Abbey Mortgage Bank Plc (NGX:ABBEYBDS)
Nigeria · Delayed Price · Currency is NGN 5.85
-0.65 (-10.00%)
At close: Nov 28, 2025
Abbey Mortgage Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 19,219 |
| Nov 6, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 29,138 |
| Nov 5, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 42,782 |
| Nov 4, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.86% | 181,098 |
| Nov 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 67,837 |
| Oct 31, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 21,421 |
| Oct 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 92,531 |
| Oct 29, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 254,191 |
| Oct 28, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 239,854 |
| Oct 27, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.94% | 543,600 |
| 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 |