ABC TRANSPORT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	0.280	0.280	0.280	0.280	0.280	2,500
2022-09-05	0.310	0.310	0.280	0.280	0.280	2,072,453
2022-09-02	0.310	0.310	0.310	0.310	0.310	0
2022-09-01	0.310	0.310	0.310	0.310	0.310	23,797
2022-08-31	0.310	0.310	0.310	0.310	0.310	21,650
2022-08-30	0.300	0.310	0.300	0.310	0.310	118,822
2022-08-29	0.300	0.300	0.300	0.300	0.300	16,114
2022-08-26	0.300	0.300	0.300	0.300	0.300	1,510
2022-08-25	0.300	0.300	0.300	0.300	0.300	511,547
2022-08-24	0.300	0.300	0.300	0.300	0.300	3,000
2022-08-23	0.300	0.300	0.300	0.300	0.300	7,396
2022-08-22	0.300	0.300	0.300	0.300	0.300	24,365
2022-08-19	0.300	0.300	0.300	0.300	0.300	50,549
2022-08-18	0.300	0.300	0.300	0.300	0.300	1,345
2022-08-17	0.300	0.300	0.300	0.300	0.300	50
2022-08-16	0.300	0.300	0.300	0.300	0.300	30,493
2022-08-15	0.300	0.300	0.300	0.300	0.300	1,053
2022-08-12	0.280	0.300	0.280	0.300	0.300	101,040
2022-08-11	0.300	0.300	0.280	0.280	0.280	333,776
2022-08-10	0.300	0.300	0.300	0.300	0.300	8,821
2022-08-09	0.300	0.300	0.300	0.300	0.300	3,407
2022-08-08	0.300	0.300	0.300	0.300	0.300	20,000
2022-08-05	0.300	0.300	0.300	0.300	0.300	21,734
2022-08-04	0.300	0.300	0.300	0.300	0.300	62,908
2022-08-03	0.300	0.300	0.300	0.300	0.300	70,130
2022-08-02	0.300	0.300	0.300	0.300	0.300	23,456
2022-08-01	0.300	0.300	0.300	0.300	0.300	5,015
2022-07-29	0.300	0.300	0.300	0.300	0.300	112,000
2022-07-28	0.300	0.300	0.300	0.300	0.300	26,299
2022-07-27	0.300	0.300	0.300	0.300	0.300	8,961
2022-07-26	0.300	0.300	0.300	0.300	0.300	3,410
2022-07-25	0.300	0.300	0.300	0.300	0.300	34,916
2022-07-22	0.300	0.300	0.300	0.300	0.300	21,121
2022-07-21	0.300	0.300	0.300	0.300	0.300	55,000
2022-07-20	0.300	0.300	0.300	0.300	0.300	80,344
2022-07-19	0.300	0.300	0.300	0.300	0.300	1,026,999
2022-07-18	0.300	0.300	0.300	0.300	0.300	41,045
2022-07-15	0.300	0.300	0.300	0.300	0.300	47,702
2022-07-14	0.300	0.300	0.300	0.300	0.300	30,899
2022-07-13	0.300	0.300	0.300	0.300	0.300	110,327
2022-07-08	0.300	0.300	0.300	0.300	0.300	60
2022-07-07	0.300	0.300	0.300	0.300	0.300	11,700
2022-07-06	0.300	0.300	0.300	0.300	0.300	1,500
2022-07-05	0.300	0.300	0.300	0.300	0.300	200
2022-07-04	0.300	0.300	0.300	0.300	0.300	11,850
2022-07-01	0.300	0.300	0.300	0.300	0.300	0
2022-06-30	0.300	0.300	0.300	0.300	0.300	65,450
2022-06-29	0.300	0.300	0.300	0.300	0.300	3,050
2022-06-28	0.300	0.300	0.300	0.300	0.300	5,256
2022-06-27	0.300	0.300	0.300	0.300	0.300	60,322
2022-06-24	0.300	0.300	0.300	0.300	0.300	11,594
2022-06-23	0.300	0.300	0.300	0.300	0.300	108,862
2022-06-22	0.300	0.300	0.300	0.300	0.300	2,821
2022-06-21	0.300	0.300	0.300	0.300	0.300	115,649
2022-06-20	0.310	0.310	0.300	0.300	0.300	417,003
2022-06-17	0.310	0.310	0.310	0.310	0.310	11,536
2022-06-16	0.310	0.310	0.310	0.310	0.310	18,754
2022-06-15	0.310	0.310	0.310	0.310	0.310	18,150
2022-06-14	0.310	0.310	0.310	0.310	0.310	23,148
2022-06-10	0.310	0.310	0.310	0.310	0.310	15,850

← NewerPage 18 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.