ABC TRANSPORT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	6.240	6.240	5.700	5.700	5.700	1,145,417
2026-04-21	6.240	6.240	6.240	6.240	6.240	532,850
2026-04-20	6.240	6.240	6.240	6.240	6.240	798,361
2026-04-17	6.240	6.240	6.240	6.240	6.240	905,150
2026-04-16	6.240	6.240	6.240	6.240	6.240	447,084
2026-04-15	6.240	6.240	6.240	6.240	6.240	513,894
2026-04-14	6.240	6.240	6.240	6.240	6.240	470,366
2026-04-13	6.240	6.240	6.240	6.240	6.240	964,900
2026-04-10	6.240	6.240	6.240	6.240	6.240	780,966
2026-04-09	6.240	6.240	6.240	6.240	6.240	621,728
2026-04-08	6.240	6.240	6.240	6.240	6.240	564,913
2026-04-07	6.240	6.240	6.240	6.240	6.240	940,219
2026-04-02	6.240	6.240	6.240	6.240	6.240	539,306
2026-04-01	6.240	6.240	6.240	6.240	6.240	552,426
2026-03-31	6.240	6.240	6.240	6.240	6.240	2,139,786
2026-03-30	6.240	6.240	6.240	6.240	6.240	706,639
2026-03-27	6.240	6.240	6.240	6.240	6.240	626,106
2026-03-26	6.240	6.240	6.240	6.240	6.240	582,507
2026-03-25	6.240	6.240	6.240	6.240	6.240	1,395,978
2026-03-24	6.240	6.240	6.240	6.240	6.240	853,808
2026-03-23	6.240	6.240	6.240	6.240	6.240	1,438,920
2026-03-18	6.240	6.240	6.240	6.240	6.240	601,645
2026-03-17	6.240	6.240	6.240	6.240	6.240	672,445
2026-03-16	6.240	6.240	6.240	6.240	6.240	687,007
2026-03-13	6.240	6.240	6.240	6.240	6.240	1,191,935
2026-03-12	6.240	6.240	6.240	6.240	6.240	687,923
2026-03-11	6.240	6.240	6.240	6.240	6.240	865,418
2026-03-10	6.240	6.240	6.240	6.240	6.240	1,030,337
2026-03-09	6.240	6.240	6.240	6.240	6.240	1,734,942
2026-03-06	6.930	6.930	6.240	6.240	6.240	2,487,032
2026-03-05	6.930	6.930	6.930	6.930	6.930	812,434
2026-03-04	6.930	6.930	6.930	6.930	6.930	636,381
2026-03-03	6.780	6.930	6.780	6.930	6.930	1,668,881
2026-03-02	6.750	6.780	6.750	6.780	6.780	1,642,572
2026-02-27	6.750	6.750	6.750	6.750	6.750	1,053,616
2026-02-26	6.750	6.750	6.750	6.750	6.750	1,644,593
2026-02-25	7.500	7.500	6.750	6.750	6.750	1,806,686
2026-02-24	8.250	8.250	7.500	7.500	7.500	1,835,864
2026-02-23	9.000	9.000	8.250	8.250	8.250	3,369,348
2026-02-20	9.500	9.500	9.000	9.000	9.000	2,158,541
2026-02-19	9.400	9.500	9.100	9.500	9.500	3,744,524
2026-02-18	9.070	9.970	9.070	9.400	9.400	9,643,715
2026-02-17	8.250	9.070	8.250	9.070	9.070	5,299,754
2026-02-16	7.500	8.250	7.500	8.250	8.250	2,474,995
2026-02-13	7.430	7.510	7.430	7.500	7.500	2,665,431
2026-02-12	6.760	7.430	6.760	7.430	7.430	1,633,505
2026-02-11	6.720	6.760	6.720	6.760	6.760	2,292,384
2026-02-10	6.120	6.720	6.120	6.720	6.720	3,750,394
2026-02-09	5.740	6.120	5.740	6.120	6.120	2,738,628
2026-02-06	5.220	5.740	5.220	5.740	5.740	2,206,319
2026-02-05	5.220	5.220	5.220	5.220	5.220	389,777
2026-02-04	5.220	5.220	5.220	5.220	5.220	561,714
2026-02-03	5.220	5.220	5.220	5.220	5.220	1,102,345
2026-02-02	5.220	5.220	5.220	5.220	5.220	1,325,095
2026-01-30	5.220	5.220	5.220	5.220	5.220	418,051
2026-01-29	5.500	5.500	5.220	5.220	5.220	789,506
2026-01-28	5.150	5.500	5.150	5.500	5.500	487,575
2026-01-27	5.150	5.150	5.150	5.150	5.150	724,413
2026-01-26	5.680	5.680	5.150	5.150	5.150	912,251
2026-01-23	5.680	5.680	5.680	5.680	5.680	700,099

← NewerPage 3 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.