Atok Big Wedge Co Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-29 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 1,000 |
| 2025-08-28 | 3.770 | 3.770 | 3.750 | 3.750 | 3.750 | 3,000 |
| 2025-08-22 | 3.750 | 3.970 | 3.750 | 3.900 | 3.900 | 122,000 |
| 2025-08-19 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 1,000 |
| 2025-08-18 | 3.830 | 3.830 | 3.810 | 3.810 | 3.810 | 5,000 |
| 2025-08-15 | 3.920 | 3.980 | 3.920 | 3.980 | 3.980 | 41,000 |
| 2025-08-13 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 2,000 |
| 2025-08-08 | 3.950 | 4.020 | 3.950 | 4.020 | 4.020 | 5,000 |
| 2025-08-06 | 3.820 | 3.830 | 3.820 | 3.830 | 3.830 | 4,000 |
| 2025-07-29 | 3.880 | 4.010 | 3.880 | 4.010 | 4.010 | 56,000 |
| 2025-07-24 | 3.650 | 3.990 | 3.650 | 3.990 | 3.990 | 13,000 |
| 2025-07-22 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 3,000 |
| 2025-07-21 | 3.730 | 3.730 | 3.720 | 3.720 | 3.720 | 2,000 |
| 2025-07-18 | 3.810 | 3.810 | 3.800 | 3.800 | 3.800 | 3,000 |
| 2025-07-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 105,000 |
| 2025-07-15 | 3.970 | 3.980 | 3.970 | 3.980 | 3.980 | 7,000 |
| 2025-07-14 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 2,000 |
| 2025-07-10 | 3.950 | 4.000 | 3.940 | 3.980 | 3.980 | 5,103,000 |
| 2025-07-09 | 3.610 | 3.930 | 3.610 | 3.930 | 3.930 | 5,000 |
| 2025-07-08 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 70,000 |
| 2025-07-07 | 3.790 | 3.870 | 3.780 | 3.870 | 3.870 | 4,000 |
| 2025-07-03 | 3.820 | 3.820 | 3.500 | 3.500 | 3.500 | 104,000 |
| 2025-07-02 | 3.900 | 4.060 | 3.820 | 3.990 | 3.990 | 121,000 |
| 2025-07-01 | 3.940 | 3.940 | 3.900 | 3.900 | 3.900 | 19,000 |
| 2025-06-30 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 1,000 |
| 2025-06-27 | 4.000 | 4.000 | 3.940 | 3.950 | 3.950 | 19,000 |
| 2025-06-26 | 4.190 | 4.190 | 4.000 | 4.000 | 4.000 | 20,000 |
| 2025-06-25 | 4.010 | 4.280 | 4.010 | 4.240 | 4.240 | 23,000 |
| 2025-06-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 7,000 |
| 2025-06-23 | 4.000 | 4.370 | 4.000 | 4.370 | 4.370 | 14,000 |
| 2025-06-18 | 4.110 | 4.600 | 4.110 | 4.460 | 4.460 | 49,000 |
| 2025-06-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 19,000 |
| 2025-06-11 | 3.860 | 4.000 | 3.810 | 4.000 | 4.000 | 21,000 |
| 2025-06-09 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 12,000 |
| 2025-06-05 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 1,000 |
| 2025-06-04 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 6,000 |
| 2025-06-03 | 3.850 | 3.850 | 3.810 | 3.810 | 3.810 | 5,000 |
| 2025-05-30 | 3.850 | 4.150 | 3.850 | 3.850 | 3.850 | 3,000 |
| 2025-05-29 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 2,000 |
| 2025-05-28 | 3.790 | 4.000 | 3.790 | 4.000 | 4.000 | 4,000 |
| 2025-05-20 | 3.830 | 4.170 | 3.830 | 4.170 | 4.170 | 7,000 |
| 2025-05-19 | 4.040 | 4.040 | 3.820 | 4.000 | 4.000 | 60,000 |
| 2025-05-15 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 2,000 |
| 2025-05-09 | 4.140 | 4.180 | 4.140 | 4.180 | 4.180 | 6,000 |
| 2025-05-08 | 4.380 | 4.390 | 4.150 | 4.150 | 4.150 | 5,000 |
| 2025-05-07 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 1,000 |
| 2025-05-06 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 1,000 |
| 2025-05-05 | 4.130 | 4.300 | 4.100 | 4.300 | 4.300 | 23,000 |
| 2025-04-24 | 3.700 | 4.890 | 3.680 | 4.890 | 4.890 | 10,000 |
| 2025-04-23 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 300 |
| 2025-04-22 | 4.990 | 5.000 | 4.990 | 5.000 | 5.000 | 11,000 |
| 2025-04-21 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 1,100 |
| 2025-04-15 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 12,300 |
| 2025-04-14 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2,200 |
| 2025-04-11 | 5.300 | 5.300 | 5.000 | 5.000 | 5.000 | 21,200 |
| 2025-04-10 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 13,000 |
| 2025-04-08 | 5.000 | 5.390 | 5.000 | 5.390 | 5.390 | 200 |
| 2025-04-03 | 5.000 | 5.390 | 5.000 | 5.390 | 5.390 | 1,200 |
| 2025-04-02 | 5.430 | 5.440 | 5.430 | 5.440 | 5.440 | 2,000 |
| 2025-03-31 | 5.280 | 5.450 | 5.000 | 5.440 | 5.440 | 20,300 |
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.