Atok Big Wedge Co Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-20 | 7.750 | 8.380 | 7.750 | 8.150 | 8.150 | 21,400 |
| 2022-09-19 | 8.040 | 8.050 | 7.750 | 7.750 | 7.750 | 140,200 |
| 2022-09-16 | 8.150 | 8.260 | 8.090 | 8.090 | 8.090 | 82,700 |
| 2022-09-15 | 8.270 | 8.330 | 8.200 | 8.330 | 8.330 | 29,400 |
| 2022-09-14 | 8.100 | 8.290 | 8.010 | 8.290 | 8.290 | 64,000 |
| 2022-09-13 | 8.120 | 8.320 | 8.060 | 8.320 | 8.320 | 100,200 |
| 2022-09-12 | 8.350 | 8.400 | 8.060 | 8.400 | 8.400 | 458,600 |
| 2022-09-09 | 8.120 | 8.350 | 8.090 | 8.340 | 8.340 | 48,800 |
| 2022-09-08 | 8.130 | 8.370 | 8.110 | 8.340 | 8.340 | 37,200 |
| 2022-09-07 | 8.390 | 8.430 | 8.060 | 8.390 | 8.390 | 207,800 |
| 2022-09-06 | 8.200 | 8.400 | 8.110 | 8.400 | 8.400 | 12,600 |
| 2022-09-05 | 8.450 | 8.500 | 8.100 | 8.400 | 8.400 | 215,000 |
| 2022-09-02 | 8.420 | 8.450 | 8.400 | 8.450 | 8.450 | 76,700 |
| 2022-09-01 | 8.420 | 8.480 | 8.060 | 8.450 | 8.450 | 67,500 |
| 2022-08-31 | 8.390 | 8.400 | 8.350 | 8.400 | 8.400 | 200,900 |
| 2022-08-30 | 8.380 | 8.390 | 8.030 | 8.390 | 8.390 | 355,100 |
| 2022-08-26 | 8.100 | 8.380 | 8.000 | 8.330 | 8.330 | 191,900 |
| 2022-08-25 | 8.290 | 8.290 | 8.000 | 8.100 | 8.100 | 246,800 |
| 2022-08-24 | 8.140 | 8.600 | 8.000 | 8.000 | 8.000 | 972,100 |
| 2022-08-23 | 8.010 | 8.120 | 7.980 | 8.120 | 8.120 | 359,200 |
| 2022-08-22 | 8.150 | 8.150 | 8.000 | 8.140 | 8.140 | 81,800 |
| 2022-08-19 | 8.200 | 8.200 | 8.000 | 8.150 | 8.150 | 95,700 |
| 2022-08-18 | 8.000 | 8.070 | 7.710 | 8.000 | 8.000 | 52,900 |
| 2022-08-17 | 8.150 | 8.200 | 8.000 | 8.150 | 8.150 | 145,200 |
| 2022-08-16 | 8.000 | 8.180 | 7.560 | 8.140 | 8.140 | 311,000 |
| 2022-08-15 | 8.250 | 8.290 | 8.000 | 8.000 | 8.000 | 476,200 |
| 2022-08-12 | 8.200 | 8.390 | 8.000 | 8.250 | 8.250 | 339,200 |
| 2022-08-11 | 8.190 | 8.200 | 7.980 | 8.150 | 8.150 | 257,000 |
| 2022-08-10 | 7.990 | 8.500 | 7.930 | 8.000 | 8.000 | 1,497,600 |
| 2022-08-09 | 7.940 | 8.000 | 7.700 | 7.900 | 7.900 | 201,900 |
| 2022-08-08 | 7.920 | 7.920 | 7.600 | 7.780 | 7.780 | 145,700 |
| 2022-08-05 | 7.600 | 8.050 | 7.600 | 7.920 | 7.920 | 558,300 |
| 2022-08-04 | 7.020 | 7.800 | 7.020 | 7.520 | 7.520 | 409,500 |
| 2022-08-03 | 6.920 | 6.940 | 6.900 | 6.900 | 6.900 | 31,800 |
| 2022-08-02 | 7.030 | 7.040 | 6.800 | 6.900 | 6.900 | 162,200 |
| 2022-08-01 | 6.980 | 7.060 | 6.900 | 6.900 | 6.900 | 356,400 |
| 2022-07-29 | 6.850 | 6.990 | 6.650 | 6.990 | 6.990 | 120,100 |
| 2022-07-28 | 6.610 | 6.870 | 6.610 | 6.870 | 6.870 | 62,900 |
| 2022-07-27 | 6.580 | 6.840 | 6.570 | 6.820 | 6.820 | 47,600 |
| 2022-07-26 | 6.580 | 6.680 | 6.580 | 6.680 | 6.680 | 39,100 |
| 2022-07-25 | 6.890 | 6.890 | 6.580 | 6.580 | 6.580 | 16,700 |
| 2022-07-21 | 6.770 | 6.920 | 6.580 | 6.890 | 6.890 | 55,900 |
| 2022-07-20 | 6.930 | 6.930 | 6.590 | 6.840 | 6.840 | 33,600 |
| 2022-07-18 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 12,600 |
| 2022-07-15 | 6.850 | 7.000 | 6.590 | 6.700 | 6.700 | 207,400 |
| 2022-07-14 | 6.650 | 6.890 | 6.520 | 6.890 | 6.890 | 24,200 |
| 2022-07-13 | 6.960 | 6.970 | 6.940 | 6.960 | 6.960 | 18,600 |
| 2022-07-12 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | 3,900 |
| 2022-07-11 | 6.630 | 6.980 | 6.600 | 6.960 | 6.960 | 17,700 |
| 2022-07-08 | 7.000 | 7.000 | 6.630 | 6.980 | 6.980 | 101,000 |
| 2022-07-07 | 6.820 | 7.000 | 6.800 | 6.980 | 6.980 | 58,100 |
| 2022-07-06 | 6.800 | 6.810 | 6.800 | 6.810 | 6.810 | 1,600 |
| 2022-07-05 | 6.810 | 6.900 | 6.810 | 6.820 | 6.820 | 23,200 |
| 2022-07-04 | 6.810 | 6.900 | 6.810 | 6.810 | 6.810 | 13,200 |
| 2022-07-01 | 7.020 | 7.020 | 6.810 | 6.810 | 6.810 | 26,100 |
| 2022-06-30 | 7.000 | 7.020 | 6.900 | 7.020 | 7.020 | 239,700 |
| 2022-06-29 | 6.900 | 7.080 | 6.900 | 7.000 | 7.000 | 71,500 |
| 2022-06-28 | 7.110 | 7.110 | 6.900 | 6.910 | 6.910 | 119,300 |
| 2022-06-27 | 7.020 | 7.180 | 7.000 | 7.010 | 7.010 | 581,000 |
| 2022-06-24 | 7.000 | 7.000 | 6.900 | 6.900 | 6.900 | 48,900 |
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.