ABC TRANSPORT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	1.270	1.270	1.200	1.200	1.200	583,291
2024-11-05	1.270	1.270	1.270	1.270	1.270	1,043,450
2024-11-04	1.220	1.270	1.220	1.270	1.270	783,003
2024-11-01	1.220	1.220	1.220	1.220	1.220	203,318
2024-10-31	1.220	1.220	1.220	1.220	1.220	289,357
2024-10-30	1.350	1.350	1.220	1.220	1.220	534,504
2024-10-29	1.350	1.350	1.350	1.350	1.350	164,465
2024-10-28	1.350	1.350	1.350	1.350	1.350	1,076,585
2024-10-25	1.350	1.350	1.350	1.350	1.350	186,753
2024-10-24	1.350	1.350	1.350	1.350	1.350	291,980
2024-10-23	1.350	1.350	1.350	1.350	1.350	175,300
2024-10-22	1.350	1.350	1.350	1.350	1.350	564,217
2024-10-21	1.200	1.290	1.200	1.290	1.290	436,218
2024-10-18	1.200	1.200	1.200	1.200	1.200	292,719
2024-10-17	1.200	1.200	1.200	1.200	1.200	126,777
2024-10-16	1.200	1.200	1.200	1.200	1.200	78,266
2024-10-15	1.320	1.320	1.200	1.200	1.200	554,875
2024-10-14	1.320	1.320	1.320	1.320	1.320	372,897
2024-10-11	1.320	1.320	1.320	1.320	1.320	167,895
2024-10-10	1.220	1.320	1.220	1.320	1.320	744,563
2024-10-09	1.350	1.350	1.220	1.220	1.220	681,546
2024-10-08	1.350	1.350	1.350	1.350	1.350	566,673
2024-10-07	1.230	1.350	1.230	1.350	1.350	493,048
2024-10-04	1.120	1.230	1.120	1.230	1.230	895,996
2024-10-03	1.040	1.120	1.040	1.120	1.120	883,094
2024-10-02	1.150	1.150	1.040	1.040	1.040	734,728
2024-09-30	1.150	1.150	1.150	1.150	1.150	294,652
2024-09-27	1.150	1.150	1.060	1.150	1.150	1,267,903
2024-09-26	1.260	1.280	1.150	1.150	1.150	1,552,772
2024-09-25	1.150	1.260	1.150	1.260	1.260	245,327
2024-09-24	1.050	1.150	1.050	1.150	1.150	438,672
2024-09-23	0.990	1.080	0.990	1.050	1.050	1,218,268
2024-09-20	0.990	0.990	0.990	0.990	0.990	521,475
2024-09-19	0.900	0.990	0.900	0.990	0.990	666,568
2024-09-18	0.900	0.900	0.900	0.900	0.900	131,931
2024-09-17	0.900	0.900	0.900	0.900	0.900	216,477
2024-09-13	0.850	0.900	0.850	0.900	0.900	706,882
2024-09-12	0.790	0.850	0.790	0.850	0.850	385,569
2024-09-11	0.780	0.790	0.780	0.790	0.790	504,594
2024-09-10	0.780	0.780	0.780	0.780	0.780	71,810
2024-09-09	0.780	0.780	0.780	0.780	0.780	232,302
2024-09-06	0.780	0.780	0.780	0.780	0.780	127,262
2024-09-05	0.780	0.780	0.780	0.780	0.780	160,005
2024-09-04	0.780	0.780	0.780	0.780	0.780	319,706
2024-09-03	0.780	0.780	0.780	0.780	0.780	211,086
2024-09-02	0.780	0.780	0.780	0.780	0.780	115,668
2024-08-30	0.780	0.780	0.780	0.780	0.780	112,095
2024-08-29	0.780	0.780	0.780	0.780	0.780	283,415
2024-08-28	0.780	0.780	0.780	0.780	0.780	266,505
2024-08-27	0.780	0.780	0.780	0.780	0.780	155,404
2024-08-26	0.780	0.780	0.780	0.780	0.780	38,483
2024-08-23	0.780	0.780	0.780	0.780	0.780	134,641
2024-08-22	0.780	0.780	0.780	0.780	0.780	118,254
2024-08-21	0.760	0.780	0.760	0.780	0.780	175,399
2024-08-20	0.760	0.760	0.760	0.760	0.760	138,957
2024-08-19	0.760	0.760	0.760	0.760	0.760	120,591
2024-08-16	0.760	0.760	0.760	0.760	0.760	466,351
2024-08-15	0.840	0.840	0.760	0.760	0.760	337,571
2024-08-14	0.840	0.840	0.840	0.840	0.840	17,555
2024-08-13	0.770	0.840	0.770	0.840	0.840	369,762

← NewerPage 9 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.