ABC Transport Plc (NGX:ABCTRANS)
Nigeria · Delayed Price · Currency is NGN 5.20
0.00 (0.00%)
At close: Aug 14, 2026
ABC Transport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 71,495 |
| Jul 14, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 169,797 |
| Jul 13, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 160,660 |
| Jul 10, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 138,844 |
| Jul 9, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 266,190 |
| Jul 8, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 456,123 |
| Jul 7, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 180,658 |
| Jul 6, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 237,110 |
| Jul 3, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 158,442 |
| Jul 2, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 159,621 |
| Jul 1, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 60,165 |
| Jun 30, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 91,898 |
| Jun 29, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 372,868 |
| Jun 26, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 115,847 |
| Jun 25, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 195,598 |
| Jun 24, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 169,742 |
| Jun 23, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 352,211 |
| Jun 22, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 361,906 |
| Jun 19, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 243,928 |
| Jun 18, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 213,907 |
| Jun 17, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 348,642 |
| Jun 16, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 521,300 |
| Jun 15, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 1,663,933 |
| Jun 11, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 9.86% | 855,587 |
| Jun 10, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 4.41% | 745,255 |
| Jun 9, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 1,175,522 |
| Jun 8, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 9.50% | 1,547,882 |
| Jun 5, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.16% | 1,085,693 |