ABC TRANSPORT PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 171,881 |
| 2026-10-14 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 512,494 |
| 2026-10-13 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 255,147 |
| 2026-10-12 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 460,505 |
| 2026-10-09 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 668,430 |
| 2026-10-08 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 599,841 |
| 2026-10-07 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 1,460,170 |
| 2026-10-06 | 6.700 | 6.700 | 6.050 | 6.050 | 6.050 | 892,831 |
| 2026-10-05 | 7.400 | 7.400 | 6.700 | 6.700 | 6.700 | 2,988,476 |
| 2026-10-02 | 6.750 | 7.400 | 6.750 | 7.400 | 7.400 | 2,601,285 |
| 2026-09-30 | 6.150 | 6.750 | 6.150 | 6.750 | 6.750 | 1,269,974 |
| 2026-09-29 | 5.600 | 6.150 | 5.600 | 6.150 | 6.150 | 2,358,742 |
| 2026-09-28 | 5.100 | 5.600 | 5.100 | 5.600 | 5.600 | 970,456 |
| 2026-09-25 | 4.650 | 5.100 | 4.650 | 5.100 | 5.100 | 1,368,318 |
| 2026-09-24 | 4.400 | 4.650 | 4.400 | 4.650 | 4.650 | 773,279 |
| 2026-09-23 | 4.500 | 4.500 | 4.300 | 4.400 | 4.400 | 867,617 |
| 2026-09-22 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 563,604 |
| 2026-09-21 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 631,250 |
| 2026-09-18 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 246,323 |
| 2026-09-17 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 749,354 |
| 2026-09-16 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1,373,502 |
| 2026-09-15 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 865,886 |
| 2026-09-14 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 396,424 |
| 2026-09-11 | 4.650 | 4.650 | 4.350 | 4.500 | 4.500 | 879,938 |
| 2026-09-10 | 4.750 | 4.750 | 4.650 | 4.650 | 4.650 | 1,179,413 |
| 2026-09-09 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 651,247 |
| 2026-09-08 | 4.750 | 4.850 | 4.750 | 4.750 | 4.750 | 1,911,845 |
| 2026-09-07 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 595,236 |
| 2026-09-04 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 624,015 |
| 2026-09-03 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 528,997 |
| 2026-09-02 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 586,125 |
| 2026-09-01 | 5.250 | 5.250 | 4.750 | 4.750 | 4.750 | 977,471 |
| 2026-08-31 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 782,327 |
| 2026-08-28 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 747,566 |
| 2026-08-27 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 521,120 |
| 2026-08-26 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 406,903 |
| 2026-08-24 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 544,152 |
| 2026-08-21 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 227,596 |
| 2026-08-20 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 502,140 |
| 2026-08-19 | 5.200 | 5.250 | 5.200 | 5.250 | 5.250 | 469,580 |
| 2026-08-18 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 472,382 |
| 2026-08-17 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 528,681 |
| 2026-08-14 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 370,980 |
| 2026-08-13 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 348,451 |
| 2026-08-12 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 419,334 |
| 2026-08-11 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 603,933 |
| 2026-08-10 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 661,303 |
| 2026-08-07 | 5.750 | 5.750 | 5.200 | 5.200 | 5.200 | 817,486 |
| 2026-08-06 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 611,869 |
| 2026-08-05 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 643,029 |
| 2026-08-04 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 605,412 |
| 2026-08-03 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 632,465 |
| 2026-07-31 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 535,626 |
| 2026-07-30 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 952,974 |
| 2026-07-29 | 6.350 | 6.350 | 5.750 | 5.750 | 5.750 | 1,701,477 |
| 2026-07-28 | 7.050 | 7.050 | 6.350 | 6.350 | 6.350 | 1,173,014 |
| 2026-07-27 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 483,700 |
| 2026-07-24 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 357,850 |
| 2026-07-23 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 242,839 |
| 2026-07-22 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 557,409 |
Page 1 of 3 · 123 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.