Abbey Mortgage Bank Plc (NGX:ABBEYBDS)
Nigeria · Delayed Price · Currency is NGN 6.85
-0.20 (-2.84%)
At close: May 25, 2026
Abbey Mortgage Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 595,862 |
| May 21, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 5.22% | 1,048,609 |
| May 20, 2026 | 7.10 | 7.30 | 6.90 | 6.70 | 6.70 | 0.75% | 2,625,429 |
| May 19, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -8.90% | 715,543 |
| May 18, 2026 | 7.15 | 7.15 | 6.65 | 7.30 | 7.30 | - | 3,556,143 |
| May 15, 2026 | 7.50 | 7.50 | 7.20 | 7.30 | 7.30 | -8.75% | 3,556,143 |
| May 14, 2026 | 6.80 | 8.00 | 6.80 | 8.00 | 8.00 | 8.84% | 4,311,018 |
| May 13, 2026 | 7.35 | 7.35 | 6.85 | 7.35 | 7.35 | 10.03% | 6,656,300 |
| May 12, 2026 | 6.10 | 6.80 | 6.00 | 6.80 | 6.68 | 9.68% | 10,934,060 |
| May 11, 2026 | 6.00 | 6.20 | 5.90 | 6.20 | 6.09 | 4.20% | 23,461,170 |
| May 8, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.85 | -0.83% | 8,178,731 |
| May 7, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 5.89 | - | 5,259,848 |
| May 6, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.89 | - | 1,449,413 |
| May 5, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 5.89 | 1.69% | 6,016,913 |
| May 4, 2026 | 6.00 | 6.00 | 5.85 | 5.90 | 5.80 | -6.35% | 3,358,318 |
| Apr 30, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.19 | 5.88% | 8,283,386 |
| Apr 29, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.85 | -0.83% | 1,299,676 |
| Apr 28, 2026 | 6.00 | 6.00 | 5.90 | 6.00 | 5.89 | 1.69% | 6,717,014 |
| Apr 27, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.80 | 9.26% | 1,656,662 |
| Apr 24, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.30 | - | 1,075,201 |
| Apr 23, 2026 | 5.50 | 6.00 | 5.40 | 5.40 | 5.30 | -9.24% | 14,312,390 |
| Apr 22, 2026 | 5.95 | 6.00 | 5.95 | 5.95 | 5.85 | -9.85% | 6,086,916 |
| Apr 21, 2026 | 6.85 | 6.85 | 6.60 | 6.60 | 6.48 | -9.59% | 4,945,027 |
| Apr 20, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.17 | -9.88% | 2,361,829 |
| Apr 17, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.96 | -9.50% | 435,157 |
| Apr 16, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.79 | - | 87,290 |
| Apr 15, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.79 | - | 91,440 |
| Apr 14, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.79 | - | 95,761 |
| Apr 13, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.79 | - | 105,118 |
| Apr 10, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.79 | - | 176,161 |
| Apr 9, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.79 | - | 637,616 |
| Apr 8, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.79 | - | 240,521 |
| Apr 7, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.79 | - | 348,432 |
| Apr 2, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.79 | -9.60% | 580,275 |
| Apr 1, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.73 | - | 165,190 |
| Mar 31, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.73 | - | 824,461 |
| Mar 30, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.73 | - | 780,501 |
| Mar 27, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.73 | -10.00% | 875,221 |
| Mar 26, 2026 | 9.30 | 11.00 | 9.30 | 11.00 | 10.81 | 6.80% | 8,807,601 |
| Mar 25, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.12 | - | 349,491 |
| Mar 24, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.12 | - | 238,562 |
| Mar 23, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.12 | - | 1,575,395 |
| Mar 18, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.12 | - | 478,717 |
| Mar 17, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.12 | - | 157,964 |
| Mar 16, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.12 | - | 226,555 |
| Mar 13, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.12 | - | 238,779 |
| Mar 12, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.12 | - | 142,529 |
| Mar 11, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.12 | - | 610,014 |
| Mar 10, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.12 | - | 234,861 |
| Mar 9, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.12 | - | 577,431 |