ABC Transport Plc (NGX:ABCTRANS)
Nigeria · Delayed Price · Currency is NGN 4.510
+0.410 (10.00%)
At close: Jan 2, 2026
ABC Transport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |