ABC TRANSPORT PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	0.680	0.680	0.680	0.680	0.680	260,014
2023-08-25	0.620	0.680	0.620	0.680	0.680	304,410
2023-08-24	0.570	0.620	0.570	0.620	0.620	398,185
2023-08-23	0.520	0.570	0.520	0.570	0.570	313,000
2023-08-22	0.480	0.520	0.480	0.520	0.520	1,235,000
2023-08-21	0.480	0.480	0.480	0.480	0.480	4,841
2023-08-18	0.480	0.480	0.480	0.480	0.480	0
2023-08-17	0.480	0.480	0.480	0.480	0.480	96,582
2023-08-16	0.480	0.480	0.480	0.480	0.480	1,300
2023-08-15	0.480	0.480	0.480	0.480	0.480	9,250
2023-08-14	0.480	0.480	0.480	0.480	0.480	33,354
2023-08-11	0.480	0.480	0.480	0.480	0.480	1
2023-08-10	0.480	0.480	0.480	0.480	0.480	0
2023-08-09	0.480	0.480	0.480	0.480	0.480	22,750
2023-08-08	0.480	0.480	0.480	0.480	0.480	23,100
2023-08-07	0.480	0.480	0.480	0.480	0.480	4,000
2023-08-04	0.480	0.480	0.480	0.480	0.480	2,400
2023-08-03	0.480	0.480	0.480	0.480	0.480	15,594
2023-08-02	0.490	0.490	0.480	0.480	0.480	351,140
2023-08-01	0.490	0.490	0.490	0.490	0.490	138,392
2023-07-31	0.490	0.490	0.490	0.490	0.490	78,962
2023-07-28	0.490	0.490	0.490	0.490	0.490	59,126
2023-07-27	0.490	0.490	0.490	0.490	0.490	0
2023-07-26	0.490	0.490	0.490	0.490	0.490	11,571
2023-07-25	0.490	0.490	0.490	0.490	0.490	57,000
2023-07-24	0.490	0.490	0.490	0.490	0.490	18,452
2023-07-21	0.490	0.490	0.490	0.490	0.490	223,038
2023-07-20	0.490	0.490	0.490	0.490	0.490	10,700
2023-07-19	0.490	0.490	0.490	0.490	0.490	112,050
2023-07-18	0.490	0.490	0.490	0.490	0.490	0
2023-07-17	0.490	0.490	0.490	0.490	0.490	275,100
2023-07-14	0.490	0.490	0.490	0.490	0.490	455,053
2023-07-13	0.450	0.490	0.450	0.490	0.490	461,413
2023-07-12	0.500	0.500	0.450	0.450	0.450	685,952
2023-07-11	0.500	0.500	0.500	0.500	0.500	387,464
2023-07-10	0.490	0.500	0.490	0.500	0.500	366,573
2023-07-07	0.450	0.490	0.450	0.490	0.490	758,954
2023-07-06	0.410	0.450	0.410	0.450	0.450	540,732
2023-07-05	0.410	0.410	0.410	0.410	0.410	84,610
2023-07-04	0.410	0.410	0.410	0.410	0.410	105,030
2023-07-03	0.440	0.440	0.410	0.410	0.410	579,867
2023-06-30	0.440	0.440	0.440	0.440	0.440	75,040
2023-06-27	0.440	0.450	0.440	0.440	0.440	458,394
2023-06-26	0.400	0.440	0.400	0.440	0.440	379,165
2023-06-23	0.400	0.400	0.400	0.400	0.400	40,722
2023-06-22	0.400	0.400	0.360	0.400	0.400	520,000
2023-06-21	0.370	0.400	0.370	0.400	0.400	1,361,889
2023-06-20	0.350	0.370	0.350	0.370	0.370	576,973
2023-06-19	0.340	0.350	0.340	0.350	0.350	280,045
2023-06-16	0.360	0.360	0.340	0.340	0.340	370,378
2023-06-15	0.390	0.390	0.360	0.360	0.360	799,785
2023-06-14	0.390	0.390	0.390	0.390	0.390	583,449
2023-06-13	0.390	0.390	0.390	0.390	0.390	30,101
2023-06-09	0.430	0.430	0.390	0.390	0.390	591,340
2023-06-08	0.430	0.430	0.430	0.430	0.430	8,465
2023-06-07	0.430	0.430	0.430	0.430	0.430	16,000
2023-06-06	0.430	0.430	0.430	0.430	0.430	111,428
2023-06-05	0.430	0.430	0.430	0.430	0.430	187,689
2023-06-02	0.430	0.430	0.430	0.430	0.430	19,378
2023-06-01	0.430	0.430	0.430	0.430	0.430	24,550

← NewerPage 14 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-25	0.0600 NGN
2024-05-27	0.0250 NGN
2023-05-29	0.0002 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.