ABC TRANSPORT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	4.240	4.240	4.240	4.240	4.240	154,680
2025-10-27	4.250	4.250	4.240	4.240	4.240	531,159
2025-10-24	4.250	4.250	4.250	4.250	4.250	163,530
2025-10-23	4.250	4.250	4.250	4.250	4.250	326,014
2025-10-22	4.250	4.250	4.250	4.250	4.250	408,284
2025-10-21	4.250	4.250	4.250	4.250	4.250	605,233
2025-10-20	4.250	4.250	4.250	4.250	4.250	413,372
2025-10-17	4.110	4.250	4.110	4.250	4.250	542,792
2025-10-16	4.050	4.110	4.050	4.110	4.110	662,316
2025-10-15	4.050	4.050	4.050	4.050	4.050	173,267
2025-10-14	4.050	4.050	4.050	4.050	4.050	219,561
2025-10-13	4.050	4.050	4.050	4.050	4.050	252,790
2025-10-10	4.050	4.050	4.050	4.050	4.050	151,287
2025-10-09	4.050	4.050	4.050	4.050	4.050	459,969
2025-10-08	4.050	4.050	4.050	4.050	4.050	190,248
2025-10-07	4.050	4.050	4.050	4.050	4.050	223,843
2025-10-06	4.300	4.300	4.050	4.050	4.050	712,603
2025-10-03	4.300	4.300	4.300	4.300	4.300	200,997
2025-10-02	4.300	4.300	4.300	4.300	4.300	141,205
2025-09-30	4.300	4.300	4.300	4.300	4.300	298,758
2025-09-29	4.300	4.300	4.300	4.300	4.300	289,830
2025-09-26	4.300	4.300	4.300	4.300	4.300	287,917
2025-09-25	4.300	4.300	4.300	4.300	4.300	417,350
2025-09-24	4.300	4.300	4.300	4.300	4.300	277,431
2025-09-23	4.300	4.300	4.300	4.300	4.300	467,594
2025-09-22	4.300	4.300	4.300	4.300	4.300	192,574
2025-09-19	4.300	4.300	4.300	4.300	4.300	151,140
2025-09-18	4.300	4.300	4.300	4.300	4.300	196,201
2025-09-17	4.300	4.300	4.300	4.300	4.300	161,578
2025-09-16	4.300	4.300	4.300	4.300	4.300	236,665
2025-09-15	4.300	4.300	4.300	4.300	4.300	297,537
2025-09-12	4.300	4.300	4.300	4.300	4.300	137,394
2025-09-11	4.300	4.300	4.300	4.300	4.300	114,674
2025-09-10	4.300	4.300	4.300	4.300	4.300	383,420
2025-09-09	4.300	4.300	4.300	4.300	4.300	344,378
2025-09-08	4.300	4.300	4.300	4.300	4.300	387,900
2025-09-04	4.300	4.300	4.300	4.300	4.300	603,031
2025-09-03	4.300	4.300	4.300	4.300	4.300	242,085
2025-09-02	4.510	4.510	4.300	4.300	4.300	348,804
2025-09-01	4.510	4.510	4.510	4.510	4.510	125,353
2025-08-29	4.510	4.510	4.510	4.510	4.510	467,380
2025-08-28	4.510	4.510	4.510	4.510	4.510	279,327
2025-08-27	5.000	5.000	4.510	4.510	4.510	1,478,327
2025-08-26	5.000	5.000	5.000	5.000	5.000	469,444
2025-08-25	5.000	5.000	5.000	5.000	5.000	460,257
2025-08-22	5.000	5.000	5.000	5.000	5.000	521,009
2025-08-21	5.000	5.000	5.000	5.000	5.000	480,668
2025-08-20	5.050	5.500	5.000	5.000	5.000	3,070,569
2025-08-19	5.000	5.500	5.000	5.050	5.050	1,250,517
2025-08-18	4.600	5.000	4.600	5.000	5.000	511,033
2025-08-15	4.530	4.980	4.530	4.600	4.600	509,300
2025-08-14	4.950	5.440	4.530	4.530	4.530	2,107,295
2025-08-13	4.950	4.950	4.950	4.950	4.950	378,892
2025-08-12	4.500	4.950	4.500	4.950	4.950	1,494,824
2025-08-11	5.000	5.000	4.500	4.500	4.500	1,366,095
2025-08-08	5.000	5.000	5.000	5.000	5.000	365,734
2025-08-07	4.890	5.000	4.890	5.000	5.000	740,046
2025-08-06	4.890	4.890	4.890	4.890	4.890	266,241
2025-08-05	4.890	4.890	4.890	4.890	4.890	564,920
2025-08-04	4.890	4.890	4.500	4.890	4.890	744,496

← NewerPage 5 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.