Atok Big Wedge Co Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 200 |
| 2025-03-27 | 5.450 | 5.450 | 5.280 | 5.280 | 5.280 | 400 |
| 2025-03-26 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 400 |
| 2025-03-25 | 5.100 | 5.100 | 4.500 | 5.090 | 5.090 | 1,200 |
| 2025-03-21 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 200 |
| 2025-03-20 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 2,000 |
| 2025-03-19 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 15,200 |
| 2025-03-18 | 5.250 | 5.250 | 5.100 | 5.100 | 5.100 | 93,900 |
| 2025-03-14 | 5.400 | 5.400 | 5.390 | 5.390 | 5.390 | 600 |
| 2025-03-13 | 5.430 | 5.430 | 5.420 | 5.420 | 5.420 | 103,600 |
| 2025-03-12 | 5.470 | 5.470 | 5.440 | 5.440 | 5.440 | 5,100 |
| 2025-03-11 | 4.930 | 5.500 | 4.930 | 5.500 | 5.500 | 8,300 |
| 2025-03-07 | 5.000 | 5.530 | 4.900 | 5.530 | 5.530 | 13,700 |
| 2025-03-06 | 5.620 | 5.620 | 5.580 | 5.580 | 5.580 | 300 |
| 2025-03-05 | 5.250 | 5.680 | 5.000 | 5.660 | 5.660 | 48,000 |
| 2025-03-04 | 5.820 | 5.820 | 5.300 | 5.300 | 5.300 | 45,800 |
| 2025-03-03 | 5.820 | 5.840 | 5.820 | 5.820 | 5.820 | 4,100 |
| 2025-02-28 | 6.270 | 6.270 | 6.200 | 6.200 | 6.200 | 77,900 |
| 2025-02-27 | 5.830 | 5.990 | 5.820 | 5.990 | 5.990 | 9,000 |
| 2025-02-26 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 21,000 |
| 2025-02-25 | 5.900 | 6.340 | 5.820 | 5.820 | 5.820 | 54,700 |
| 2025-02-24 | 5.840 | 5.900 | 5.840 | 5.900 | 5.900 | 33,900 |
| 2025-02-21 | 5.810 | 6.380 | 5.800 | 6.380 | 6.380 | 23,000 |
| 2025-02-20 | 6.060 | 6.440 | 6.000 | 6.430 | 6.430 | 9,500 |
| 2025-02-19 | 6.040 | 6.500 | 6.010 | 6.060 | 6.060 | 52,900 |
| 2025-02-18 | 6.100 | 6.400 | 6.000 | 6.040 | 6.040 | 10,000 |
| 2025-02-17 | 6.700 | 6.700 | 6.250 | 6.500 | 6.500 | 52,600 |
| 2025-02-14 | 6.460 | 6.700 | 6.460 | 6.700 | 6.700 | 22,000 |
| 2025-02-13 | 6.300 | 6.490 | 6.250 | 6.490 | 6.490 | 54,600 |
| 2025-02-12 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 800 |
| 2025-02-11 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 1,100 |
| 2025-02-10 | 6.350 | 6.700 | 6.350 | 6.700 | 6.700 | 8,400 |
| 2025-02-07 | 6.510 | 6.700 | 6.300 | 6.350 | 6.350 | 25,000 |
| 2025-02-05 | 6.840 | 6.840 | 6.700 | 6.750 | 6.750 | 2,900 |
| 2025-02-04 | 6.970 | 6.980 | 6.700 | 6.850 | 6.850 | 104,400 |
| 2025-02-03 | 6.950 | 6.990 | 6.510 | 6.700 | 6.700 | 124,800 |
| 2025-01-31 | 6.870 | 6.980 | 6.840 | 6.900 | 6.900 | 559,600 |
| 2025-01-30 | 6.250 | 6.750 | 6.250 | 6.750 | 6.750 | 188,500 |
| 2025-01-28 | 6.200 | 6.700 | 6.200 | 6.700 | 6.700 | 184,700 |
| 2025-01-27 | 6.380 | 6.380 | 6.100 | 6.370 | 6.370 | 62,800 |
| 2025-01-24 | 6.000 | 6.470 | 6.000 | 6.390 | 6.390 | 2,100 |
| 2025-01-23 | 6.380 | 6.490 | 6.150 | 6.150 | 6.150 | 9,100 |
| 2025-01-22 | 6.150 | 6.700 | 6.130 | 6.390 | 6.390 | 1,129,600 |
| 2025-01-21 | 6.750 | 6.750 | 6.100 | 6.150 | 6.150 | 165,800 |
| 2025-01-20 | 6.250 | 6.750 | 6.000 | 6.100 | 6.100 | 218,000 |
| 2025-01-17 | 6.000 | 6.250 | 6.000 | 6.170 | 6.170 | 121,600 |
| 2025-01-16 | 5.990 | 6.000 | 5.700 | 5.990 | 5.990 | 154,500 |
| 2025-01-15 | 6.000 | 6.000 | 5.700 | 5.980 | 5.980 | 82,900 |
| 2025-01-14 | 5.890 | 5.970 | 5.750 | 5.950 | 5.950 | 84,900 |
| 2025-01-13 | 6.150 | 6.150 | 5.700 | 5.750 | 5.750 | 31,600 |
| 2025-01-10 | 6.240 | 6.240 | 5.650 | 5.990 | 5.990 | 70,100 |
| 2025-01-09 | 5.800 | 6.290 | 5.600 | 6.240 | 6.240 | 588,000 |
| 2025-01-08 | 5.700 | 5.890 | 5.600 | 5.600 | 5.600 | 48,100 |
| 2025-01-07 | 5.390 | 5.700 | 5.390 | 5.690 | 5.690 | 159,300 |
| 2025-01-06 | 5.190 | 5.390 | 5.190 | 5.390 | 5.390 | 123,200 |
| 2025-01-03 | 5.010 | 5.190 | 4.900 | 5.190 | 5.190 | 190,900 |
| 2025-01-02 | 5.440 | 5.440 | 5.000 | 5.200 | 5.200 | 70,200 |
| 2024-12-27 | 5.100 | 6.000 | 5.100 | 5.440 | 5.440 | 320,100 |
| 2024-12-26 | 4.760 | 5.200 | 4.760 | 5.120 | 5.120 | 1,024,000 |
| 2024-12-23 | 4.700 | 4.900 | 4.700 | 4.900 | 4.900 | 21,000 |
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.