Abbey Bank Plc (NGX:ABBEYBANK)
Nigeria · Delayed Price · Currency is NGN 9.50
+0.10 (1.06%)
At close: Jul 23, 2026
Abbey Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | 990,320 |
| Jul 22, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 588,281 |
| Jul 21, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 3.30% | 947,378 |
| Jul 20, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -9.00% | 3,022,058 |
| Jul 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 2,394,758 |
| Jul 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3.09% | 1,203,890 |
| Jul 15, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.11% | 1,725,029 |
| Jul 14, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.55% | 3,374,992 |
| Jul 13, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 5.46% | 3,524,387 |
| Jul 10, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 2.81% | 3,218,503 |
| Jul 9, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 22.76% | 3,020,212 |
| Jul 8, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 799,030 |
| Jul 7, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 799,030 |
| Jul 6, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 799,030 |
| Jul 3, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 799,030 |
| Jul 2, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 799,030 |
| Jul 1, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 799,030 |
| Jun 30, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 799,030 |
| Jun 29, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -9.94% | 799,030 |
| Jun 26, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -7.47% | 719,840 |
| Jun 25, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 5.45% | 1,851,136 |
| Jun 24, 2026 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | -0.60% | 3,284,269 |
| Jun 23, 2026 | 8.25 | 8.70 | 8.25 | 8.30 | 8.30 | -9.29% | 4,184,860 |
| Jun 22, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -9.41% | 1,132,037 |
| Jun 19, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 651,311 |
| Jun 18, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 1,484,305 |
| Jun 17, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | 1,100,518 |
| Jun 16, 2026 | 10.85 | 11.00 | 10.30 | 10.30 | 10.30 | - | 5,984,838 |
| Jun 15, 2026 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | -9.65% | 9,314,659 |
| Jun 11, 2026 | 12.60 | 13.55 | 11.15 | 11.40 | 11.40 | -7.69% | 16,802,720 |
| Jun 10, 2026 | 12.20 | 12.35 | 12.20 | 12.35 | 12.35 | 9.78% | 11,990,780 |
| Jun 9, 2026 | 10.25 | 11.25 | 10.25 | 11.25 | 11.25 | 9.76% | 10,850,380 |
| Jun 8, 2026 | 10.25 | 10.25 | 9.70 | 10.25 | 10.25 | 9.63% | 23,424,310 |
| Jun 5, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 10.00% | 164,081,100 |
| Jun 4, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 9.68% | 1,737,746 |
| Jun 3, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 9.93% | 3,654,267 |
| Jun 2, 2026 | 6.80 | 7.40 | 6.80 | 7.05 | 7.05 | 4.44% | 5,726,446 |
| Jun 1, 2026 | 6.35 | 6.75 | 6.20 | 6.75 | 6.75 | 6.30% | 291,158,900 |
| May 29, 2026 | 6.60 | 6.60 | 6.60 | 6.35 | 6.35 | 2.42% | 1,686,451 |
| May 26, 2026 | 6.85 | 6.85 | 6.20 | 6.20 | 6.20 | -9.49% | 4,079,977 |
| May 25, 2026 | 6.90 | 6.90 | 6.75 | 6.85 | 6.85 | -2.84% | 2,199,968 |
| May 22, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 595,862 |
| May 21, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 5.22% | 1,172,971 |
| May 20, 2026 | 7.10 | 7.30 | 6.70 | 6.70 | 6.70 | 0.75% | 2,625,429 |
| May 19, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -8.90% | 715,543 |
| May 18, 2026 | 7.15 | 7.15 | 6.65 | 7.30 | 7.30 | - | 3,556,143 |
| May 15, 2026 | 7.50 | 7.50 | 7.20 | 7.30 | 7.30 | -8.75% | 3,556,143 |
| May 14, 2026 | 6.80 | 8.00 | 6.80 | 8.00 | 8.00 | 8.84% | 4,311,018 |
| May 13, 2026 | 7.35 | 7.35 | 6.85 | 7.35 | 7.35 | 10.03% | 6,656,300 |
| May 12, 2026 | 6.10 | 6.80 | 6.00 | 6.80 | 6.68 | 9.68% | 10,934,060 |