Abbey Mortgage Bank Plc (NGX:ABBEYBDS)
Nigeria · Delayed Price · Currency is NGN 5.27
-0.57 (-9.76%)
At close: Aug 1, 2025
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 5.54 | 5.55 | 5.54 | 5.55 | 5.55 | -7.50% | 1,513,331 |
| Jun 10, 2025 | 5.21 | 6.00 | 5.21 | 6.00 | 6.00 | 7.53% | 1,050,042 |
| Jun 5, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | 189,167 |
| Jun 4, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | 271,398 |
| Jun 3, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | 318,176 |
| Jun 2, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | 1,856,751 |
| May 30, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -9.85% | 2,017,577 |
| May 29, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -9.90% | 251,276 |
| May 28, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -9.96% | 867,014 |
| May 27, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - | 8,440 |
| May 26, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - | 25,874 |
| May 23, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - | 50,092 |
| May 22, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - | 106,033 |
| May 21, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - | 13,056 |
| May 20, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - | 75,917 |