ABC TRANSPORT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	0.820	0.900	0.820	0.900	0.900	245,335
2024-02-12	0.880	0.880	0.820	0.820	0.820	230,584
2024-02-09	0.880	0.880	0.880	0.880	0.880	89,011
2024-02-08	0.880	0.880	0.880	0.880	0.880	96,064
2024-02-07	0.880	0.880	0.880	0.880	0.880	220,082
2024-02-06	0.880	0.880	0.880	0.880	0.880	156,299
2024-02-05	0.880	0.880	0.880	0.880	0.880	189,465
2024-02-02	0.880	0.880	0.880	0.880	0.880	78,374
2024-02-01	0.880	0.880	0.880	0.880	0.880	424,215
2024-01-31	0.880	0.880	0.880	0.880	0.880	22,380
2024-01-30	0.880	0.880	0.880	0.880	0.880	432,109
2024-01-29	0.880	0.880	0.880	0.880	0.880	43,398
2024-01-26	0.870	0.880	0.870	0.880	0.880	1,133,715
2024-01-25	0.870	0.870	0.870	0.870	0.870	219,672
2024-01-24	0.880	0.880	0.870	0.870	0.870	252,642
2024-01-23	0.950	0.950	0.880	0.880	0.880	402,515
2024-01-22	0.950	0.950	0.950	0.950	0.950	781,964
2024-01-19	0.950	0.950	0.950	0.950	0.950	305,906
2024-01-18	0.950	0.950	0.950	0.950	0.950	268,019
2024-01-17	0.940	0.970	0.940	0.950	0.950	536,213
2024-01-16	0.940	0.950	0.940	0.940	0.940	975,085
2024-01-15	0.950	0.950	0.890	0.940	0.940	772,287
2024-01-12	0.920	0.950	0.920	0.950	0.950	718,908
2024-01-11	0.930	0.930	0.920	0.920	0.920	805,562
2024-01-10	0.970	0.970	0.880	0.930	0.930	1,625,133
2024-01-09	0.970	0.970	0.890	0.970	0.970	994,407
2024-01-08	0.970	0.970	0.970	0.970	0.970	318,832
2024-01-05	0.890	0.970	0.890	0.970	0.970	1,072,103
2024-01-04	0.970	0.970	0.890	0.890	0.890	1,376,053
2024-01-03	0.890	0.970	0.850	0.970	0.970	2,132,044
2024-01-02	0.810	0.890	0.810	0.890	0.890	352,805
2023-12-29	0.760	0.810	0.760	0.810	0.810	210,917
2023-12-28	0.760	0.760	0.760	0.760	0.760	151,119
2023-12-27	0.760	0.760	0.760	0.760	0.760	173,707
2023-12-22	0.820	0.820	0.760	0.760	0.760	471,639
2023-12-21	0.820	0.820	0.820	0.820	0.820	52,900
2023-12-20	0.820	0.820	0.820	0.820	0.820	77,432
2023-12-19	0.820	0.820	0.820	0.820	0.820	389,759
2023-12-18	0.910	0.910	0.820	0.820	0.820	381,000
2023-12-15	0.910	0.910	0.910	0.910	0.910	10,307
2023-12-14	0.910	0.910	0.910	0.910	0.910	145,450
2023-12-13	0.910	0.910	0.910	0.910	0.910	27,300
2023-12-12	0.910	0.910	0.910	0.910	0.910	174,676
2023-12-11	0.910	0.910	0.910	0.910	0.910	209,268
2023-12-08	0.910	0.910	0.910	0.910	0.910	216,675
2023-12-07	0.910	0.910	0.910	0.910	0.910	397,864
2023-12-06	0.840	0.910	0.840	0.910	0.910	325,216
2023-12-05	0.840	0.840	0.840	0.840	0.840	116,465
2023-12-04	0.840	0.840	0.840	0.840	0.840	87,558
2023-12-01	0.840	0.840	0.840	0.840	0.840	81,405
2023-11-30	0.840	0.840	0.840	0.840	0.840	106,666
2023-11-29	0.840	0.840	0.840	0.840	0.840	383,990
2023-11-28	0.840	0.840	0.840	0.840	0.840	93,740
2023-11-27	0.840	0.840	0.840	0.840	0.840	230,497
2023-11-24	0.930	0.930	0.840	0.840	0.840	1,376,999
2023-11-23	0.950	0.950	0.870	0.930	0.930	2,082,423
2023-11-22	0.960	0.960	0.910	0.950	0.950	518,622
2023-11-21	0.890	0.970	0.890	0.960	0.960	4,270,549
2023-11-20	0.810	0.890	0.750	0.890	0.890	1,239,497
2023-11-17	0.900	0.900	0.810	0.810	0.810	325,791

← NewerPage 12 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.