ABC TRANSPORT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	0.440	0.440	0.440	0.440	0.440	48,453
2023-05-24	0.440	0.440	0.440	0.440	0.440	101,920
2023-05-23	0.440	0.440	0.440	0.440	0.440	202,200
2023-05-22	0.440	0.440	0.440	0.440	0.440	367,645
2023-05-19	0.440	0.440	0.440	0.440	0.440	112,000
2023-05-18	0.400	0.440	0.400	0.440	0.440	384,103
2023-05-17	0.400	0.400	0.400	0.400	0.400	148,891
2023-05-16	0.400	0.400	0.400	0.400	0.400	317,760
2023-05-15	0.400	0.440	0.370	0.400	0.400	1,476,396
2023-05-12	0.400	0.400	0.400	0.400	0.400	163,768
2023-05-11	0.370	0.400	0.370	0.400	0.400	589,191
2023-05-10	0.360	0.370	0.360	0.370	0.370	356,542
2023-05-09	0.360	0.360	0.360	0.360	0.360	347,222
2023-05-08	0.340	0.360	0.340	0.360	0.360	910,300
2023-05-05	0.340	0.340	0.340	0.340	0.340	2,770
2023-05-04	0.350	0.350	0.340	0.340	0.340	458,359
2023-05-03	0.350	0.350	0.350	0.350	0.350	0
2023-05-02	0.350	0.350	0.350	0.350	0.350	24,500
2023-04-28	0.380	0.380	0.350	0.350	0.350	1,735,500
2023-04-27	0.380	0.380	0.380	0.380	0.380	242,450
2023-04-26	0.370	0.380	0.370	0.380	0.380	162,281
2023-04-25	0.370	0.370	0.370	0.370	0.370	8,560
2023-04-20	0.360	0.370	0.360	0.370	0.370	2,754,645
2023-04-19	0.340	0.340	0.340	0.340	0.340	203,155
2023-04-18	0.340	0.340	0.340	0.340	0.340	100
2023-04-17	0.340	0.340	0.340	0.340	0.340	11,000
2023-04-14	0.340	0.340	0.340	0.340	0.340	76,000
2023-04-13	0.340	0.340	0.340	0.340	0.340	98,350
2023-04-12	0.310	0.340	0.310	0.340	0.340	529,750
2023-04-11	0.310	0.310	0.310	0.310	0.310	39,500
2023-04-06	0.310	0.310	0.310	0.310	0.310	568,540
2023-04-05	0.310	0.310	0.310	0.310	0.310	80,689
2023-04-04	0.340	0.340	0.310	0.310	0.310	157,957
2023-04-03	0.370	0.370	0.340	0.340	0.340	512,200
2023-03-31	0.370	0.370	0.370	0.370	0.370	12,150
2023-03-30	0.370	0.370	0.370	0.370	0.370	51,905
2023-03-29	0.370	0.370	0.370	0.370	0.370	0
2023-03-28	0.370	0.370	0.370	0.370	0.370	40,000
2023-03-27	0.370	0.370	0.370	0.370	0.370	0
2023-03-24	0.370	0.370	0.370	0.370	0.370	160,000
2023-03-23	0.350	0.370	0.350	0.370	0.370	491,074
2023-03-22	0.350	0.350	0.350	0.350	0.350	0
2023-03-21	0.350	0.350	0.350	0.350	0.350	588
2023-03-20	0.350	0.350	0.350	0.350	0.350	189,333
2023-03-17	0.350	0.350	0.350	0.350	0.350	88
2023-03-16	0.350	0.350	0.350	0.350	0.350	0
2023-03-15	0.350	0.350	0.350	0.350	0.350	350
2023-03-14	0.350	0.350	0.350	0.350	0.350	20,112
2023-03-13	0.350	0.350	0.350	0.350	0.350	68,385
2023-03-10	0.350	0.350	0.350	0.350	0.350	35,366
2023-03-09	0.350	0.350	0.350	0.350	0.350	2,550
2023-03-08	0.380	0.380	0.350	0.350	0.350	511,344
2023-03-07	0.380	0.380	0.380	0.380	0.380	13,214
2023-03-06	0.380	0.380	0.380	0.380	0.380	205,065
2023-03-03	0.380	0.380	0.380	0.380	0.380	11,500
2023-03-02	0.380	0.380	0.380	0.380	0.380	30,000
2023-03-01	0.380	0.380	0.380	0.380	0.380	41,200
2023-02-28	0.380	0.380	0.380	0.380	0.380	0
2023-02-27	0.380	0.380	0.380	0.380	0.380	3,600
2023-02-24	0.350	0.380	0.350	0.380	0.380	280,346

← NewerPage 15 of 21 · 1,240 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.