ABC Transport Plc (NGX:ABCTRANS)
Nigeria · Delayed Price · Currency is NGN 4.650
+0.250 (5.68%)
At close: Sep 24, 2026
ABC Transport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 406,903 |
| Aug 24, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 544,152 |
| Aug 21, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 227,596 |
| Aug 20, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 502,140 |
| Aug 19, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | 469,580 |
| Aug 18, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 472,382 |
| Aug 17, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 528,681 |
| Aug 14, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 370,980 |
| Aug 13, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 348,451 |
| Aug 12, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 419,334 |
| Aug 11, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 603,933 |
| Aug 10, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 661,303 |
| Aug 7, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -9.57% | 817,486 |
| Aug 6, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 611,869 |
| Aug 5, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 643,029 |
| Aug 4, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 605,412 |
| Aug 3, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 632,465 |
| Jul 31, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 535,626 |
| Jul 30, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 952,974 |
| Jul 29, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -9.45% | 1,701,477 |
| Jul 28, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -9.93% | 1,173,014 |
| Jul 27, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 483,700 |
| Jul 24, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 357,850 |
| Jul 23, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 242,839 |
| Jul 22, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 557,409 |
| Jul 21, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 963,374 |
| Jul 20, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -9.62% | 839,579 |
| Jul 17, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 136,876 |
| Jul 16, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 63,235 |