ABC TRANSPORT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	0.350	0.350	0.350	0.350	0.350	26,000
2023-02-22	0.350	0.350	0.350	0.350	0.350	65,050
2023-02-21	0.350	0.350	0.350	0.350	0.350	110,000
2023-02-20	0.350	0.350	0.350	0.350	0.350	50
2023-02-17	0.350	0.350	0.350	0.350	0.350	80,223
2023-02-16	0.350	0.350	0.350	0.350	0.350	150,000
2023-02-15	0.350	0.350	0.350	0.350	0.350	100,086
2023-02-14	0.350	0.350	0.350	0.350	0.350	101,626
2023-02-13	0.350	0.350	0.350	0.350	0.350	122,200
2023-02-10	0.350	0.350	0.350	0.350	0.350	2,000
2023-02-09	0.350	0.350	0.350	0.350	0.350	35,630
2023-02-08	0.350	0.350	0.350	0.350	0.350	0
2023-02-07	0.350	0.350	0.350	0.350	0.350	70,000
2023-02-06	0.350	0.350	0.350	0.350	0.350	68,606
2023-02-03	0.370	0.400	0.350	0.350	0.350	577,336
2023-02-02	0.370	0.370	0.370	0.370	0.370	67,000
2023-02-01	0.340	0.370	0.340	0.370	0.370	1,394,945
2023-01-31	0.340	0.340	0.340	0.340	0.340	0
2023-01-30	0.340	0.340	0.340	0.340	0.340	9,490
2023-01-27	0.340	0.340	0.340	0.340	0.340	57,021
2023-01-26	0.340	0.340	0.340	0.340	0.340	158,600
2023-01-25	0.340	0.340	0.340	0.340	0.340	93,360
2023-01-24	0.310	0.340	0.310	0.340	0.340	401,025
2023-01-23	0.290	0.310	0.290	0.310	0.310	679,466
2023-01-20	0.290	0.290	0.290	0.290	0.290	2,813
2023-01-19	0.290	0.290	0.290	0.290	0.290	85,310
2023-01-18	0.310	0.310	0.290	0.290	0.290	102,641
2023-01-17	0.310	0.310	0.310	0.310	0.310	300
2023-01-16	0.290	0.310	0.290	0.310	0.310	311,150
2023-01-13	0.270	0.290	0.270	0.290	0.290	203,000
2023-01-12	0.270	0.270	0.270	0.270	0.270	7,000
2023-01-11	0.270	0.270	0.270	0.270	0.270	233,170
2023-01-10	0.270	0.270	0.270	0.270	0.270	443,805
2023-01-09	0.250	0.270	0.250	0.270	0.270	212,060
2023-01-06	0.250	0.250	0.250	0.250	0.250	0
2023-01-05	0.250	0.250	0.250	0.250	0.250	10,740
2023-01-04	0.250	0.250	0.250	0.250	0.250	0
2023-01-03	0.250	0.250	0.250	0.250	0.250	14,000
2022-12-30	0.250	0.250	0.250	0.250	0.250	0
2022-12-29	0.250	0.250	0.250	0.250	0.250	913
2022-12-28	0.250	0.250	0.250	0.250	0.250	0
2022-12-23	0.250	0.250	0.250	0.250	0.250	40,000
2022-12-22	0.250	0.250	0.250	0.250	0.250	0
2022-12-21	0.250	0.250	0.250	0.250	0.250	0
2022-12-20	0.250	0.250	0.250	0.250	0.250	16,500
2022-12-19	0.250	0.250	0.250	0.250	0.250	0
2022-12-16	0.250	0.250	0.250	0.250	0.250	6,820
2022-12-15	0.250	0.250	0.250	0.250	0.250	20,396
2022-12-14	0.250	0.250	0.250	0.250	0.250	12,604
2022-12-13	0.250	0.250	0.250	0.250	0.250	396
2022-12-12	0.250	0.250	0.250	0.250	0.250	113,750
2022-12-09	0.250	0.250	0.250	0.250	0.250	30,000
2022-12-08	0.270	0.270	0.250	0.250	0.250	143,754
2022-12-07	0.270	0.270	0.270	0.270	0.270	186
2022-12-06	0.270	0.270	0.270	0.270	0.270	0
2022-12-05	0.270	0.270	0.270	0.270	0.270	26,886
2022-12-02	0.270	0.270	0.270	0.270	0.270	5,344
2022-12-01	0.270	0.270	0.270	0.270	0.270	23,344
2022-11-30	0.270	0.270	0.270	0.270	0.270	162,000
2022-11-29	0.250	0.250	0.250	0.250	0.250	5,304

← NewerPage 16 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.