ABC Transport Plc (NGX:ABCTRANS)
Nigeria
· Delayed Price · Currency is NGN 6.24
-0.69 (-9.96%)
At close: Mar 6, 2026
ABC Transport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.80 | 6.80 | 6.24 | 6.24 | 6.24 | -9.96% | 2,487,032 |
| Mar 5, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - | 812,434 |
| Mar 4, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - | 636,381 |
| Mar 3, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 2.21% | 1,668,881 |
| Mar 2, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.44% | 1,642,572 |
| Feb 27, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 1,053,616 |
| Feb 26, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 1,644,593 |
| Feb 25, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -10.00% | 1,806,686 |
| Feb 24, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -9.09% | 1,835,864 |
| Feb 23, 2026 | 8.42 | 8.42 | 8.25 | 8.25 | 8.25 | -8.33% | 3,369,348 |
| Feb 20, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -5.26% | 2,158,541 |
| Feb 19, 2026 | 9.10 | 9.50 | 9.10 | 9.50 | 9.50 | 1.06% | 3,744,524 |
| Feb 18, 2026 | 9.96 | 9.97 | 9.40 | 9.40 | 9.40 | 3.64% | 9,643,715 |
| Feb 17, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 9.94% | 5,299,754 |
| Feb 16, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 10.00% | 2,474,995 |
| Feb 13, 2026 | 7.51 | 7.51 | 7.50 | 7.50 | 7.50 | 0.94% | 2,665,431 |
| Feb 12, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 9.91% | 1,633,505 |
| Feb 11, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.60% | 2,331,324 |
| Feb 10, 2026 | 6.13 | 6.72 | 6.13 | 6.72 | 6.72 | 9.80% | 3,750,394 |
| Feb 9, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 6.62% | 2,738,628 |
| Feb 6, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 9.96% | 2,206,319 |
| Feb 5, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | 389,777 |
| Feb 4, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | 561,714 |
| Feb 3, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | 1,102,345 |
| Feb 2, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | 1,325,095 |
| Jan 30, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | 418,051 |
| Jan 29, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -5.09% | 789,506 |
| Jan 28, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 6.80% | 487,575 |
| Jan 27, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 724,413 |
| Jan 26, 2026 | 5.67 | 5.67 | 5.15 | 5.15 | 5.15 | -9.33% | 922,149 |
| Jan 23, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | 700,099 |
| Jan 22, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | 928,944 |
| Jan 21, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | 643,910 |
| Jan 20, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.53% | 1,670,535 |
| Jan 19, 2026 | 5.20 | 5.71 | 5.20 | 5.71 | 5.71 | 8.97% | 2,490,403 |
| Jan 16, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.77% | 1,163,306 |
| Jan 15, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 6.12% | 1,310,866 |
| Jan 14, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 8.65% | 893,745 |
| Jan 13, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | 591,163 |
| Jan 12, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.89% | 1,434,900 |
| Jan 9, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | 834,853 |
| Jan 8, 2026 | 4.51 | 4.51 | 4.47 | 4.47 | 4.47 | -9.88% | 963,309 |
| Jan 7, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 1,548,174 |
| Jan 6, 2026 | 4.80 | 4.96 | 4.80 | 4.96 | 4.96 | 9.98% | 1,347,602 |
| Jan 5, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | 1,582,940 |
| Jan 2, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 10.00% | 2,000,427 |
| Dec 31, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 5.13% | 662,389 |
| Dec 30, 2025 | 3.82 | 3.90 | 3.82 | 3.90 | 3.90 | 8.64% | 1,332,346 |
| Dec 29, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 9.79% | 1,332,757 |
| Dec 24, 2025 | 3.46 | 3.46 | 3.27 | 3.27 | 3.27 | 3.81% | 743,799 |
| Dec 23, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 383,628 |
| Dec 22, 2025 | 3.51 | 3.51 | 3.15 | 3.15 | 3.15 | -10.00% | 1,345,185 |
| Dec 19, 2025 | 3.22 | 3.50 | 2.88 | 3.50 | 3.50 | 9.37% | 1,134,021 |
| Dec 18, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 177,739 |
| Dec 17, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 492,338 |
| Dec 16, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 148,814 |
| Dec 15, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 390,770 |
| Dec 12, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 397,247 |
| Dec 11, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 210,657 |
| Dec 10, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.23% | 505,990 |
| Dec 9, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 233,201 |
| Dec 8, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 380,267 |
| Dec 5, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -9.88% | 1,140,191 |
| Dec 4, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 620,439 |
| Dec 3, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 294,129 |
| Dec 2, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 126,314 |
| Dec 1, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 225,405 |
| Nov 28, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 175,398 |
| Nov 27, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 237,547 |
| Nov 26, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 92,014 |
| Nov 25, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 238,094 |
| Nov 24, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 157,957 |
| Nov 21, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 178,656 |
| Nov 20, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 849,212 |
| Nov 19, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -9.95% | 560,903 |
| Nov 18, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 254,290 |
| Nov 17, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 438,148 |
| Nov 14, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -9.91% | 405,954 |
| Nov 13, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 477,452 |
| Nov 12, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 770,314 |
| Nov 11, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 201,797 |
| Nov 10, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 253,259 |
| Nov 7, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 361,633 |
| Nov 6, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 152,214 |
| Nov 5, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 243,419 |
| Nov 4, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 181,048 |
| Nov 3, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 220,892 |
| Oct 31, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 331,874 |
| Oct 30, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 169,631 |
| Oct 29, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 202,627 |
| Oct 28, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 154,680 |
| Oct 27, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.24% | 531,159 |
| Oct 24, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 163,530 |
| Oct 23, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 326,014 |
| Oct 22, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 408,284 |
| Oct 21, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 605,233 |
| Oct 20, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 413,372 |
| Oct 17, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 3.41% | 542,792 |
| Oct 16, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 1.48% | 662,316 |
| Oct 15, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 173,267 |