ABC Transport Plc (NGX:ABCTRANS)
Nigeria · Delayed Price · Currency is NGN 3.440
0.00 (0.00%)
At close: Dec 4, 2025
ABC Transport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 294,129 |
| Dec 2, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 126,314 |
| Dec 1, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 225,405 |
| Nov 28, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 175,398 |
| Nov 27, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 237,547 |
| Nov 26, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 92,014 |
| Nov 25, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 238,094 |
| Nov 24, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 157,957 |
| Nov 21, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 178,656 |
| Nov 20, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 849,212 |
| Nov 19, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -9.95% | 560,903 |
| Nov 18, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 254,290 |
| Nov 17, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 438,148 |
| Nov 14, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -9.91% | 405,954 |
| Nov 13, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 477,452 |
| Nov 12, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 770,314 |
| Nov 11, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 201,797 |
| Nov 10, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 253,259 |
| Nov 7, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 361,633 |
| Nov 6, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 152,214 |
| Nov 5, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 243,419 |
| Nov 4, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 181,048 |
| Nov 3, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 220,892 |
| Oct 31, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 331,874 |
| Oct 30, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 169,631 |
| 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 |