Abbey Bank Plc (NGX:ABBEYBANK)
Nigeria · Delayed Price · Currency is NGN 8.00
-0.10 (-1.23%)
At close: Aug 13, 2026
Abbey Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |