Abbey Mortgage Bank Plc (NGX:ABBEYBDS)
Nigeria
· Delayed Price · Currency is NGN 5.85
0.00 (0.00%)
At close: Dec 5, 2025
Abbey Mortgage Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 61,189 |
| Dec 4, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 73,072 |
| Dec 3, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 50,134 |
| Dec 2, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 7,692 |
| Dec 1, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 107,246 |
| Nov 28, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -10.00% | 209,506 |
| Nov 27, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 6,658 |
| Nov 26, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 52,497 |
| Nov 25, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 25,835 |
| Nov 24, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 64,145 |
| Nov 21, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 191,153 |
| Nov 20, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 47,561 |
| Nov 19, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 15,603 |
| Nov 18, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 17,818 |
| Nov 17, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 25,227 |
| Nov 14, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 53,766 |
| Nov 13, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 18,654 |
| Nov 12, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -9.72% | 259,687 |
| Nov 11, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 21,879 |
| Nov 10, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 19,279 |
| Nov 7, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 19,219 |
| Nov 6, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 29,138 |
| Nov 5, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 42,782 |
| Nov 4, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.86% | 181,098 |
| Nov 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 67,837 |
| Oct 31, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 21,421 |
| Oct 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 92,531 |
| Oct 29, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 254,191 |
| Oct 28, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 239,854 |
| Oct 27, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.94% | 543,600 |
| Oct 24, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 70,368 |
| Oct 23, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 97,635 |
| Oct 22, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 219,833 |
| Oct 21, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 57,812 |
| Oct 20, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 329,429 |
| Oct 17, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 14,315 |
| Oct 16, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 25,269 |
| Oct 15, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 74,055 |
| Oct 14, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 181,056 |
| Oct 13, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 11,941 |
| Oct 10, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 63,930 |
| Oct 9, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 98,181 |
| Oct 8, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 58,924 |
| Oct 7, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 100,807 |
| Oct 6, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 61,836 |
| Oct 3, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 45,125 |
| Oct 2, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 84,899 |
| Sep 30, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 51,878 |
| Sep 29, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 83,029 |
| Sep 26, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 50,027,610 |
| Sep 25, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 62,712 |
| Sep 24, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 23,738 |
| Sep 23, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 25,160 |
| Sep 22, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 181,952 |
| Sep 19, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 95,266 |
| Sep 18, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 76,405 |
| Sep 17, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 401,065,100 |
| Sep 16, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 40,909 |
| Sep 15, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 40,147 |
| Sep 12, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 4.62% | 152,042 |
| Sep 11, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 5,604 |
| Sep 10, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 11,752 |
| Sep 9, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 24,845 |
| Sep 8, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 120,034 |
| Sep 4, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 201,448 |
| Sep 3, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 8,127 |
| Sep 2, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 43,261 |
| Sep 1, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 116,565 |
| Aug 29, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 56,166 |
| Aug 28, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 588,582 |
| Aug 27, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | 1,491,624 |
| Aug 26, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 239,370 |
| Aug 25, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -8.39% | 254,875 |
| Aug 22, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.14% | 228,796 |
| Aug 21, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | 330,994 |
| Aug 20, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | 149,348 |
| Aug 19, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | 139,218 |
| Aug 18, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 9.85% | 276,052 |
| Aug 15, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4.33% | 550,563 |
| Aug 14, 2025 | 7.53 | 7.53 | 6.23 | 6.23 | 6.23 | -9.05% | 1,605,660 |
| Aug 13, 2025 | 6.82 | 6.85 | 6.82 | 6.85 | 6.85 | 9.95% | 624,735 |
| Aug 12, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 9.88% | 348,346 |
| Aug 11, 2025 | 6.40 | 6.86 | 5.67 | 5.67 | 5.67 | -10.00% | 2,047,174 |
| Aug 8, 2025 | 7.68 | 7.68 | 6.30 | 6.30 | 6.30 | -9.87% | 2,469,085 |
| Aug 7, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 9.91% | 259,582 |
| Aug 6, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 9.84% | 536,148 |
| Aug 5, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 9.87% | 441,209 |
| Aug 4, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | 44,212 |
| Aug 1, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -9.76% | 460,616 |
| Jul 31, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -9.88% | 717,696 |
| Jul 30, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -10.00% | 754,650 |
| Jul 29, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -10.00% | 206,638 |
| Jul 28, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 107,017 |
| Jul 25, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 260,321 |
| Jul 24, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 110,562 |
| Jul 23, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 28,404 |
| Jul 22, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 64,839 |
| Jul 21, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 34,316 |
| Jul 18, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 20,926 |
| Jul 17, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 304,743 |