ABC Transport Plc (NGX:ABCTRANS)
Nigeria · Delayed Price · Currency is NGN 7.43
+0.67 (9.91%)
At close: Feb 12, 2026
ABC Transport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 9.91% | 1,633,505 |
| Feb 11, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.60% | 2,331,324 |
| Feb 10, 2026 | 6.13 | 6.72 | 6.13 | 6.72 | 6.72 | 9.80% | 3,750,394 |
| Feb 9, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 6.62% | 2,738,628 |
| Feb 6, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 9.96% | 2,206,319 |
| Feb 5, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | 389,777 |
| Feb 4, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | 561,714 |
| Feb 3, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | 1,102,345 |
| Feb 2, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | 1,325,095 |
| Jan 30, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | 418,051 |
| Jan 29, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -5.09% | 789,506 |
| Jan 28, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 6.80% | 487,575 |
| Jan 27, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 724,413 |
| Jan 26, 2026 | 5.67 | 5.67 | 5.15 | 5.15 | 5.15 | -9.33% | 922,149 |
| Jan 23, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | 700,099 |
| Jan 22, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | 928,944 |
| Jan 21, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | 643,910 |
| Jan 20, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.53% | 1,670,535 |
| Jan 19, 2026 | 5.20 | 5.71 | 5.20 | 5.71 | 5.71 | 8.97% | 2,490,403 |
| Jan 16, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.77% | 1,163,306 |
| Jan 15, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 6.12% | 1,310,866 |
| Jan 14, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 8.65% | 893,745 |
| Jan 13, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | 591,163 |
| Jan 12, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.89% | 1,434,900 |
| Jan 9, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | 834,853 |
| Jan 8, 2026 | 4.51 | 4.51 | 4.47 | 4.47 | 4.47 | -9.88% | 963,309 |
| Jan 7, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 1,548,174 |
| Jan 6, 2026 | 4.80 | 4.96 | 4.80 | 4.96 | 4.96 | 9.98% | 1,347,602 |
| Jan 5, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | 1,582,940 |
| Jan 2, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 10.00% | 2,000,427 |
| Dec 31, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 5.13% | 662,389 |
| Dec 30, 2025 | 3.82 | 3.90 | 3.82 | 3.90 | 3.90 | 8.64% | 1,332,346 |
| Dec 29, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 9.79% | 1,332,757 |
| Dec 24, 2025 | 3.46 | 3.46 | 3.27 | 3.27 | 3.27 | 3.81% | 743,799 |
| Dec 23, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 383,628 |
| Dec 22, 2025 | 3.51 | 3.51 | 3.15 | 3.15 | 3.15 | -10.00% | 1,345,185 |
| Dec 19, 2025 | 3.22 | 3.50 | 2.88 | 3.50 | 3.50 | 9.37% | 1,134,021 |
| Dec 18, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 177,739 |
| Dec 17, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 492,338 |
| Dec 16, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 148,814 |
| Dec 15, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 390,770 |
| Dec 12, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 397,247 |
| Dec 11, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 210,657 |
| Dec 10, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.23% | 505,990 |
| Dec 9, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 233,201 |
| Dec 8, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 380,267 |
| Dec 5, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -9.88% | 1,140,191 |
| Dec 4, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 620,439 |
| 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 |