Abbey Mortgage Bank Plc (NGX:ABBEYBDS)
Nigeria · Delayed Price · Currency is NGN 7.15
+0.01 (0.14%)
At close: Aug 22, 2025
Abbey Mortgage Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 6.82 | 6.85 | 6.82 | 6.85 | 6.85 | 9.95% | 624,735 |
| Aug 12, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 9.88% | 348,346 |
| Aug 11, 2025 | 6.40 | 6.86 | 5.67 | 5.67 | 5.67 | -10.00% | 2,047,174 |
| Aug 8, 2025 | 7.68 | 7.68 | 6.30 | 6.30 | 6.30 | -9.87% | 2,469,085 |
| Aug 7, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 9.91% | 259,582 |
| Aug 6, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 9.84% | 536,148 |
| Aug 5, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 9.87% | 441,209 |
| Aug 4, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | 44,212 |
| Aug 1, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -9.76% | 460,616 |
| Jul 31, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -9.88% | 717,696 |
| Jul 30, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -10.00% | 754,650 |
| Jul 29, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -10.00% | 206,638 |
| Jul 28, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 107,017 |
| Jul 25, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 260,321 |
| Jul 24, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 110,562 |
| Jul 23, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 28,404 |
| Jul 22, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 64,839 |
| Jul 21, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 34,316 |
| Jul 18, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 20,926 |
| Jul 17, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 304,743 |
| Jul 16, 2025 | 8.00 | 8.29 | 8.00 | 8.00 | 8.00 | 5.26% | 1,254,884 |
| Jul 14, 2025 | 7.59 | 7.60 | 7.59 | 7.60 | 7.60 | 9.99% | 783,307 |
| Jul 11, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - | 331,593 |
| Jul 10, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - | 342,654 |
| Jul 9, 2025 | 5.67 | 6.91 | 5.67 | 6.91 | 6.91 | 9.86% | 1,265,770 |
| Jul 8, 2025 | 5.40 | 6.29 | 5.40 | 6.29 | 6.29 | 9.39% | 989,914 |
| Jul 7, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 221,799 |
| Jul 4, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 289,376 |
| Jul 3, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 184,619 |
| Jul 2, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 162,192 |
| Jul 1, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 33,181 |
| Jun 30, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 87,744 |
| Jun 27, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | 168,437 |
| Jun 26, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 72,411 |
| Jun 25, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | 261,216 |
| Jun 24, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 90,397 |
| Jun 23, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 58,602 |
| Jun 20, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 68,652 |
| Jun 19, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 69,379 |
| Jun 18, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 141,086 |
| Jun 17, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 208,883 |
| Jun 16, 2025 | 5.50 | 5.90 | 5.50 | 5.90 | 5.90 | 7.27% | 825,416 |
| Jun 13, 2025 | 5.05 | 5.51 | 5.00 | 5.50 | 5.50 | -0.90% | 1,240,112 |