Atok Big Wedge Co Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 7.350 | 7.400 | 7.180 | 7.350 | 7.350 | 55,300 |
| 2023-01-04 | 7.550 | 7.570 | 7.400 | 7.400 | 7.400 | 21,700 |
| 2023-01-03 | 7.400 | 7.550 | 7.400 | 7.550 | 7.550 | 105,400 |
| 2022-12-29 | 7.190 | 7.480 | 7.190 | 7.480 | 7.480 | 73,000 |
| 2022-12-28 | 7.190 | 7.390 | 7.180 | 7.390 | 7.390 | 33,600 |
| 2022-12-27 | 7.380 | 7.400 | 7.190 | 7.200 | 7.200 | 39,400 |
| 2022-12-23 | 7.250 | 7.400 | 7.230 | 7.390 | 7.390 | 14,200 |
| 2022-12-22 | 7.500 | 7.510 | 7.200 | 7.450 | 7.450 | 62,700 |
| 2022-12-21 | 7.350 | 7.500 | 7.350 | 7.500 | 7.500 | 34,200 |
| 2022-12-20 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 900 |
| 2022-12-19 | 7.350 | 7.350 | 7.150 | 7.350 | 7.350 | 13,900 |
| 2022-12-16 | 7.300 | 7.300 | 7.240 | 7.250 | 7.250 | 39,800 |
| 2022-12-15 | 7.410 | 7.410 | 7.310 | 7.340 | 7.340 | 17,700 |
| 2022-12-14 | 7.500 | 7.500 | 7.400 | 7.400 | 7.400 | 47,200 |
| 2022-12-13 | 7.400 | 7.500 | 7.400 | 7.500 | 7.500 | 1,600 |
| 2022-12-12 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1,000 |
| 2022-12-09 | 7.480 | 7.500 | 7.290 | 7.290 | 7.290 | 20,100 |
| 2022-12-07 | 7.500 | 7.540 | 7.230 | 7.540 | 7.540 | 103,800 |
| 2022-12-06 | 7.480 | 7.750 | 7.480 | 7.750 | 7.750 | 25,200 |
| 2022-12-05 | 7.500 | 7.750 | 7.500 | 7.750 | 7.750 | 55,000 |
| 2022-12-02 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 50,000 |
| 2022-11-29 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 20,000 |
| 2022-11-25 | 7.750 | 7.760 | 7.750 | 7.760 | 7.760 | 1,100 |
| 2022-11-24 | 7.500 | 7.760 | 7.500 | 7.760 | 7.760 | 30,200 |
| 2022-11-23 | 7.200 | 7.760 | 7.200 | 7.760 | 7.760 | 300 |
| 2022-11-22 | 7.300 | 7.760 | 7.300 | 7.760 | 7.760 | 300 |
| 2022-11-21 | 7.630 | 7.780 | 7.300 | 7.300 | 7.300 | 22,800 |
| 2022-11-18 | 7.790 | 7.790 | 7.600 | 7.730 | 7.730 | 52,200 |
| 2022-11-16 | 7.750 | 7.750 | 7.250 | 7.670 | 7.670 | 5,500 |
| 2022-11-15 | 7.920 | 7.920 | 7.210 | 7.740 | 7.740 | 39,200 |
| 2022-11-14 | 7.200 | 7.640 | 7.200 | 7.640 | 7.640 | 2,700 |
| 2022-11-10 | 7.500 | 7.760 | 7.500 | 7.760 | 7.760 | 102,700 |
| 2022-11-09 | 7.340 | 7.560 | 7.300 | 7.560 | 7.560 | 42,600 |
| 2022-11-08 | 7.790 | 7.790 | 7.500 | 7.500 | 7.500 | 6,100 |
| 2022-11-07 | 7.800 | 7.860 | 7.750 | 7.830 | 7.830 | 4,300 |
| 2022-11-04 | 7.550 | 7.890 | 7.500 | 7.500 | 7.500 | 267,100 |
| 2022-11-03 | 8.100 | 8.200 | 8.000 | 8.000 | 8.000 | 132,500 |
| 2022-11-02 | 7.510 | 8.000 | 7.510 | 8.000 | 8.000 | 99,500 |
| 2022-10-28 | 7.510 | 7.980 | 7.510 | 7.980 | 7.980 | 29,500 |
| 2022-10-27 | 8.000 | 8.000 | 7.510 | 7.950 | 7.950 | 6,700 |
| 2022-10-25 | 8.100 | 8.100 | 8.000 | 8.000 | 8.000 | 1,100 |
| 2022-10-24 | 7.800 | 8.080 | 7.800 | 7.800 | 7.800 | 12,700 |
| 2022-10-21 | 7.800 | 8.100 | 7.800 | 8.080 | 8.080 | 17,700 |
| 2022-10-20 | 7.460 | 8.190 | 7.460 | 8.190 | 8.190 | 142,400 |
| 2022-10-19 | 7.370 | 8.250 | 7.370 | 7.450 | 7.450 | 16,100 |
| 2022-10-18 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 100 |
| 2022-10-17 | 8.200 | 8.200 | 7.300 | 7.980 | 7.980 | 39,400 |
| 2022-10-14 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 100 |
| 2022-10-13 | 8.200 | 8.200 | 8.000 | 8.100 | 8.100 | 14,500 |
| 2022-10-12 | 8.240 | 8.250 | 8.100 | 8.200 | 8.200 | 61,900 |
| 2022-10-07 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 100 |
| 2022-10-06 | 8.250 | 8.270 | 8.000 | 8.270 | 8.270 | 37,600 |
| 2022-10-05 | 8.290 | 8.370 | 8.010 | 8.250 | 8.250 | 26,900 |
| 2022-10-04 | 8.300 | 8.300 | 8.000 | 8.290 | 8.290 | 10,900 |
| 2022-10-03 | 7.770 | 8.380 | 7.770 | 8.340 | 8.340 | 213,200 |
| 2022-09-30 | 7.020 | 7.740 | 7.020 | 7.670 | 7.670 | 19,500 |
| 2022-09-29 | 7.700 | 7.740 | 7.700 | 7.740 | 7.740 | 5,200 |
| 2022-09-27 | 7.550 | 7.800 | 7.500 | 7.800 | 7.800 | 140,100 |
| 2022-09-23 | 8.000 | 8.000 | 7.600 | 7.990 | 7.990 | 42,300 |
| 2022-09-22 | 8.000 | 8.100 | 7.990 | 8.100 | 8.100 | 14,300 |
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.