Atok Big Wedge Co Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 100 |
| 2023-07-26 | 5.870 | 5.870 | 5.000 | 5.800 | 5.800 | 19,000 |
| 2023-07-25 | 5.900 | 5.900 | 5.880 | 5.880 | 5.880 | 200 |
| 2023-07-21 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 100 |
| 2023-07-20 | 5.120 | 5.930 | 5.120 | 5.780 | 5.780 | 9,900 |
| 2023-07-17 | 5.980 | 5.980 | 5.100 | 5.940 | 5.940 | 3,000 |
| 2023-07-14 | 5.300 | 6.000 | 5.300 | 6.000 | 6.000 | 35,400 |
| 2023-07-13 | 5.340 | 5.500 | 5.290 | 5.390 | 5.390 | 23,000 |
| 2023-07-11 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 100 |
| 2023-07-10 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 100 |
| 2023-07-07 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 1,000 |
| 2023-07-06 | 4.970 | 5.320 | 4.970 | 4.970 | 4.970 | 8,700 |
| 2023-07-04 | 5.000 | 5.180 | 5.000 | 5.180 | 5.180 | 11,200 |
| 2023-07-03 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 6,000 |
| 2023-06-30 | 5.010 | 5.300 | 5.000 | 5.300 | 5.300 | 35,700 |
| 2023-06-29 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 100 |
| 2023-06-27 | 5.060 | 5.500 | 5.060 | 5.500 | 5.500 | 10,800 |
| 2023-06-26 | 5.230 | 5.230 | 5.060 | 5.060 | 5.060 | 5,000 |
| 2023-06-23 | 5.130 | 5.130 | 4.920 | 4.920 | 4.920 | 7,300 |
| 2023-06-22 | 4.900 | 5.200 | 4.870 | 5.150 | 5.150 | 64,000 |
| 2023-06-20 | 4.820 | 4.980 | 4.540 | 4.980 | 4.980 | 88,800 |
| 2023-06-19 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2,700 |
| 2023-06-16 | 5.580 | 5.580 | 5.000 | 5.140 | 5.140 | 13,900 |
| 2023-06-15 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 9,900 |
| 2023-06-14 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 |
| 2023-06-13 | 5.150 | 5.150 | 5.000 | 5.120 | 5.120 | 63,200 |
| 2023-06-09 | 5.200 | 5.320 | 5.200 | 5.200 | 5.200 | 500 |
| 2023-06-08 | 5.200 | 5.360 | 5.200 | 5.330 | 5.330 | 22,700 |
| 2023-06-07 | 5.360 | 5.430 | 5.360 | 5.430 | 5.430 | 3,100 |
| 2023-06-06 | 5.100 | 5.850 | 5.100 | 5.360 | 5.360 | 90,000 |
| 2023-06-01 | 6.020 | 6.020 | 5.980 | 5.980 | 5.980 | 200 |
| 2023-05-31 | 5.500 | 5.690 | 5.220 | 5.690 | 5.690 | 30,500 |
| 2023-05-30 | 6.100 | 6.100 | 5.200 | 5.690 | 5.690 | 57,800 |
| 2023-05-29 | 6.250 | 6.250 | 6.140 | 6.140 | 6.140 | 3,300 |
| 2023-05-26 | 5.560 | 5.980 | 5.500 | 5.890 | 5.890 | 4,200 |
| 2023-05-25 | 6.190 | 6.190 | 5.400 | 5.800 | 5.800 | 62,800 |
| 2023-05-24 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 10,000 |
| 2023-05-23 | 6.100 | 6.280 | 6.100 | 6.190 | 6.190 | 3,500 |
| 2023-05-22 | 5.230 | 6.300 | 5.230 | 6.300 | 6.300 | 400 |
| 2023-05-19 | 6.100 | 6.300 | 6.100 | 6.200 | 6.200 | 37,100 |
| 2023-05-18 | 5.800 | 5.800 | 5.400 | 5.760 | 5.760 | 50,100 |
| 2023-05-17 | 5.350 | 7.090 | 5.300 | 5.600 | 5.600 | 56,500 |
| 2023-05-16 | 5.480 | 5.480 | 5.010 | 5.350 | 5.350 | 2,700 |
| 2023-05-15 | 4.890 | 5.680 | 4.890 | 5.400 | 5.400 | 78,000 |
| 2023-05-12 | 5.800 | 5.930 | 4.500 | 4.500 | 4.500 | 442,000 |
| 2023-05-11 | 5.850 | 5.850 | 5.800 | 5.800 | 5.800 | 1,400 |
| 2023-05-10 | 5.870 | 6.180 | 5.800 | 5.800 | 5.800 | 155,900 |
| 2023-05-09 | 6.100 | 6.250 | 6.100 | 6.250 | 6.250 | 400 |
| 2023-05-08 | 5.930 | 6.090 | 5.920 | 6.090 | 6.090 | 23,900 |
| 2023-05-05 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 1,000 |
| 2023-05-02 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 200 |
| 2023-04-27 | 6.480 | 6.480 | 6.400 | 6.460 | 6.460 | 19,000 |
| 2023-04-26 | 6.460 | 6.460 | 6.400 | 6.460 | 6.460 | 58,600 |
| 2023-04-25 | 6.280 | 6.590 | 6.280 | 6.390 | 6.390 | 125,400 |
| 2023-04-24 | 6.000 | 6.300 | 6.000 | 6.300 | 6.300 | 1,900 |
| 2023-04-20 | 6.310 | 6.310 | 5.850 | 6.300 | 6.300 | 190,100 |
| 2023-04-19 | 6.800 | 7.000 | 6.800 | 6.800 | 6.800 | 5,100 |
| 2023-04-14 | 7.000 | 7.000 | 6.600 | 6.900 | 6.900 | 5,300 |
| 2023-04-12 | 6.900 | 7.090 | 6.900 | 7.090 | 7.090 | 1,100 |
| 2023-04-11 | 6.950 | 7.090 | 6.850 | 7.090 | 7.090 | 8,500 |
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.