ABC Transport Plc (NGX:ABCTRANS)
Nigeria · Delayed Price · Currency is NGN 5.00
0.00 (0.00%)
At close: Aug 22, 2025
ABC Transport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 8.70% | 511,033 |
| Aug 15, 2025 | 4.98 | 4.98 | 4.60 | 4.60 | 4.60 | 1.55% | 509,300 |
| Aug 14, 2025 | 5.20 | 5.44 | 4.53 | 4.53 | 4.53 | -8.48% | 2,107,295 |
| Aug 13, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 378,892 |
| Aug 12, 2025 | 4.80 | 4.95 | 4.80 | 4.95 | 4.95 | 10.00% | 1,494,824 |
| Aug 11, 2025 | 4.55 | 4.55 | 4.50 | 4.50 | 4.50 | -10.00% | 1,366,095 |
| Aug 8, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 365,734 |
| Aug 7, 2025 | 4.89 | 5.00 | 4.89 | 5.00 | 5.00 | 2.25% | 740,046 |
| Aug 6, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | 266,241 |
| Aug 5, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | 564,920 |
| Aug 4, 2025 | 4.50 | 4.89 | 4.50 | 4.89 | 4.89 | - | 744,496 |
| Aug 1, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | 659,172 |
| Jul 31, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | 475,891 |
| Jul 30, 2025 | 4.81 | 4.89 | 4.50 | 4.89 | 4.89 | -2.20% | 1,231,511 |
| Jul 29, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 655,618 |
| Jul 28, 2025 | 4.70 | 5.00 | 4.70 | 5.00 | 5.00 | 8.93% | 1,931,997 |
| Jul 25, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | 862,649 |
| Jul 24, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -10.00% | 1,197,475 |
| Jul 23, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 233,599 |
| Jul 22, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -7.27% | 747,778 |
| Jul 21, 2025 | 5.09 | 5.50 | 5.09 | 5.50 | 5.50 | -2.65% | 1,425,704 |
| Jul 18, 2025 | 6.25 | 6.25 | 5.65 | 5.65 | 5.65 | -0.70% | 1,912,657 |
| Jul 17, 2025 | 5.29 | 5.69 | 5.29 | 5.69 | 5.69 | 9.85% | 1,493,717 |
| Jul 16, 2025 | 4.83 | 5.18 | 4.83 | 5.18 | 5.18 | 7.25% | 2,351,651 |
| Jul 14, 2025 | 4.70 | 4.83 | 4.70 | 4.83 | 4.83 | 9.77% | 906,363 |
| Jul 11, 2025 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | 2.33% | 2,074,914 |
| Jul 10, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 9.97% | 1,116,981 |
| Jul 9, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 9.83% | 831,049 |
| Jul 8, 2025 | 3.30 | 3.56 | 3.20 | 3.56 | 3.56 | 9.88% | 2,016,801 |
| Jul 7, 2025 | 3.03 | 3.24 | 3.03 | 3.24 | 3.24 | 9.83% | 885,250 |
| Jul 4, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 675,472 |
| Jul 3, 2025 | 2.90 | 2.95 | 2.90 | 2.95 | 2.95 | 9.67% | 1,147,941 |
| Jul 2, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 9.80% | 244,468 |
| Jul 1, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | 189,970 |
| Jun 30, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | 323,049 |
| Jun 27, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | 184,466 |
| Jun 26, 2025 | 2.85 | 2.85 | 2.45 | 2.45 | 2.45 | -8.92% | 1,192,712 |
| Jun 25, 2025 | 2.40 | 2.69 | 2.34 | 2.69 | 2.69 | 3.46% | 3,804,429 |
| Jun 24, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 337,613 |
| Jun 23, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -3.70% | 724,676 |
| Jun 20, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 865,311 |
| Jun 19, 2025 | 2.74 | 2.74 | 2.70 | 2.70 | 2.70 | -0.74% | 998,127 |
| Jun 18, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.74% | 18,575,950 |
| Jun 17, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 2.27% | 299,237 |
| Jun 16, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | 980,771 |
| Jun 13, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | 542,539 |