Abbey Bank Plc (NGX:ABBEYBANK)
Nigeria · Delayed Price · Currency is NGN 7.00
-0.75 (-9.68%)
At close: Sep 3, 2026
Abbey Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 440,682 |
| Sep 1, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | 1,240,052 |
| Aug 31, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -9.41% | 607,681 |
| Aug 28, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 336,143 |
| Aug 27, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 6.25% | 563,112 |
| Aug 26, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | 804,060 |
| Aug 24, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 338,519 |
| Aug 21, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 215,893 |
| Aug 20, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 338,034 |
| Aug 19, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 232,032 |
| Aug 18, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 194,409 |
| Aug 17, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 1,224,295 |
| Aug 14, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | 283,457 |
| Aug 13, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | 1,492,982 |
| Aug 12, 2026 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | -4.71% | 1,110,070 |
| Aug 11, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 626,942 |
| Aug 10, 2026 | 8.60 | 8.60 | 8.50 | 8.50 | 8.50 | -2.30% | 1,038,027 |
| Aug 7, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 256,734 |
| Aug 6, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 428,995 |
| Aug 5, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 478,644 |
| Aug 4, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.16% | 710,799 |
| Aug 3, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 690,512 |
| Jul 31, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 4.88% | 1,154,859 |
| Jul 30, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -8.89% | 1,081,170 |
| Jul 29, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -5.26% | 478,894 |
| Jul 28, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 660,393 |
| Jul 27, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 924,630 |
| Jul 24, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 957,740 |
| 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 |