ABC TRANSPORT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	0.310	0.310	0.310	0.310	0.310	80,326
2022-06-06	0.330	0.330	0.310	0.310	0.310	598,305
2022-06-03	0.330	0.330	0.330	0.330	0.330	3,285
2022-06-02	0.330	0.330	0.330	0.330	0.330	36,900
2022-06-01	0.330	0.330	0.330	0.330	0.330	113,715
2022-05-31	0.330	0.330	0.330	0.330	0.330	27,424
2022-05-30	0.320	0.330	0.320	0.330	0.330	2,346,337
2022-05-27	0.320	0.320	0.320	0.320	0.320	18,955
2022-05-26	0.320	0.320	0.320	0.320	0.320	2,970
2022-05-25	0.320	0.320	0.320	0.320	0.320	22,860
2022-05-24	0.320	0.320	0.320	0.320	0.320	0
2022-05-23	0.330	0.330	0.320	0.320	0.320	250,002
2022-05-20	0.330	0.330	0.330	0.330	0.330	61,750
2022-05-19	0.330	0.330	0.330	0.330	0.330	61,139
2022-05-18	0.330	0.330	0.330	0.330	0.330	57,100
2022-05-17	0.330	0.330	0.330	0.330	0.330	33,989
2022-05-16	0.330	0.330	0.330	0.330	0.330	24,619
2022-05-13	0.330	0.330	0.330	0.330	0.330	33,862
2022-05-12	0.330	0.330	0.330	0.330	0.330	32,413
2022-05-11	0.330	0.330	0.330	0.330	0.330	119,595
2022-05-10	0.330	0.330	0.330	0.330	0.330	34,050
2022-05-09	0.330	0.330	0.330	0.330	0.330	37,013
2022-05-06	0.330	0.330	0.330	0.330	0.330	66,800
2022-05-05	0.330	0.330	0.330	0.330	0.330	3,055
2022-05-04	0.310	0.330	0.310	0.330	0.330	396,087
2022-04-29	0.310	0.310	0.310	0.310	0.310	10,000
2022-04-28	0.310	0.310	0.310	0.310	0.310	38,293
2022-04-27	0.310	0.310	0.310	0.310	0.310	63,000
2022-04-26	0.310	0.310	0.310	0.310	0.310	30,773
2022-04-25	0.290	0.310	0.290	0.310	0.310	191,970
2022-04-22	0.290	0.290	0.290	0.290	0.290	5,857
2022-04-21	0.310	0.310	0.290	0.290	0.290	147,713
2022-04-20	0.310	0.310	0.310	0.310	0.310	6,430
2022-04-19	0.310	0.310	0.310	0.310	0.310	67,698
2022-04-14	0.310	0.310	0.310	0.310	0.310	81,560
2022-04-13	0.310	0.310	0.310	0.310	0.310	44,891
2022-04-12	0.310	0.310	0.310	0.310	0.310	46,220
2022-04-11	0.300	0.310	0.300	0.310	0.310	257,119
2022-04-08	0.300	0.300	0.300	0.300	0.300	127,364
2022-04-07	0.300	0.300	0.300	0.300	0.300	51,953
2022-04-06	0.300	0.300	0.300	0.300	0.300	103,509
2022-04-05	0.300	0.300	0.300	0.300	0.300	1,200
2022-04-04	0.300	0.300	0.300	0.300	0.300	198,299
2022-04-01	0.300	0.300	0.300	0.300	0.300	849,215
2022-03-31	0.300	0.300	0.300	0.300	0.300	957,522
2022-03-30	0.300	0.300	0.300	0.300	0.300	33,221
2022-03-29	0.300	0.300	0.300	0.300	0.300	471,031
2022-03-28	0.300	0.300	0.300	0.300	0.300	63,591
2022-03-25	0.300	0.300	0.300	0.300	0.300	1,200
2022-03-24	0.300	0.300	0.300	0.300	0.300	2,000
2022-03-23	0.320	0.320	0.300	0.300	0.300	855,275
2022-03-22	0.320	0.320	0.320	0.320	0.320	177,425
2022-03-21	0.320	0.320	0.320	0.320	0.320	4,049
2022-03-18	0.320	0.320	0.320	0.320	0.320	20,000
2022-03-17	0.320	0.320	0.320	0.320	0.320	86,000
2022-03-16	0.320	0.320	0.320	0.320	0.320	30,000
2022-03-15	0.320	0.320	0.320	0.320	0.320	14,000
2022-03-14	0.320	0.320	0.320	0.320	0.320	27,586
2022-03-11	0.320	0.320	0.320	0.320	0.320	46,514
2022-03-10	0.350	0.350	0.320	0.320	0.320	208,240

← NewerPage 19 of 21 · 1,238 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.