Abbey Mortgage Bank Plc (NGX:ABBEYBDS)
Nigeria · Delayed Price · Currency is NGN 6.80
0.00 (0.00%)
At close: Oct 24, 2025
Abbey Mortgage Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 70,368 |
| Oct 23, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 97,635 |
| Oct 22, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 219,833 |
| Oct 21, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 57,812 |
| Oct 20, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 329,429 |
| Oct 17, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 14,315 |
| Oct 16, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 25,269 |
| Oct 15, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 74,055 |
| Oct 14, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 181,056 |
| Oct 13, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 11,941 |
| Oct 10, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 63,930 |
| Oct 9, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 98,181 |
| Oct 8, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 58,924 |
| Oct 7, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 100,807 |
| Oct 6, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 61,836 |
| Oct 3, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 45,125 |
| Oct 2, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 84,899 |
| Sep 30, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 51,878 |
| Sep 29, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 83,029 |
| Sep 26, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 50,027,610 |
| Sep 25, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 62,712 |
| Sep 24, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 23,738 |
| Sep 23, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 25,160 |
| Sep 22, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 181,952 |
| Sep 19, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 95,266 |
| Sep 18, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 76,405 |
| Sep 17, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 401,065,100 |
| Sep 16, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 40,909 |
| Sep 15, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 40,147 |
| Sep 12, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 4.62% | 152,042 |
| Sep 11, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 5,604 |
| Sep 10, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 11,752 |
| Sep 9, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 24,845 |
| Sep 8, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 120,034 |
| Sep 4, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 201,448 |
| Sep 3, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 8,127 |
| Sep 2, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 43,261 |
| Sep 1, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 116,565 |
| Aug 29, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 56,166 |
| Aug 28, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 588,582 |
| Aug 27, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | 1,491,624 |
| Aug 26, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 239,370 |
| Aug 25, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -8.39% | 254,875 |
| Aug 22, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.14% | 228,796 |
| Aug 21, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | 330,994 |
| Aug 20, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | 149,348 |
| Aug 19, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | 139,218 |
| Aug 18, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 9.85% | 276,052 |
| Aug 15, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4.33% | 550,563 |
| Aug 14, 2025 | 7.53 | 7.53 | 6.23 | 6.23 | 6.23 | -9.05% | 1,605,660 |