Atok Big Wedge Co Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 4.750 | 5.100 | 4.750 | 5.100 | 5.100 | 5,300 |
| 2023-11-24 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 9,400 |
| 2023-11-23 | 4.650 | 5.000 | 4.650 | 5.000 | 5.000 | 18,400 |
| 2023-11-22 | 4.800 | 5.000 | 4.800 | 5.000 | 5.000 | 1,100 |
| 2023-11-21 | 4.740 | 5.000 | 4.740 | 5.000 | 5.000 | 12,000 |
| 2023-11-20 | 5.000 | 5.000 | 4.700 | 4.700 | 4.700 | 4,900 |
| 2023-11-17 | 4.800 | 5.100 | 4.800 | 5.100 | 5.100 | 60,100 |
| 2023-11-14 | 5.000 | 5.250 | 5.000 | 5.250 | 5.250 | 17,500 |
| 2023-11-10 | 4.900 | 5.000 | 4.900 | 5.000 | 5.000 | 16,000 |
| 2023-11-09 | 5.000 | 5.140 | 5.000 | 5.140 | 5.140 | 17,200 |
| 2023-11-08 | 4.850 | 5.000 | 4.850 | 5.000 | 5.000 | 69,000 |
| 2023-11-07 | 5.000 | 5.000 | 4.800 | 4.800 | 4.800 | 24,300 |
| 2023-11-06 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 3,100 |
| 2023-11-03 | 5.480 | 5.480 | 5.360 | 5.360 | 5.360 | 10,800 |
| 2023-10-31 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 12,000 |
| 2023-10-27 | 4.800 | 4.800 | 4.650 | 4.650 | 4.650 | 25,000 |
| 2023-10-26 | 4.800 | 4.900 | 4.760 | 4.900 | 4.900 | 20,000 |
| 2023-10-25 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 4,700 |
| 2023-10-24 | 5.000 | 5.090 | 4.800 | 5.090 | 5.090 | 5,200 |
| 2023-10-23 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 12,000 |
| 2023-10-19 | 5.000 | 5.000 | 4.990 | 4.990 | 4.990 | 11,300 |
| 2023-10-18 | 5.000 | 5.380 | 4.960 | 5.380 | 5.380 | 16,000 |
| 2023-10-17 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 1,000 |
| 2023-10-16 | 5.680 | 5.680 | 4.510 | 4.510 | 4.510 | 41,000 |
| 2023-10-13 | 5.000 | 5.000 | 4.960 | 4.960 | 4.960 | 17,700 |
| 2023-10-12 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 8,500 |
| 2023-10-11 | 5.150 | 5.150 | 4.770 | 5.000 | 5.000 | 3,900 |
| 2023-10-10 | 5.000 | 5.200 | 5.000 | 5.170 | 5.170 | 62,500 |
| 2023-10-09 | 5.770 | 5.770 | 5.000 | 5.000 | 5.000 | 10,800 |
| 2023-10-06 | 5.100 | 5.500 | 4.720 | 5.000 | 5.000 | 180,700 |
| 2023-10-05 | 6.200 | 6.200 | 5.050 | 5.050 | 5.050 | 14,100 |
| 2023-10-04 | 6.930 | 6.930 | 6.930 | 6.930 | 6.930 | 1,000 |
| 2023-10-03 | 5.700 | 5.700 | 4.910 | 4.910 | 4.910 | 1,900 |
| 2023-09-29 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 82,000 |
| 2023-09-22 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 100 |
| 2023-09-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 600 |
| 2023-09-20 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 16,000 |
| 2023-09-19 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 9,000 |
| 2023-09-15 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 2,200 |
| 2023-09-14 | 5.840 | 5.840 | 5.010 | 5.010 | 5.010 | 13,700 |
| 2023-09-13 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 500 |
| 2023-09-11 | 5.820 | 5.820 | 5.800 | 5.800 | 5.800 | 2,100 |
| 2023-09-07 | 5.780 | 5.870 | 5.600 | 5.680 | 5.680 | 10,000 |
| 2023-09-06 | 7.400 | 7.400 | 5.840 | 5.840 | 5.840 | 8,200 |
| 2023-09-05 | 4.610 | 5.100 | 4.610 | 5.100 | 5.100 | 3,000 |
| 2023-09-01 | 4.610 | 5.020 | 4.610 | 4.990 | 4.990 | 1,000 |
| 2023-08-30 | 4.650 | 5.090 | 4.650 | 5.090 | 5.090 | 500 |
| 2023-08-29 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 1,000 |
| 2023-08-25 | 5.000 | 5.190 | 4.770 | 4.770 | 4.770 | 42,900 |
| 2023-08-24 | 5.010 | 5.300 | 5.010 | 5.010 | 5.010 | 3,700 |
| 2023-08-23 | 5.010 | 5.440 | 5.010 | 5.440 | 5.440 | 200 |
| 2023-08-22 | 4.770 | 5.460 | 4.770 | 5.460 | 5.460 | 8,000 |
| 2023-08-18 | 4.900 | 5.600 | 4.800 | 5.600 | 5.600 | 3,000 |
| 2023-08-17 | 4.760 | 5.640 | 4.760 | 5.640 | 5.640 | 1,000 |
| 2023-08-14 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 600 |
| 2023-08-10 | 5.490 | 5.790 | 5.490 | 5.790 | 5.790 | 6,700 |
| 2023-08-09 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 16,300 |
| 2023-08-07 | 5.500 | 5.800 | 5.500 | 5.800 | 5.800 | 300 |
| 2023-08-03 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 4,700 |
| 2023-08-02 | 5.820 | 5.820 | 5.700 | 5.780 | 5.780 | 4,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.