ABC TRANSPORT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	0.350	0.350	0.350	0.350	0.350	73,700
2022-03-08	0.350	0.350	0.350	0.350	0.350	18,317
2022-03-07	0.350	0.360	0.350	0.350	0.350	641,782
2022-03-04	0.350	0.350	0.350	0.350	0.350	147,157
2022-03-03	0.320	0.350	0.320	0.350	0.350	315,523
2022-03-02	0.320	0.320	0.320	0.320	0.320	11,176
2022-03-01	0.320	0.320	0.320	0.320	0.320	8,321
2022-02-28	0.320	0.320	0.320	0.320	0.320	39,035
2022-02-25	0.320	0.320	0.320	0.320	0.320	19,550
2022-02-24	0.320	0.320	0.320	0.320	0.320	67,374
2022-02-23	0.320	0.320	0.320	0.320	0.320	91,000
2022-02-22	0.320	0.320	0.320	0.320	0.320	131,476
2022-02-21	0.320	0.320	0.320	0.320	0.320	60,838
2022-02-18	0.320	0.320	0.320	0.320	0.320	14,999
2022-02-17	0.320	0.320	0.320	0.320	0.320	41,113
2022-02-16	0.330	0.330	0.320	0.320	0.320	632,139
2022-02-15	0.330	0.360	0.330	0.330	0.330	436,750
2022-02-14	0.330	0.330	0.330	0.330	0.330	59,774
2022-02-11	0.330	0.330	0.330	0.330	0.330	101,625
2022-02-10	0.330	0.330	0.330	0.330	0.330	58,979
2022-02-09	0.330	0.330	0.330	0.330	0.330	24,521
2022-02-08	0.330	0.330	0.330	0.330	0.330	20,294
2022-02-07	0.330	0.330	0.330	0.330	0.330	124,607
2022-02-04	0.330	0.330	0.330	0.330	0.330	10,519
2022-02-03	0.330	0.330	0.330	0.330	0.330	16,879
2022-02-02	0.360	0.360	0.330	0.330	0.330	148,105
2022-02-01	0.360	0.360	0.360	0.360	0.360	16,607
2022-01-31	0.360	0.360	0.360	0.360	0.360	16,000
2022-01-28	0.360	0.360	0.360	0.360	0.360	23,645
2022-01-27	0.360	0.360	0.360	0.360	0.360	56,290
2022-01-26	0.360	0.360	0.360	0.360	0.360	10,694
2022-01-25	0.360	0.360	0.360	0.360	0.360	127,500
2022-01-24	0.340	0.360	0.310	0.360	0.360	417,029
2022-01-21	0.340	0.340	0.340	0.340	0.340	17,834
2022-01-20	0.340	0.340	0.340	0.340	0.340	4,062
2022-01-19	0.340	0.340	0.340	0.340	0.340	10,141
2022-01-18	0.340	0.340	0.340	0.340	0.340	188,259
2022-01-17	0.340	0.340	0.340	0.340	0.340	20,623
2022-01-14	0.340	0.340	0.340	0.340	0.340	173,812
2022-01-13	0.340	0.340	0.340	0.340	0.340	3,029
2022-01-12	0.340	0.340	0.340	0.340	0.340	25,700
2022-01-11	0.340	0.340	0.340	0.340	0.340	0
2022-01-10	0.340	0.340	0.340	0.340	0.340	147,444
2022-01-07	0.310	0.340	0.310	0.340	0.340	557,099
2022-01-06	0.310	0.310	0.310	0.310	0.310	23,646
2022-01-05	0.310	0.310	0.310	0.310	0.310	97,808
2022-01-04	0.310	0.310	0.310	0.310	0.310	119,063
2021-12-31	0.310	0.310	0.310	0.310	0.310	3,580
2021-12-30	0.310	0.310	0.310	0.310	0.310	77,315
2021-12-29	0.310	0.310	0.310	0.310	0.310	65,333
2021-12-24	0.310	0.310	0.310	0.310	0.310	31,293
2021-12-23	0.310	0.310	0.310	0.310	0.310	6,462
2021-12-22	0.310	0.310	0.310	0.310	0.310	3,501
2021-12-21	0.310	0.310	0.310	0.310	0.310	4,511
2021-12-20	0.310	0.310	0.310	0.310	0.310	182,083
2021-12-17	0.310	0.310	0.310	0.310	0.310	327,815
2021-12-16	0.310	0.310	0.310	0.310	0.310	12,229
2021-12-15	0.310	0.310	0.310	0.310	0.310	49,100
2021-12-14	0.310	0.310	0.310	0.310	0.310	83,428
2021-12-13	0.310	0.310	0.310	0.310	0.310	31,981

← NewerPage 20 of 21 · 1,237 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.