ABC Transport Plc (NGX:ABCTRANS)
Nigeria · Delayed Price · Currency is NGN 4.890
0.00 (0.00%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 10.00% | 698,516 |
| Jun 10, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 380,638 |
| Jun 5, 2025 | 2.60 | 2.60 | 2.40 | 2.40 | 2.40 | -9.77% | 731,712 |
| Jun 4, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -9.83% | 1,149,002 |
| Jun 3, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 969,105 |
| Jun 2, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 637,127 |
| May 30, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 805,525 |
| May 29, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 823,649 |
| May 28, 2025 | 2.83 | 2.95 | 2.83 | 2.95 | 2.95 | 9.26% | 1,898,377 |
| May 27, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 416,538 |
| May 26, 2025 | 2.40 | 2.70 | 2.40 | 2.70 | 2.70 | 8.43% | 2,239,298 |
| May 23, 2025 | 2.20 | 2.49 | 2.20 | 2.49 | 2.49 | 9.69% | 2,278,216 |
| May 22, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | 919,648 |
| May 21, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -5.42% | 912,166 |
| May 20, 2025 | 2.52 | 2.52 | 2.40 | 2.40 | 2.40 | -9.77% | 2,029,349 |