Atok Big Wedge Co Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.730 | 4.730 | 4.720 | 4.730 | 4.730 | 46,000 |
| 2024-12-19 | 4.710 | 4.800 | 4.710 | 4.710 | 4.710 | 105,000 |
| 2024-12-18 | 4.810 | 4.900 | 4.700 | 4.750 | 4.750 | 224,000 |
| 2024-12-17 | 4.990 | 4.990 | 4.710 | 4.800 | 4.800 | 24,000 |
| 2024-12-16 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 3,000 |
| 2024-12-13 | 4.700 | 5.500 | 4.700 | 4.900 | 4.900 | 582,000 |
| 2024-12-12 | 4.650 | 4.800 | 4.200 | 4.690 | 4.690 | 326,000 |
| 2024-12-11 | 4.300 | 4.680 | 4.300 | 4.680 | 4.680 | 235,000 |
| 2024-12-10 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 6,000 |
| 2024-12-09 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 4,000 |
| 2024-12-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 5,000 |
| 2024-12-05 | 4.450 | 4.450 | 4.000 | 4.000 | 4.000 | 52,000 |
| 2024-12-04 | 4.300 | 4.490 | 4.300 | 4.490 | 4.490 | 100,000 |
| 2024-12-03 | 3.990 | 4.050 | 3.990 | 4.000 | 4.000 | 89,000 |
| 2024-12-02 | 3.550 | 3.800 | 3.550 | 3.800 | 3.800 | 45,000 |
| 2024-11-29 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 34,000 |
| 2024-11-26 | 3.590 | 3.600 | 3.590 | 3.600 | 3.600 | 17,000 |
| 2024-11-25 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 30,000 |
| 2024-11-22 | 3.610 | 3.610 | 3.510 | 3.510 | 3.510 | 53,000 |
| 2024-11-21 | 3.630 | 3.700 | 3.600 | 3.700 | 3.700 | 56,000 |
| 2024-11-19 | 4.010 | 4.010 | 3.710 | 3.710 | 3.710 | 76,000 |
| 2024-11-18 | 4.000 | 4.000 | 3.760 | 3.990 | 3.990 | 76,000 |
| 2024-11-15 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 2,000 |
| 2024-11-14 | 4.450 | 4.450 | 4.010 | 4.010 | 4.010 | 7,000 |
| 2024-11-12 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 1,000 |
| 2024-11-08 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 30,000 |
| 2024-10-31 | 4.480 | 4.480 | 4.450 | 4.450 | 4.450 | 89,000 |
| 2024-10-30 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 30,000 |
| 2024-10-22 | 4.290 | 4.500 | 4.290 | 4.490 | 4.490 | 60,000 |
| 2024-10-21 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 1,000 |
| 2024-10-17 | 4.210 | 4.210 | 4.200 | 4.200 | 4.200 | 3,000 |
| 2024-10-16 | 4.380 | 4.500 | 4.380 | 4.500 | 4.500 | 39,000 |
| 2024-10-11 | 3.850 | 4.390 | 3.850 | 4.350 | 4.350 | 23,000 |
| 2024-10-10 | 4.280 | 4.290 | 4.280 | 4.290 | 4.290 | 2,000 |
| 2024-10-08 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 1,000 |
| 2024-10-07 | 4.200 | 4.220 | 4.200 | 4.220 | 4.220 | 21,000 |
| 2024-10-03 | 4.200 | 4.570 | 4.160 | 4.570 | 4.570 | 10,000 |
| 2024-09-30 | 4.260 | 4.570 | 4.260 | 4.570 | 4.570 | 2,000 |
| 2024-09-27 | 4.590 | 4.590 | 4.210 | 4.210 | 4.210 | 30,000 |
| 2024-09-24 | 4.340 | 4.600 | 4.260 | 4.600 | 4.600 | 5,000 |
| 2024-09-23 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 6,000 |
| 2024-09-20 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 1,000 |
| 2024-09-19 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 2,000 |
| 2024-09-18 | 4.480 | 4.480 | 4.460 | 4.460 | 4.460 | 25,000 |
| 2024-09-16 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 63,000 |
| 2024-09-13 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 3,000 |
| 2024-09-12 | 4.290 | 4.290 | 4.270 | 4.270 | 4.270 | 44,000 |
| 2024-09-11 | 4.300 | 4.570 | 4.300 | 4.570 | 4.570 | 11,000 |
| 2024-09-10 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 19,000 |
| 2024-09-09 | 4.260 | 4.280 | 4.260 | 4.280 | 4.280 | 32,000 |
| 2024-09-04 | 4.220 | 4.660 | 4.220 | 4.660 | 4.660 | 12,000 |
| 2024-09-03 | 4.400 | 4.670 | 4.300 | 4.670 | 4.670 | 14,000 |
| 2024-08-30 | 4.410 | 4.680 | 4.410 | 4.680 | 4.680 | 2,000 |
| 2024-08-29 | 4.450 | 4.670 | 4.450 | 4.670 | 4.670 | 2,000 |
| 2024-08-27 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 10,000 |
| 2024-08-22 | 4.790 | 4.790 | 4.690 | 4.690 | 4.690 | 8,000 |
| 2024-08-21 | 4.800 | 4.950 | 4.400 | 4.400 | 4.400 | 45,000 |
| 2024-08-20 | 4.490 | 4.990 | 4.150 | 4.150 | 4.150 | 9,000 |
| 2024-08-19 | 4.100 | 4.480 | 4.100 | 4.480 | 4.480 | 6,000 |
| 2024-08-16 | 4.030 | 4.340 | 4.030 | 4.340 | 4.340 | 46,000 |
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.