ABC TRANSPORT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 700,099 |
| 2026-01-22 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 928,944 |
| 2026-01-21 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 643,910 |
| 2026-01-20 | 5.710 | 5.710 | 5.680 | 5.680 | 5.680 | 1,670,535 |
| 2026-01-19 | 5.240 | 5.710 | 5.200 | 5.710 | 5.710 | 2,490,403 |
| 2026-01-16 | 5.200 | 5.240 | 5.200 | 5.240 | 5.240 | 1,163,306 |
| 2026-01-15 | 4.900 | 5.200 | 4.900 | 5.200 | 5.200 | 1,310,866 |
| 2026-01-14 | 4.510 | 4.900 | 4.510 | 4.900 | 4.900 | 893,745 |
| 2026-01-13 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 591,163 |
| 2026-01-12 | 4.470 | 4.510 | 4.470 | 4.510 | 4.510 | 1,434,910 |
| 2026-01-09 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 834,853 |
| 2026-01-08 | 4.960 | 4.960 | 4.470 | 4.470 | 4.470 | 963,309 |
| 2026-01-07 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 1,548,174 |
| 2026-01-06 | 4.510 | 4.960 | 4.510 | 4.960 | 4.960 | 1,347,602 |
| 2026-01-05 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 1,582,940 |
| 2026-01-02 | 4.100 | 4.510 | 4.100 | 4.510 | 4.510 | 2,000,427 |
| 2025-12-31 | 3.900 | 4.100 | 3.900 | 4.100 | 4.100 | 662,389 |
| 2025-12-30 | 3.590 | 3.900 | 3.590 | 3.900 | 3.900 | 1,332,346 |
| 2025-12-29 | 3.270 | 3.590 | 3.270 | 3.590 | 3.590 | 1,332,757 |
| 2025-12-24 | 3.150 | 3.460 | 3.150 | 3.270 | 3.270 | 743,799 |
| 2025-12-23 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 383,628 |
| 2025-12-22 | 3.500 | 3.510 | 3.150 | 3.150 | 3.150 | 1,345,185 |
| 2025-12-19 | 3.200 | 3.500 | 2.880 | 3.500 | 3.500 | 1,134,021 |
| 2025-12-18 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 177,739 |
| 2025-12-17 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 492,338 |
| 2025-12-16 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 148,814 |
| 2025-12-15 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 390,770 |
| 2025-12-12 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 397,247 |
| 2025-12-11 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 210,657 |
| 2025-12-10 | 3.100 | 3.200 | 3.100 | 3.200 | 3.200 | 505,990 |
| 2025-12-09 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 233,201 |
| 2025-12-08 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 380,267 |
| 2025-12-05 | 3.440 | 3.440 | 3.100 | 3.100 | 3.100 | 1,140,191 |
| 2025-12-04 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 620,439 |
| 2025-12-03 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 294,129 |
| 2025-12-02 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 126,314 |
| 2025-12-01 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 225,405 |
| 2025-11-28 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 175,398 |
| 2025-11-27 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 237,547 |
| 2025-11-26 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 92,014 |
| 2025-11-25 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 238,094 |
| 2025-11-24 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 157,957 |
| 2025-11-21 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 178,656 |
| 2025-11-20 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 849,212 |
| 2025-11-19 | 3.820 | 3.820 | 3.440 | 3.440 | 3.440 | 560,903 |
| 2025-11-18 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 254,290 |
| 2025-11-17 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 438,148 |
| 2025-11-14 | 4.240 | 4.240 | 3.820 | 3.820 | 3.820 | 405,954 |
| 2025-11-13 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 477,452 |
| 2025-11-12 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 770,314 |
| 2025-11-11 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 201,797 |
| 2025-11-10 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 253,259 |
| 2025-11-07 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 361,633 |
| 2025-11-06 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 152,214 |
| 2025-11-05 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 243,419 |
| 2025-11-04 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 181,048 |
| 2025-11-03 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 220,892 |
| 2025-10-31 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 331,874 |
| 2025-10-30 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 169,631 |
| 2025-10-29 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 202,627 |
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.