Abbey Bank Plc (NGX:ABBEYBANK)
Nigeria · Delayed Price · Currency is NGN 5.75
-0.55 (-8.73%)
At close: Nov 3, 2026
Abbey Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 6.30 | 6.40 | 5.70 | 5.75 | 5.75 | -8.73% | 2,457,513 |
| Nov 2, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -9.35% | 1,374,682 |
| Oct 30, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 325,273 |
| Oct 29, 2026 | 7.00 | 7.00 | 6.85 | 6.95 | 6.95 | 2.21% | 1,498,789 |
| Oct 28, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 1,173,091 |
| Oct 27, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 325,490 |
| Oct 26, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 749,129 |
| Oct 23, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 1,427,962 |
| Oct 22, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.16% | 702,253 |
| Oct 21, 2026 | 7.10 | 7.10 | 6.95 | 6.95 | 6.95 | 2.21% | 1,105,280 |
| Oct 20, 2026 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | - | 2,310,562 |
| Oct 19, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 515,994 |
| Oct 16, 2026 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | 2.26% | 1,012,865 |
| Oct 15, 2026 | 6.80 | 6.80 | 6.65 | 6.65 | 6.65 | -5.00% | 1,003,905 |
| Oct 14, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 557,618 |
| Oct 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 820,508 |
| Oct 12, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,055,630 |
| Oct 9, 2026 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | - | 2,343,966 |
| Oct 8, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | 2,224,265 |
| Oct 7, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 198,936 |
| Oct 6, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 718,565 |
| Oct 5, 2026 | 7.05 | 7.05 | 7.00 | 7.05 | 7.05 | 0.71% | 1,320,898 |
| Oct 2, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,086,336 |
| Sep 30, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | 72,433,944 |
| Sep 29, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 629,824 |
| Sep 28, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 463,648 |
| Sep 25, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -0.71% | 2,597,598 |
| Sep 24, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 701,430 |
| Sep 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 791,881 |
| Sep 22, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | 1,653,498 |
| Sep 21, 2026 | 7.05 | 7.05 | 7.00 | 7.05 | 7.05 | - | 2,041,333 |
| Sep 18, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | 1,081,586 |
| Sep 17, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 394,466 |
| Sep 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 309,626 |
| Sep 15, 2026 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -2.10% | 1,227,180 |
| Sep 14, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 444,114 |
| Sep 11, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 10.00% | 559,380 |
| Sep 10, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3.17% | 816,321 |
| Sep 9, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -9.35% | 1,069,064 |
| Sep 8, 2026 | 7.05 | 7.05 | 6.95 | 6.95 | 6.95 | -9.74% | 3,131,457 |
| Sep 7, 2026 | 7.80 | 7.80 | 7.20 | 7.70 | 7.70 | - | 2,149,690 |
| Sep 4, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 10.00% | 503,722 |
| Sep 3, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -9.68% | 1,504,095 |
| 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 |