ABC TRANSPORT PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-14	0.310	0.310	0.310	0.310	0.310	83,428
2021-12-13	0.310	0.310	0.310	0.310	0.310	31,981
2021-12-10	0.310	0.310	0.310	0.310	0.310	9,559
2021-12-09	0.310	0.310	0.310	0.310	0.310	40,291
2021-12-08	0.310	0.310	0.310	0.310	0.310	31,898
2021-12-07	0.310	0.310	0.310	0.310	0.310	20,498
2021-12-06	0.340	0.340	0.310	0.310	0.310	633,674
2021-12-03	0.340	0.340	0.340	0.340	0.340	217,753
2021-12-02	0.340	0.340	0.340	0.340	0.340	1,400
2021-12-01	0.340	0.340	0.340	0.340	0.340	16,100
2021-11-30	0.340	0.340	0.340	0.340	0.340	33,049
2021-11-29	0.330	0.340	0.330	0.340	0.340	242,132
2021-11-26	0.300	0.330	0.300	0.330	0.330	3,070,157
2021-11-25	0.300	0.300	0.300	0.300	0.300	2,300
2021-11-24	0.300	0.300	0.300	0.300	0.300	38,229
2021-11-23	0.290	0.300	0.290	0.300	0.300	550,605
2021-11-22	0.300	0.300	0.290	0.290	0.290	1,058,631
2021-11-19	0.310	0.310	0.300	0.300	0.300	562,605
2021-11-18	0.330	0.330	0.310	0.310	0.310	526,597
2021-11-17	0.300	0.330	0.300	0.330	0.330	429,710
2021-11-16	0.300	0.300	0.300	0.300	0.300	48,444
2021-11-15	0.300	0.300	0.300	0.300	0.300	54,145
2021-11-12	0.300	0.300	0.300	0.300	0.300	13,100
2021-11-11	0.300	0.300	0.300	0.300	0.300	116,838
2021-11-10	0.330	0.330	0.300	0.300	0.300	199,585
2021-11-09	0.300	0.330	0.300	0.330	0.330	178,063
2021-11-08	0.300	0.300	0.300	0.300	0.300	330,097
2021-11-05	0.310	0.310	0.290	0.300	0.300	370,105
2021-11-04	0.310	0.310	0.310	0.310	0.310	988,720
2021-11-03	0.310	0.310	0.310	0.310	0.310	89,411
2021-11-02	0.310	0.310	0.310	0.310	0.310	135,968
2021-11-01	0.310	0.310	0.310	0.310	0.310	587,285
2021-10-29	0.310	0.310	0.310	0.310	0.310	550
2021-10-28	0.310	0.310	0.310	0.310	0.310	8,109
2021-10-27	0.310	0.310	0.310	0.310	0.310	292,000
2021-10-26	0.340	0.340	0.310	0.310	0.310	721,510
2021-10-25	0.340	0.340	0.340	0.340	0.340	230,750

← NewerPage 21 of 21 · 1,237 trading days

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.