Atok Big Wedge Co Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 6.900 | 7.000 | 6.700 | 6.900 | 6.900 | 10,200 |
| 2022-06-22 | 7.180 | 7.180 | 6.900 | 6.900 | 6.900 | 118,700 |
| 2022-06-21 | 7.000 | 7.420 | 7.000 | 7.050 | 7.050 | 281,300 |
| 2022-06-20 | 6.900 | 7.000 | 6.600 | 7.000 | 7.000 | 155,800 |
| 2022-06-17 | 6.600 | 7.000 | 6.090 | 6.900 | 6.900 | 317,900 |
| 2022-06-16 | 6.800 | 6.900 | 6.020 | 6.600 | 6.600 | 148,800 |
| 2022-06-15 | 6.900 | 7.210 | 6.700 | 6.790 | 6.790 | 204,300 |
| 2022-06-14 | 7.020 | 7.240 | 6.810 | 6.820 | 6.820 | 224,700 |
| 2022-06-13 | 7.030 | 7.030 | 7.020 | 7.020 | 7.020 | 161,900 |
| 2022-06-10 | 7.040 | 7.450 | 7.030 | 7.240 | 7.240 | 845,300 |
| 2022-06-09 | 7.300 | 7.300 | 7.150 | 7.150 | 7.150 | 15,100 |
| 2022-06-08 | 7.290 | 7.350 | 7.150 | 7.340 | 7.340 | 154,400 |
| 2022-06-07 | 7.460 | 7.730 | 7.010 | 7.010 | 7.010 | 369,400 |
| 2022-06-06 | 7.980 | 7.990 | 7.500 | 7.500 | 7.500 | 360,800 |
| 2022-06-03 | 8.000 | 8.000 | 7.700 | 7.700 | 7.700 | 277,400 |
| 2022-06-02 | 7.900 | 8.150 | 7.650 | 8.130 | 8.130 | 698,300 |
| 2022-06-01 | 7.980 | 7.980 | 7.650 | 7.900 | 7.900 | 66,600 |
| 2022-05-31 | 7.780 | 7.980 | 7.500 | 7.980 | 7.980 | 765,800 |
| 2022-05-30 | 7.600 | 7.800 | 7.370 | 7.800 | 7.800 | 341,200 |
| 2022-05-27 | 7.350 | 7.740 | 7.350 | 7.600 | 7.600 | 611,200 |
| 2022-05-26 | 7.330 | 7.330 | 7.010 | 7.300 | 7.300 | 6,100 |
| 2022-05-25 | 7.150 | 7.500 | 7.000 | 7.300 | 7.300 | 348,000 |
| 2022-05-24 | 6.900 | 7.150 | 6.900 | 7.000 | 7.000 | 770,900 |
| 2022-05-23 | 7.150 | 7.150 | 6.850 | 7.000 | 7.000 | 190,900 |
| 2022-05-20 | 7.200 | 7.200 | 6.900 | 6.900 | 6.900 | 220,000 |
| 2022-05-19 | 7.100 | 7.400 | 6.830 | 7.160 | 7.160 | 79,500 |
| 2022-05-18 | 7.580 | 7.580 | 6.800 | 7.100 | 7.100 | 273,800 |
| 2022-05-17 | 6.900 | 7.500 | 6.900 | 7.490 | 7.490 | 336,800 |
| 2022-05-16 | 7.190 | 7.780 | 6.600 | 7.050 | 7.050 | 2,379,700 |
| 2022-05-13 | 7.080 | 7.400 | 6.800 | 7.200 | 7.200 | 1,222,100 |
| 2022-05-12 | 6.870 | 7.150 | 6.600 | 7.060 | 7.060 | 1,380,800 |
| 2022-05-11 | 6.200 | 7.200 | 5.980 | 6.800 | 6.800 | 653,400 |
| 2022-05-10 | 6.100 | 6.270 | 6.000 | 6.120 | 6.120 | 219,900 |
| 2022-05-06 | 6.000 | 6.300 | 6.000 | 6.100 | 6.100 | 268,300 |
| 2022-05-05 | 5.520 | 6.000 | 5.510 | 6.000 | 6.000 | 160,100 |
| 2022-05-02 | 5.510 | 5.880 | 5.510 | 5.880 | 5.880 | 2,000 |
| 2022-04-29 | 5.500 | 5.880 | 5.500 | 5.880 | 5.880 | 39,300 |
| 2022-04-28 | 5.500 | 5.640 | 5.500 | 5.640 | 5.640 | 13,400 |
| 2022-04-27 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 14,800 |
| 2022-04-26 | 5.600 | 5.600 | 5.500 | 5.600 | 5.600 | 22,200 |
| 2022-04-25 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 900 |
| 2022-04-22 | 5.600 | 5.800 | 5.600 | 5.600 | 5.600 | 95,300 |
| 2022-04-21 | 5.610 | 5.800 | 5.600 | 5.600 | 5.600 | 119,100 |
| 2022-04-19 | 5.570 | 5.800 | 5.570 | 5.800 | 5.800 | 25,600 |
| 2022-04-18 | 5.890 | 5.890 | 5.550 | 5.890 | 5.890 | 26,800 |
| 2022-04-13 | 5.540 | 5.900 | 5.540 | 5.900 | 5.900 | 5,500 |
| 2022-04-12 | 5.630 | 5.910 | 5.610 | 5.910 | 5.910 | 7,900 |
| 2022-04-11 | 5.750 | 5.920 | 5.750 | 5.920 | 5.920 | 5,000 |
| 2022-04-08 | 5.930 | 5.930 | 5.650 | 5.920 | 5.920 | 323,000 |
| 2022-04-07 | 5.940 | 5.940 | 5.930 | 5.930 | 5.930 | 9,900 |
| 2022-04-06 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 3,000 |
| 2022-04-05 | 5.620 | 5.890 | 5.620 | 5.800 | 5.800 | 27,200 |
| 2022-04-04 | 5.940 | 5.940 | 5.600 | 5.890 | 5.890 | 4,800 |
| 2022-04-01 | 5.710 | 5.960 | 5.710 | 5.950 | 5.950 | 32,500 |
| 2022-03-31 | 5.660 | 5.750 | 5.660 | 5.700 | 5.700 | 6,300 |
| 2022-03-29 | 5.680 | 5.890 | 5.680 | 5.890 | 5.890 | 300 |
| 2022-03-28 | 5.890 | 5.900 | 5.600 | 5.870 | 5.870 | 40,000 |
| 2022-03-25 | 5.690 | 5.930 | 5.690 | 5.930 | 5.930 | 5,700 |
| 2022-03-24 | 5.940 | 5.940 | 5.650 | 5.890 | 5.890 | 12,700 |
| 2022-03-23 | 5.650 | 5.940 | 5.650 | 5.940 | 5.940 | 3,100 |
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.