ABC TRANSPORT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.000	1.000	0.900	0.900	0.900	721,099
2023-11-15	0.980	1.000	0.980	1.000	1.000	449,717
2023-11-14	0.900	0.980	0.900	0.980	0.980	1,085,851
2023-11-13	0.840	0.900	0.840	0.900	0.900	367,388
2023-11-10	0.840	0.840	0.840	0.840	0.840	350,760
2023-11-09	0.780	0.850	0.780	0.840	0.840	796,673
2023-11-08	0.780	0.780	0.780	0.780	0.780	90,197
2023-11-07	0.780	0.780	0.780	0.780	0.780	117,640
2023-11-06	0.860	0.860	0.780	0.780	0.780	364,278
2023-11-03	0.790	0.860	0.790	0.860	0.860	508,368
2023-11-02	0.790	0.860	0.790	0.790	0.790	1,472,926
2023-11-01	0.790	0.790	0.790	0.790	0.790	124,712
2023-10-31	0.720	0.790	0.710	0.790	0.790	1,973,384
2023-10-30	0.740	0.740	0.720	0.720	0.720	224,285
2023-10-27	0.730	0.800	0.730	0.740	0.740	1,449,050
2023-10-26	0.730	0.730	0.730	0.730	0.730	146,200
2023-10-25	0.730	0.730	0.730	0.730	0.730	336,920
2023-10-24	0.810	0.810	0.730	0.730	0.730	493,367
2023-10-23	0.800	0.810	0.800	0.810	0.810	234,442
2023-10-20	0.800	0.800	0.800	0.800	0.800	51,550
2023-10-19	0.800	0.800	0.800	0.800	0.800	238,177
2023-10-18	0.800	0.800	0.800	0.800	0.800	432,794
2023-10-17	0.800	0.800	0.800	0.800	0.800	198,513
2023-10-16	0.800	0.800	0.800	0.800	0.800	77,023
2023-10-13	0.740	0.800	0.740	0.800	0.800	503,717
2023-10-12	0.740	0.740	0.740	0.740	0.740	40,298
2023-10-11	0.740	0.740	0.740	0.740	0.740	224,189
2023-10-10	0.680	0.740	0.680	0.740	0.740	462,445
2023-10-09	0.650	0.680	0.650	0.680	0.680	29,269,383
2023-10-06	0.650	0.710	0.590	0.650	0.650	3,651,291
2023-10-05	0.720	0.720	0.650	0.650	0.650	431,517
2023-10-04	0.790	0.790	0.720	0.720	0.720	699,571
2023-10-03	0.790	0.790	0.790	0.790	0.790	159,110
2023-09-29	0.750	0.790	0.680	0.790	0.790	1,245,300
2023-09-28	0.770	0.770	0.750	0.750	0.750	887,257
2023-09-26	0.810	0.810	0.770	0.770	0.770	242,000
2023-09-25	0.810	0.810	0.810	0.810	0.810	9,415
2023-09-22	0.790	0.810	0.790	0.810	0.810	387,250
2023-09-21	0.800	0.800	0.720	0.790	0.790	1,796,688
2023-09-20	0.800	0.800	0.800	0.800	0.800	191,036
2023-09-19	0.810	0.810	0.800	0.800	0.800	733,702
2023-09-18	0.750	0.810	0.680	0.810	0.810	1,891,551
2023-09-15	0.830	0.830	0.750	0.750	0.750	546,331
2023-09-14	0.920	0.920	0.830	0.830	0.830	419,052
2023-09-13	1.020	1.020	0.920	0.920	0.920	272,300
2023-09-12	1.020	1.020	1.020	1.020	1.020	130,242
2023-09-11	1.130	1.130	1.020	1.020	1.020	720,586
2023-09-08	1.230	1.230	1.130	1.130	1.130	865,549
2023-09-07	1.230	1.350	1.230	1.230	1.230	4,173,453
2023-09-06	1.130	1.230	1.130	1.230	1.230	1,552,523
2023-09-05	1.040	1.140	0.970	1.130	1.130	4,464,294
2023-09-04	0.950	1.040	0.950	1.040	1.040	1,199,715
2023-09-01	0.880	0.950	0.880	0.950	0.950	569,549
2023-08-31	0.810	0.890	0.810	0.880	0.880	1,855,096
2023-08-30	0.740	0.810	0.740	0.810	0.810	363,408
2023-08-29	0.680	0.740	0.680	0.740	0.740	178,995
2023-08-28	0.680	0.680	0.680	0.680	0.680	260,014
2023-08-25	0.620	0.680	0.620	0.680	0.680	304,410
2023-08-24	0.570	0.620	0.570	0.620	0.620	398,185
2023-08-23	0.520	0.570	0.520	0.570	0.570	313,000

← NewerPage 13 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.