ABC Transport Plc (NGX:ABCTRANS)
Nigeria · Delayed Price · Currency is NGN 6.20
0.00 (0.00%)
At close: Nov 5, 2026
ABC Transport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 582,502 |
| Nov 4, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 972,491 |
| Nov 3, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -6.06% | 830,237 |
| Nov 2, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 759,669 |
| Oct 30, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 602,964 |
| Oct 29, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 1,170,795 |
| Oct 28, 2026 | 5.95 | 6.60 | 5.95 | 6.60 | 6.60 | - | 1,345,684 |
| Oct 27, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 373,977 |
| Oct 26, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -9.59% | 612,222 |
| Oct 23, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 685,967 |
| Oct 22, 2026 | 8.00 | 8.00 | 7.30 | 7.30 | 7.30 | - | 2,471,786 |
| Oct 21, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 9.77% | 1,501,873 |
| Oct 20, 2026 | 6.05 | 6.65 | 6.05 | 6.65 | 6.65 | 9.92% | 1,739,749 |
| Oct 19, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 769,497 |
| Oct 16, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 295,001 |
| Oct 15, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 171,881 |
| Oct 14, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 512,494 |
| Oct 13, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 255,147 |
| Oct 12, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 460,505 |
| Oct 9, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 668,430 |
| Oct 8, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 599,841 |
| Oct 7, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 1,460,170 |
| Oct 6, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -9.70% | 892,831 |
| Oct 5, 2026 | 6.90 | 6.90 | 6.70 | 6.70 | 6.70 | -9.46% | 2,988,476 |
| Oct 2, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 9.63% | 2,601,285 |
| Sep 30, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 9.76% | 1,269,974 |
| Sep 29, 2026 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | 9.82% | 2,358,742 |
| Sep 28, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 9.80% | 970,456 |
| Sep 25, 2026 | 4.85 | 5.10 | 4.85 | 5.10 | 5.10 | 9.68% | 1,368,318 |
| Sep 24, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 5.68% | 773,279 |
| Sep 23, 2026 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | -2.22% | 867,617 |
| Sep 22, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 563,604 |
| Sep 21, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 631,250 |
| Sep 18, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 246,323 |
| Sep 17, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 749,354 |
| Sep 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1,373,502 |
| Sep 15, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 868,947 |
| Sep 14, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 396,424 |
| Sep 11, 2026 | 4.35 | 4.50 | 4.35 | 4.50 | 4.50 | -3.23% | 879,938 |
| Sep 10, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -2.11% | 1,179,413 |
| Sep 9, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 651,247 |
| Sep 8, 2026 | 4.85 | 4.85 | 4.75 | 4.75 | 4.75 | - | 1,911,845 |
| Sep 7, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 595,236 |
| Sep 4, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 624,015 |
| Sep 3, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 528,997 |
| Sep 2, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 586,125 |
| Sep 1, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -9.52% | 977,471 |
| Aug 31, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 782,327 |
| Aug 28, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 747,566 |
| Aug 27, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 521,120 |