ABC TRANSPORT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 273,274 |
| 2025-01-31 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 174,388 |
| 2025-01-30 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 169,516 |
| 2025-01-29 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 83,106 |
| 2025-01-28 | 1.110 | 1.140 | 1.110 | 1.140 | 1.140 | 319,535 |
| 2025-01-27 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 381,178 |
| 2025-01-24 | 1.100 | 1.110 | 1.100 | 1.110 | 1.110 | 410,965 |
| 2025-01-23 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 367,090 |
| 2025-01-22 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 102,860 |
| 2025-01-21 | 1.070 | 1.100 | 1.070 | 1.100 | 1.100 | 516,802 |
| 2025-01-20 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 97,665 |
| 2025-01-17 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 408,055 |
| 2025-01-16 | 1.130 | 1.130 | 1.070 | 1.070 | 1.070 | 851,788 |
| 2025-01-15 | 1.160 | 1.160 | 1.110 | 1.130 | 1.130 | 730,681 |
| 2025-01-14 | 1.110 | 1.160 | 1.110 | 1.160 | 1.160 | 742,286 |
| 2025-01-13 | 1.230 | 1.230 | 1.110 | 1.110 | 1.110 | 1,652,734 |
| 2025-01-10 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 428,830 |
| 2025-01-09 | 1.220 | 1.230 | 1.220 | 1.230 | 1.230 | 197,458 |
| 2025-01-08 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 357,012 |
| 2025-01-07 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 352,855 |
| 2025-01-06 | 1.180 | 1.220 | 1.180 | 1.220 | 1.220 | 286,628 |
| 2025-01-03 | 1.230 | 1.250 | 1.180 | 1.180 | 1.180 | 1,961,375 |
| 2025-01-02 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 271,380 |
| 2024-12-31 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 29,143 |
| 2024-12-30 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 246,489 |
| 2024-12-27 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 152,245 |
| 2024-12-24 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 251,925 |
| 2024-12-23 | 1.240 | 1.240 | 1.230 | 1.230 | 1.230 | 532,491 |
| 2024-12-20 | 1.150 | 1.240 | 1.150 | 1.240 | 1.240 | 353,281 |
| 2024-12-19 | 1.050 | 1.150 | 1.050 | 1.150 | 1.150 | 635,247 |
| 2024-12-18 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 116,104 |
| 2024-12-17 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 55,905 |
| 2024-12-16 | 1.150 | 1.150 | 1.050 | 1.050 | 1.050 | 1,218,817 |
| 2024-12-13 | 1.250 | 1.250 | 1.150 | 1.150 | 1.150 | 900,077 |
| 2024-12-12 | 1.350 | 1.350 | 1.250 | 1.250 | 1.250 | 256,161 |
| 2024-12-11 | 1.250 | 1.350 | 1.140 | 1.350 | 1.350 | 987,935 |
| 2024-12-10 | 1.140 | 1.250 | 1.140 | 1.250 | 1.250 | 883,593 |
| 2024-12-09 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 59,200 |
| 2024-12-06 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 71,495 |
| 2024-12-05 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 213,013 |
| 2024-12-04 | 1.050 | 1.140 | 0.980 | 1.140 | 1.140 | 1,054,939 |
| 2024-12-03 | 1.130 | 1.130 | 1.050 | 1.050 | 1.050 | 456,047 |
| 2024-12-02 | 1.170 | 1.170 | 1.130 | 1.130 | 1.130 | 547,403 |
| 2024-11-29 | 1.190 | 1.190 | 1.170 | 1.170 | 1.170 | 151,447 |
| 2024-11-28 | 1.250 | 1.250 | 1.190 | 1.190 | 1.190 | 594,703 |
| 2024-11-27 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 243,016 |
| 2024-11-26 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 136,095 |
| 2024-11-25 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 407,451 |
| 2024-11-22 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 116,885 |
| 2024-11-21 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 124,215 |
| 2024-11-20 | 1.190 | 1.250 | 1.100 | 1.250 | 1.250 | 666,422 |
| 2024-11-19 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 250,097 |
| 2024-11-18 | 1.210 | 1.210 | 1.190 | 1.190 | 1.190 | 659,001 |
| 2024-11-15 | 1.150 | 1.210 | 1.150 | 1.210 | 1.210 | 534,552 |
| 2024-11-14 | 1.270 | 1.270 | 1.150 | 1.150 | 1.150 | 1,482,830 |
| 2024-11-13 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 91,357 |
| 2024-11-12 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 95,370 |
| 2024-11-11 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 270,610 |
| 2024-11-08 | 1.300 | 1.300 | 1.270 | 1.270 | 1.270 | 555,226 |
| 2024-11-07 | 1.200 | 1.300 | 1.200 | 1.300 | 1.300 | 912,230 |
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.