.770	0.770	123,021
2024-07-23	0.770	0.770	0.770	0.770	0.770	148,477
2024-07-22	0.770	0.770	0.770	0.770	0.770	440,120
2024-07-19	0.840	0.840	0.770	0.770	0.770	1,069,907
2024-07-18	0.770	0.840	0.770	0.840	0.840	685,209
2024-07-17	0.770	0.770	0.770	0.770	0.770	118,044
2024-07-16	0.770	0.770	0.770	0.770	0.770	47,560
2024-07-15	0.770	0.770	0.770	0.770	0.770	47,469
2024-07-12	0.770	0.770	0.770	0.770	0.770	621,553
2024-07-11	0.770	0.770	0.770	0.770	0.770	50,205
2024-07-10	0.700	0.770	0.700	0.770	0.770	411,241
2024-07-09	0.640	0.700	0.640	0.700	0.700	271,958
2024-07-08	0.640	0.640	0.640	0.640	0.640	164,406
2024-07-05	0.700	0.770	0.640	0.640	0.640	1,485,220
2024-07-04	0.700	0.700	0.700	0.700	0.700	102,130
2024-07-03	0.700	0.700	0.700	0.700	0.700	122,910
2024-07-02	0.660	0.700	0.660	0.700	0.700	823,188
2024-07-01	0.660	0.660	0.660	0.660	0.660	86,010
2024-06-28	0.660	0.660	0.660	0.660	0.660	42,736
2024-06-27	0.620	0.660	0.620	0.660	0.660	575,353
2024-06-26	0.620	0.620	0.620	0.620	0.620	253,003
2024-06-25	0.620	0.620	0.620	0.620	0.620	182,229
2024-06-24	0.620	0.620	0.620	0.620	0.620	19,811
2024-06-21	0.620	0.620	0.620	0.620	0.620	50,158
2024-06-20	0.570	0.620	0.570	0.620	0.620	506,303
2024-06-19	0.630	0.630	0.570	0.570	0.570	1,064,175
2024-06-14	0.630	0.630	0.630	0.630	0.630	21,657
2024-06-13	0.630	0.630	0.630	0.630	0.630	172,155
2024-06-11	0.630	0.630	0.630	0.630	0.630	22,020
2024-06-10	0.630	0.630	0.630	0.630	0.630	42,224
2024-06-07	0.630	0.630	0.630	0.630	0.630	79,842
2024-06-06	0.630	0.630	0.630	0.630	0.630	60,551
2024-06-05	0.630	0.630	0.630	0.630	0.630	26,082
2024-06-04	0.630	0.630	0.630	0.630	0.630	90,111
2024-06-03	0.630	0.630	0.630	0.630	0.630	30,246
2024-05-31	0.630	0.630	0.630	0.630	0.630	94,475
2024-05-30	0.630	0.630	0.630	0.630	0.630	13,175
2024-05-29	0.630	0.630	0.630	0.630	0.630	120,930
2024-05-28	0.630	0.630	0.630	0.630	0.630	247,692
2024-05-27	0.650	0.650	0.630	0.630	0.630	26,058
2024-05-24	0.650	0.650	0.650	0.650	0.650	112,140
2024-05-23	0.650	0.650	0.650	0.650	0.650	117,540
2024-05-22	0.650	0.650	0.650	0.650	0.650	4,745
2024-05-21	0.650	0.650	0.650	0.650	0.650	35,207
2024-05-20	0.650	0.650	0.650	0.650	0.650	93,010
2024-05-17	0.650	0.650	0.650	0.650	0.650	20,530
2024-05-16	0.650	0.650	0.650	0.650	0.650	127,989

← NewerPage 10 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-25	0.0600 NGN
2024-05-27	0.0250 NGN
2023-05-29	0.0002 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.