Abbey Mortgage Bank Plc (NGX:ABBEYBDS)
Nigeria · Delayed Price · Currency is NGN 7.10
0.00 (0.00%)
At close: Jan 21, 2026
Abbey Mortgage Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 169,540 |
| Jan 20, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 83,631 |
| Jan 19, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 309,857 |
| Jan 16, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 129,009 |
| Jan 15, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 61,670 |
| Jan 14, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 146,436 |
| Jan 13, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 164,195 |
| Jan 12, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 173,763 |
| Jan 9, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 53,857 |
| Jan 8, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 215,617 |
| Jan 7, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 72,329 |
| Jan 6, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 7.58% | 737,564 |
| Jan 5, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 10.00% | 906,686 |
| Jan 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -6.25% | 1,281,348 |
| Dec 31, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 68,998 |
| Dec 30, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 129,620 |
| Dec 29, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 71,259 |
| Dec 24, 2025 | 6.00 | 6.40 | 6.00 | 6.40 | 6.40 | 9.40% | 1,124,624,429 |
| Dec 23, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 192,953 |
| Dec 22, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 98,373 |
| Dec 19, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 29,228 |
| Dec 18, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 6,130 |
| Dec 17, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 153,367 |
| Dec 16, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 19,298 |
| Dec 15, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 21,471 |
| Dec 12, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 5,720 |
| Dec 11, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 41,302 |
| Dec 10, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 18,507 |
| Dec 9, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 88,607 |
| Dec 8, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 95,391 |
| Dec 5, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 61,189 |
| Dec 4, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 73,072 |
| Dec 3, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 50,134 |
| Dec 2, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 7,692 |
| Dec 1, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 107,246 |
| Nov 28, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -10.00% | 209,506 |
| Nov 27, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 6,658 |
| Nov 26, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 52,497 |
| Nov 25, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 25,835 |
| Nov 24, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 64,145 |
| Nov 21, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 191,153 |
| Nov 20, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 47,561 |
| Nov 19, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 15,603 |
| Nov 18, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 17,818 |
| Nov 17, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 25,227 |
| Nov 14, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 53,766 |
| Nov 13, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 18,654 |
| Nov 12, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -9.72% | 259,687 |
| Nov 11, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 21,879 |
| Nov 10, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 19,279 |