ABC Transport Plc (NGX:ABCTRANS)
Nigeria
· Delayed Price · Currency is NGN 3.100
-0.340 (-9.88%)
At close: Dec 5, 2025
ABC Transport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 219,561 |
| Oct 13, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 252,790 |
| Oct 10, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 151,287 |
| Oct 9, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 459,969 |
| Oct 8, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 190,248 |
| Oct 7, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 223,843 |
| Oct 6, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -5.81% | 712,603 |
| Oct 3, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 200,997 |
| Oct 2, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 141,205 |
| Sep 30, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 298,758 |
| Sep 29, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 289,830 |
| Sep 26, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 287,917 |
| Sep 25, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 417,350 |
| Sep 24, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 277,431 |
| Sep 23, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 467,594 |
| Sep 22, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 192,574 |
| Sep 19, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 151,140 |
| Sep 18, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 196,201 |
| Sep 17, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 161,578 |
| Sep 16, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 236,665 |
| Sep 15, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 297,537 |
| Sep 12, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 137,394 |
| Sep 11, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 114,674 |
| Sep 10, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 383,420 |
| Sep 9, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 344,378 |
| Sep 8, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 387,900 |
| Sep 4, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 603,031 |
| Sep 3, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 242,085 |
| Sep 2, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -4.66% | 348,804 |
| Sep 1, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | 125,353 |
| Aug 29, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | 467,380 |
| Aug 28, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | 279,327 |
| Aug 27, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -9.80% | 1,478,327 |
| Aug 26, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 469,444 |
| Aug 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 460,257 |
| Aug 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 521,009 |
| Aug 21, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 480,668 |
| Aug 20, 2025 | 5.00 | 5.50 | 5.00 | 5.00 | 5.00 | -0.99% | 3,070,569 |
| Aug 19, 2025 | 5.50 | 5.50 | 5.05 | 5.05 | 5.05 | 1.00% | 1,250,517 |
| Aug 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 8.70% | 511,033 |
| Aug 15, 2025 | 4.98 | 4.98 | 4.60 | 4.60 | 4.60 | 1.55% | 509,300 |
| Aug 14, 2025 | 5.20 | 5.44 | 4.53 | 4.53 | 4.53 | -8.48% | 2,107,295 |
| Aug 13, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 378,892 |
| Aug 12, 2025 | 4.80 | 4.95 | 4.80 | 4.95 | 4.95 | 10.00% | 1,494,824 |
| Aug 11, 2025 | 4.55 | 4.55 | 4.50 | 4.50 | 4.50 | -10.00% | 1,366,095 |
| Aug 8, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 365,734 |
| Aug 7, 2025 | 4.89 | 5.00 | 4.89 | 5.00 | 5.00 | 2.25% | 740,046 |
| Aug 6, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | 266,241 |
| Aug 5, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | 564,920 |
| Aug 4, 2025 | 4.50 | 4.89 | 4.50 | 4.89 | 4.89 | - | 744,496 |
| Aug 1, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | 659,172 |
| Jul 31, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | 475,891 |
| Jul 30, 2025 | 4.81 | 4.89 | 4.50 | 4.89 | 4.89 | -2.20% | 1,231,511 |
| Jul 29, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 655,618 |
| Jul 28, 2025 | 4.70 | 5.00 | 4.70 | 5.00 | 5.00 | 8.93% | 1,931,997 |
| Jul 25, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | 862,649 |
| Jul 24, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -10.00% | 1,197,475 |
| Jul 23, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 233,599 |
| Jul 22, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -7.27% | 747,778 |
| Jul 21, 2025 | 5.09 | 5.50 | 5.09 | 5.50 | 5.50 | -2.65% | 1,425,704 |
| Jul 18, 2025 | 6.25 | 6.25 | 5.65 | 5.65 | 5.65 | -0.70% | 1,912,657 |
| Jul 17, 2025 | 5.29 | 5.69 | 5.29 | 5.69 | 5.69 | 9.85% | 1,493,717 |