ABC TRANSPORT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	0.650	0.650	0.650	0.650	0.650	106,440
2024-05-14	0.650	0.650	0.650	0.650	0.650	72,124
2024-05-13	0.650	0.650	0.650	0.650	0.650	111,559
2024-05-10	0.710	0.710	0.650	0.650	0.650	200,324
2024-05-09	0.710	0.710	0.710	0.710	0.710	168,427
2024-05-08	0.710	0.710	0.710	0.710	0.710	105,529
2024-05-07	0.710	0.710	0.710	0.710	0.710	162,243
2024-05-06	0.710	0.710	0.710	0.710	0.710	78,871
2024-05-03	0.710	0.710	0.710	0.710	0.710	12,870
2024-05-02	0.710	0.710	0.710	0.710	0.710	95,882
2024-04-30	0.710	0.710	0.710	0.710	0.710	18,220
2024-04-29	0.710	0.710	0.710	0.710	0.710	94,648
2024-04-26	0.710	0.710	0.710	0.710	0.710	7,650
2024-04-25	0.710	0.710	0.710	0.710	0.710	19,722
2024-04-24	0.710	0.710	0.710	0.710	0.710	24,781
2024-04-23	0.710	0.710	0.710	0.710	0.710	30,091
2024-04-22	0.710	0.710	0.710	0.710	0.710	159,414
2024-04-19	0.710	0.710	0.710	0.710	0.710	171,143
2024-04-18	0.710	0.710	0.710	0.710	0.710	51,662
2024-04-17	0.710	0.710	0.710	0.710	0.710	566,019
2024-04-16	0.700	0.720	0.700	0.710	0.710	507,601
2024-04-15	0.700	0.700	0.700	0.700	0.700	327,758
2024-04-12	0.700	0.700	0.700	0.700	0.700	111,514
2024-04-08	0.700	0.700	0.700	0.700	0.700	149,156
2024-04-05	0.700	0.700	0.700	0.700	0.700	71,507
2024-04-04	0.700	0.700	0.700	0.700	0.700	55,177
2024-04-03	0.700	0.700	0.700	0.700	0.700	42,891
2024-04-02	0.770	0.770	0.700	0.700	0.700	906,853
2024-03-28	0.850	0.850	0.770	0.770	0.770	442,224
2024-03-27	0.850	0.850	0.850	0.850	0.850	125,719
2024-03-26	0.850	0.850	0.850	0.850	0.850	224,164
2024-03-25	0.780	0.850	0.780	0.850	0.850	998,375
2024-03-22	0.780	0.780	0.780	0.780	0.780	207,050
2024-03-21	0.780	0.780	0.780	0.780	0.780	29,510
2024-03-20	0.780	0.780	0.780	0.780	0.780	75,921
2024-03-19	0.780	0.780	0.780	0.780	0.780	95,656
2024-03-18	0.710	0.780	0.710	0.780	0.780	1,247,659
2024-03-15	0.730	0.730	0.710	0.710	0.710	276,193
2024-03-14	0.720	0.730	0.720	0.730	0.730	530,040
2024-03-13	0.720	0.720	0.720	0.720	0.720	469,017
2024-03-12	0.720	0.720	0.720	0.720	0.720	32,683
2024-03-11	0.720	0.720	0.720	0.720	0.720	57,887
2024-03-08	0.780	0.780	0.720	0.720	0.720	581,654
2024-03-07	0.780	0.780	0.780	0.780	0.780	241,776
2024-03-06	0.810	0.810	0.740	0.780	0.780	935,000
2024-03-05	0.810	0.810	0.810	0.810	0.810	36,126
2024-03-04	0.810	0.810	0.810	0.810	0.810	139,654
2024-03-01	0.750	0.810	0.750	0.810	0.810	806,636
2024-02-29	0.750	0.750	0.750	0.750	0.750	117,473
2024-02-28	0.750	0.750	0.750	0.750	0.750	84,925
2024-02-27	0.750	0.750	0.750	0.750	0.750	75,964
2024-02-26	0.750	0.750	0.750	0.750	0.750	89,752
2024-02-23	0.750	0.750	0.750	0.750	0.750	93,184
2024-02-22	0.820	0.820	0.750	0.750	0.750	702,070
2024-02-21	0.900	0.900	0.820	0.820	0.820	260,050
2024-02-20	0.960	0.960	0.870	0.900	0.900	525,829
2024-02-19	0.900	0.960	0.810	0.960	0.960	5,176,733
2024-02-16	0.900	0.900	0.900	0.900	0.900	105,611
2024-02-15	0.900	0.900	0.900	0.900	0.900	360,386
2024-02-14	0.900	0.900	0.900	0.900	0.900	171,967

← NewerPage 11 of 21 · 1,236 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.