Atok Big Wedge Co Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	5.660	5.960	5.660	5.960	5.960	1,600
2022-03-18	5.670	5.670	5.660	5.660	5.660	18,400
2022-03-17	5.880	5.980	5.620	5.980	5.980	6,400
2022-03-15	6.290	6.290	5.600	5.980	5.980	65,500
2022-03-14	6.000	6.080	6.000	6.080	6.080	10,500
2022-03-10	6.080	6.080	6.000	6.000	6.000	6,300
2022-03-09	6.100	6.290	6.100	6.100	6.100	10,700
2022-03-08	5.900	6.320	5.900	6.100	6.100	82,800
2022-03-07	6.100	6.320	6.090	6.090	6.090	93,600
2022-03-04	6.370	6.370	6.000	6.200	6.200	43,900
2022-03-03	6.010	6.380	6.010	6.350	6.350	45,200
2022-03-01	6.250	6.380	6.250	6.380	6.380	15,300
2022-02-28	6.200	6.390	6.100	6.380	6.380	92,800
2022-02-24	5.990	6.150	5.960	6.150	6.150	284,700
2022-02-23	5.940	5.960	5.940	5.960	5.960	90,000
2022-02-22	5.950	5.950	5.940	5.940	5.940	10,700
2022-02-21	5.990	5.990	5.990	5.990	5.990	1,000
2022-02-18	5.800	5.810	5.800	5.810	5.810	39,300
2022-02-16	6.000	6.000	5.780	6.000	6.000	300
2022-02-15	6.100	6.100	5.990	5.990	5.990	4,400
2022-02-14	6.200	6.200	5.770	5.860	5.860	59,400
2022-02-11	5.840	6.140	5.840	6.140	6.140	1,900
2022-02-10	6.000	6.200	5.660	5.820	5.820	26,400
2022-02-09	5.980	6.000	5.940	6.000	6.000	183,700
2022-02-08	6.000	6.000	6.000	6.000	6.000	7,500
2022-02-07	5.860	6.050	5.520	6.030	6.030	24,600
2022-02-04	5.840	5.970	5.840	5.850	5.850	12,500
2022-02-03	6.090	6.090	5.840	5.840	5.840	130,900
2022-02-02	5.940	6.090	5.900	5.900	5.900	185,300
2022-01-31	6.150	6.150	5.940	6.130	6.130	60,900
2022-01-28	6.150	6.150	5.920	6.100	6.100	4,100
2022-01-27	5.950	6.130	5.930	6.120	6.120	21,300
2022-01-26	6.000	6.130	5.930	6.130	6.130	14,500
2022-01-25	6.000	6.150	5.950	6.150	6.150	102,100
2022-01-24	5.950	6.200	5.950	6.000	6.000	4,700
2022-01-21	5.950	6.150	5.950	6.150	6.150	44,700
2022-01-20	6.240	6.240	6.000	6.010	6.010	170,200
2022-01-19	6.110	6.200	6.000	6.200	6.200	201,300
2022-01-18	6.020	6.180	6.000	6.180	6.180	11,000
2022-01-17	6.020	6.240	6.000	6.240	6.240	63,300
2022-01-14	6.300	6.490	6.200	6.300	6.300	16,300
2022-01-13	6.630	6.630	6.260	6.270	6.270	35,000
2022-01-12	6.690	6.690	6.590	6.590	6.590	350,500
2022-01-11	6.700	6.720	6.300	6.600	6.600	257,400
2022-01-10	6.280	6.700	6.280	6.700	6.700	521,000
2022-01-07	6.140	6.590	6.000	6.190	6.190	608,200
2022-01-06	6.000	6.090	6.000	6.090	6.090	35,700
2022-01-05	6.000	6.100	6.000	6.000	6.000	45,300
2022-01-03	6.050	6.100	5.650	6.100	6.100	218,100
2021-12-31	5.500	6.050	5.500	6.050	6.050	194,600
2021-12-29	5.420	5.740	5.420	5.600	5.600	54,900
2021-12-28	5.520	5.810	5.500	5.640	5.640	257,300
2021-12-27	5.780	5.930	5.510	5.720	5.720	64,800
2021-12-24	5.970	5.980	5.510	5.790	5.790	124,000
2021-12-23	5.990	6.000	5.500	5.510	5.510	200,100
2021-12-22	6.000	6.130	5.950	6.000	6.000	33,600
2021-12-21	6.100	6.100	5.750	5.750	5.750	180,100
2021-12-20	5.830	6.160	5.830	6.150	6.150	20,700
2021-12-17	6.100	6.240	6.100	6.190	6.190	69,600
2021-12-16	6.250	6.250	5.900	5.900	5.900	594,700

← NewerPage 16 of 17 · 999 trading daysOlder →

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.