Atok Big Wedge Co Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 4.000 | 4.340 | 4.000 | 4.160 | 4.160 | 40,000 |
| 2024-08-13 | 4.300 | 4.300 | 4.120 | 4.200 | 4.200 | 36,000 |
| 2024-08-12 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 2,000 |
| 2024-08-09 | 4.390 | 4.690 | 4.250 | 4.300 | 4.300 | 104,000 |
| 2024-08-08 | 4.030 | 4.300 | 4.020 | 4.300 | 4.300 | 24,000 |
| 2024-08-07 | 4.120 | 4.300 | 4.120 | 4.300 | 4.300 | 5,000 |
| 2024-08-06 | 4.010 | 4.370 | 4.010 | 4.200 | 4.200 | 21,000 |
| 2024-08-05 | 4.020 | 4.400 | 4.020 | 4.400 | 4.400 | 11,000 |
| 2024-08-02 | 4.480 | 4.480 | 4.320 | 4.320 | 4.320 | 2,000 |
| 2024-08-01 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 1,000 |
| 2024-07-31 | 4.030 | 4.380 | 4.020 | 4.380 | 4.380 | 82,000 |
| 2024-07-30 | 4.180 | 4.190 | 4.020 | 4.190 | 4.190 | 31,000 |
| 2024-07-29 | 4.020 | 4.200 | 4.020 | 4.200 | 4.200 | 8,000 |
| 2024-07-26 | 4.440 | 4.440 | 4.000 | 4.200 | 4.200 | 69,000 |
| 2024-07-25 | 4.400 | 4.690 | 4.070 | 4.070 | 4.070 | 34,000 |
| 2024-07-23 | 4.600 | 4.720 | 4.400 | 4.400 | 4.400 | 14,000 |
| 2024-07-22 | 4.750 | 4.750 | 4.650 | 4.740 | 4.740 | 44,000 |
| 2024-07-19 | 4.200 | 4.370 | 3.670 | 4.340 | 4.340 | 15,000 |
| 2024-07-18 | 5.420 | 5.750 | 4.150 | 4.150 | 4.150 | 981,000 |
| 2024-07-17 | 4.240 | 5.990 | 4.240 | 5.790 | 5.790 | 677,000 |
| 2024-07-16 | 3.860 | 4.240 | 3.860 | 4.240 | 4.240 | 7,000 |
| 2024-07-15 | 4.240 | 4.240 | 3.850 | 3.850 | 3.850 | 11,000 |
| 2024-07-12 | 3.590 | 3.700 | 3.590 | 3.700 | 3.700 | 21,000 |
| 2024-07-09 | 4.200 | 4.230 | 4.200 | 4.230 | 4.230 | 8,000 |
| 2024-07-08 | 3.970 | 4.000 | 3.710 | 3.710 | 3.710 | 24,000 |
| 2024-07-05 | 3.750 | 3.750 | 3.570 | 3.570 | 3.570 | 4,000 |
| 2024-07-03 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 2,000 |
| 2024-07-01 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 1,000 |
| 2024-06-27 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 4,000 |
| 2024-06-26 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 20,000 |
| 2024-06-25 | 3.500 | 3.510 | 3.500 | 3.510 | 3.510 | 2,000 |
| 2024-06-21 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1,000 |
| 2024-06-18 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,000 |
| 2024-06-13 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 1,000 |
| 2024-06-10 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 5,000 |
| 2024-06-06 | 3.310 | 3.990 | 3.310 | 3.990 | 3.990 | 14,000 |
| 2024-05-30 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 1,000 |
| 2024-05-28 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 1,000 |
| 2024-05-27 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 25,000 |
| 2024-05-24 | 3.250 | 4.140 | 3.250 | 4.140 | 4.140 | 125,000 |
| 2024-05-23 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 1,000 |
| 2024-05-22 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,000 |
| 2024-05-21 | 4.260 | 4.260 | 4.230 | 4.230 | 4.230 | 65,000 |
| 2024-05-17 | 3.550 | 3.600 | 3.550 | 3.600 | 3.600 | 91,000 |
| 2024-05-16 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 1,000 |
| 2024-05-15 | 4.000 | 4.380 | 4.000 | 4.000 | 4.000 | 94,000 |
| 2024-05-14 | 4.010 | 4.010 | 3.400 | 3.600 | 3.600 | 93,000 |
| 2024-05-13 | 4.390 | 4.500 | 4.000 | 4.000 | 4.000 | 40,000 |
| 2024-05-10 | 3.350 | 4.000 | 3.350 | 4.000 | 4.000 | 32,000 |
| 2024-05-09 | 3.250 | 3.500 | 3.200 | 3.250 | 3.250 | 45,000 |
| 2024-05-07 | 3.000 | 3.170 | 3.000 | 3.170 | 3.170 | 25,000 |
| 2024-05-06 | 3.000 | 3.240 | 3.000 | 3.000 | 3.000 | 99,000 |
| 2024-05-03 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 1,000 |
| 2024-05-02 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 5,000 |
| 2024-04-30 | 2.960 | 2.960 | 2.910 | 2.910 | 2.910 | 15,000 |
| 2024-04-29 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 3,000 |
| 2024-04-26 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 20,000 |
| 2024-04-24 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 2,000 |
| 2024-04-23 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 7,000 |
| 2024-04-19 | 2.750 | 3.140 | 2.750 | 3.140 | 3.140 | 45,000 |
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.