ABC Transport Plc (NGX:ABCTRANS)
Nigeria · Delayed Price · Currency is NGN 4.240
0.00 (0.00%)
At close: Oct 29, 2025
ABC Transport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 202,627 |
| Oct 28, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 154,680 |
| Oct 27, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.24% | 531,159 |
| Oct 24, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 163,530 |
| Oct 23, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 326,014 |
| Oct 22, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 408,284 |
| Oct 21, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 605,233 |
| Oct 20, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 413,372 |
| Oct 17, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 3.41% | 542,792 |
| Oct 16, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 1.48% | 662,316 |
| Oct 15, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 173,267 |
| Oct 14, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 219,561 |
| Oct 13, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 252,790 |
| Oct 10, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 151,287 |
| Oct 9, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 459,969 |
| Oct 8, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 190,248 |
| Oct 7, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 223,843 |
| Oct 6, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -5.81% | 712,603 |
| Oct 3, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 200,997 |
| Oct 2, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 141,205 |
| Sep 30, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 298,758 |
| Sep 29, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 289,830 |
| Sep 26, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 287,917 |
| Sep 25, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 417,350 |
| Sep 24, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 277,431 |
| Sep 23, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 467,594 |
| Sep 22, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 192,574 |
| Sep 19, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 151,140 |
| Sep 18, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 196,201 |
| Sep 17, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 161,578 |
| Sep 16, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 236,665 |
| Sep 15, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 297,537 |
| Sep 12, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 137,394 |
| Sep 11, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 114,674 |
| Sep 10, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 383,420 |
| Sep 9, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 344,378 |
| Sep 8, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 387,900 |
| Sep 4, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 603,031 |
| Sep 3, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 242,085 |
| Sep 2, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -4.66% | 348,804 |
| Sep 1, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | 125,353 |
| Aug 29, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | 467,380 |
| Aug 28, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | 279,327 |
| Aug 27, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -9.80% | 1,478,327 |
| Aug 26, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 469,444 |
| Aug 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 460,257 |
| Aug 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 521,009 |
| Aug 21, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 480,668 |
| Aug 20, 2025 | 5.00 | 5.50 | 5.00 | 5.00 | 5.00 | -0.99% | 3,070,569 |
| Aug 19, 2025 | 5.50 | 5.50 | 5.05 | 5.05 | 5.05 | 1.00% | 1,250,517 |