Abbey Mortgage Bank Plc (NGX:ABBEYBDS)
Nigeria
· Delayed Price · Currency is NGN 6.00
+0.10 (1.69%)
At close: Apr 28, 2026
Abbey Mortgage Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | 1.69% | 5,674,745 |
| Apr 27, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 9.26% | 1,226,852 |
| Apr 24, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 1,075,201 |
| Apr 23, 2026 | 5.50 | 6.00 | 5.40 | 5.40 | 5.40 | -9.24% | 14,312,393 |
| Apr 22, 2026 | 5.95 | 6.00 | 5.95 | 5.95 | 5.95 | -9.85% | 6,086,916 |
| Apr 21, 2026 | 6.85 | 6.85 | 6.60 | 6.60 | 6.60 | -9.59% | 4,945,027 |
| Apr 20, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -9.88% | 2,361,829 |
| Apr 17, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -9.50% | 435,157 |
| Apr 16, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 87,290 |
| Apr 15, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 91,440 |
| Apr 14, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 95,761 |
| Apr 13, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 105,118 |
| Apr 10, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 176,161 |
| Apr 9, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 637,616 |
| Apr 8, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 240,521 |
| Apr 7, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 348,432 |
| Apr 2, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -9.60% | 580,275 |
| Apr 1, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 165,190 |
| Mar 31, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 824,461 |
| Mar 30, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 780,501 |
| Mar 27, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -10.00% | 875,221 |
| Mar 26, 2026 | 9.30 | 11.00 | 9.30 | 11.00 | 11.00 | 6.80% | 8,807,601 |
| Mar 25, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 349,491 |
| Mar 24, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 238,562 |
| Mar 23, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 1,575,395 |
| Mar 18, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 478,717 |
| Mar 17, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 157,964 |
| Mar 16, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 226,555 |
| Mar 13, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 238,779 |
| Mar 12, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 142,529 |
| Mar 11, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 610,014 |
| Mar 10, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 234,861 |
| Mar 9, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 577,431 |
| Mar 6, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 271,604 |
| Mar 5, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 191,348 |
| Mar 4, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 294,936 |
| Mar 3, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 1,149,153 |
| Mar 2, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 761,514 |
| Feb 27, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 1,052,667 |
| Feb 26, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 865,673 |
| Feb 25, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -9.65% | 543,729 |
| Feb 24, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 618,863 |
| Feb 23, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 556,102 |
| Feb 20, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 1,409,820 |
| Feb 19, 2026 | 10.00 | 11.40 | 10.00 | 11.40 | 11.40 | 5.56% | 3,062,423 |
| Feb 18, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -9.62% | 1,680,609 |
| Feb 17, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 776,272 |
| Feb 16, 2026 | 11.50 | 11.95 | 11.50 | 11.95 | 11.95 | 8.64% | 4,089,003 |
| Feb 13, 2026 | 10.50 | 11.00 | 10.10 | 11.00 | 11.00 | -1.79% | 4,599,262 |
| Feb 12, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -9.68% | 910,639 |
| Feb 11, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 2,466,052 |
| Feb 10, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -9.82% | 1,509,498 |
| Feb 9, 2026 | 16.35 | 16.35 | 13.75 | 13.75 | 13.75 | -8.03% | 2,086,702 |
| Feb 6, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 9.93% | 11,801,951 |
| Feb 5, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 9.68% | 860,196 |
| Feb 4, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 9.73% | 1,434,985 |
| Feb 3, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 9.71% | 369,299 |
| Feb 2, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 9.57% | 681,049 |
| Jan 30, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 9.94% | 578,772 |
| Jan 29, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | 96,721 |
| Jan 28, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 9.62% | 900,585 |
| Jan 27, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 9.86% | 179,914 |
| Jan 26, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 277,884 |
| Jan 23, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 169,671 |
| Jan 22, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 108,799 |
| Jan 21, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 169,540 |
| Jan 20, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 83,631 |
| Jan 19, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 309,857 |
| Jan 16, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 129,009 |
| Jan 15, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 61,670 |
| Jan 14, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 146,436 |
| Jan 13, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 164,195 |
| Jan 12, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 173,763 |
| Jan 9, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 53,857 |
| Jan 8, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 215,617 |
| Jan 7, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 72,329 |
| Jan 6, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 7.58% | 737,564 |
| Jan 5, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 10.00% | 906,686 |
| Jan 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -6.25% | 1,281,348 |
| Dec 31, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 68,998 |
| Dec 30, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 129,620 |
| Dec 29, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 71,259 |
| Dec 24, 2025 | 6.00 | 6.40 | 6.00 | 6.40 | 6.40 | 9.40% | 1,124,624,429 |
| Dec 23, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 192,953 |
| Dec 22, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 98,373 |
| Dec 19, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 29,228 |
| Dec 18, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 6,130 |
| Dec 17, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 153,367 |
| Dec 16, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 19,298 |
| Dec 15, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 21,471 |
| Dec 12, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 5,720 |
| Dec 11, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 41,302 |
| Dec 10, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 18,507 |
| Dec 9, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 88,607 |
| Dec 8, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 95,391 |
| 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 |