Atok Big Wedge Co Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 3,000 |
| 2024-04-11 | 2.910 | 2.910 | 2.630 | 2.630 | 2.630 | 17,000 |
| 2024-04-08 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 13,000 |
| 2024-04-05 | 3.200 | 3.200 | 2.900 | 3.000 | 3.000 | 42,000 |
| 2024-04-04 | 3.010 | 3.290 | 3.000 | 3.000 | 3.000 | 57,000 |
| 2024-04-03 | 3.000 | 3.300 | 3.000 | 3.000 | 3.000 | 116,000 |
| 2024-04-01 | 3.700 | 3.740 | 3.100 | 3.700 | 3.700 | 9,000 |
| 2024-03-27 | 2.750 | 3.700 | 2.750 | 3.660 | 3.660 | 29,000 |
| 2024-03-26 | 2.920 | 2.920 | 2.510 | 2.530 | 2.530 | 77,000 |
| 2024-03-22 | 3.050 | 3.050 | 3.000 | 3.000 | 3.000 | 129,000 |
| 2024-03-21 | 3.420 | 3.450 | 3.020 | 3.020 | 3.020 | 43,000 |
| 2024-03-19 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 13,000 |
| 2024-03-18 | 3.900 | 3.900 | 3.800 | 3.800 | 3.800 | 2,000 |
| 2024-03-15 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 14,000 |
| 2024-03-14 | 4.010 | 4.010 | 3.950 | 3.950 | 3.950 | 57,000 |
| 2024-03-13 | 4.150 | 4.150 | 4.000 | 4.100 | 4.100 | 259,000 |
| 2024-03-12 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 3,000 |
| 2024-03-08 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 1,000 |
| 2024-03-07 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 4,000 |
| 2024-03-06 | 4.600 | 4.600 | 4.500 | 4.500 | 4.500 | 13,000 |
| 2024-03-05 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 4,000 |
| 2024-03-04 | 4.750 | 4.750 | 4.700 | 4.700 | 4.700 | 4,000 |
| 2024-03-01 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 9,000 |
| 2024-02-23 | 4.680 | 4.700 | 4.630 | 4.700 | 4.700 | 18,000 |
| 2024-02-22 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 8,000 |
| 2024-02-19 | 4.500 | 4.500 | 4.100 | 4.200 | 4.200 | 100,000 |
| 2024-02-16 | 4.700 | 4.700 | 4.500 | 4.500 | 4.500 | 47,000 |
| 2024-02-15 | 4.700 | 4.700 | 4.600 | 4.600 | 4.600 | 53,000 |
| 2024-02-14 | 4.600 | 4.650 | 4.600 | 4.650 | 4.650 | 49,000 |
| 2024-02-13 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 50,000 |
| 2024-02-12 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 99,000 |
| 2024-02-08 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 25,000 |
| 2024-02-07 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 80,000 |
| 2024-02-06 | 4.700 | 4.700 | 4.690 | 4.700 | 4.700 | 43,000 |
| 2024-02-05 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 8,000 |
| 2024-02-02 | 4.650 | 4.720 | 4.600 | 4.700 | 4.700 | 175,000 |
| 2024-01-30 | 5.050 | 5.050 | 4.710 | 4.710 | 4.710 | 11,000 |
| 2024-01-29 | 4.700 | 4.980 | 4.700 | 4.800 | 4.800 | 9,000 |
| 2024-01-26 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 |
| 2024-01-25 | 4.660 | 4.980 | 4.660 | 4.980 | 4.980 | 300 |
| 2024-01-24 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 5,900 |
| 2024-01-23 | 5.490 | 5.490 | 5.430 | 5.430 | 5.430 | 2,000 |
| 2024-01-22 | 4.610 | 4.990 | 4.610 | 4.650 | 4.650 | 4,600 |
| 2024-01-19 | 4.800 | 5.070 | 4.650 | 5.070 | 5.070 | 31,500 |
| 2024-01-10 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 3,000 |
| 2024-01-08 | 5.100 | 5.100 | 5.070 | 5.070 | 5.070 | 5,800 |
| 2024-01-05 | 5.400 | 5.400 | 5.100 | 5.100 | 5.100 | 200 |
| 2024-01-04 | 5.000 | 5.490 | 5.000 | 5.010 | 5.010 | 1,200 |
| 2024-01-02 | 5.790 | 6.000 | 5.500 | 5.500 | 5.500 | 2,800 |
| 2023-12-29 | 4.710 | 5.320 | 4.710 | 5.320 | 5.320 | 49,000 |
| 2023-12-28 | 4.940 | 5.400 | 4.680 | 4.680 | 4.680 | 5,000 |
| 2023-12-22 | 5.500 | 5.500 | 4.560 | 4.940 | 4.940 | 109,300 |
| 2023-12-21 | 5.200 | 5.350 | 4.400 | 5.350 | 5.350 | 115,200 |
| 2023-12-18 | 5.840 | 5.850 | 5.840 | 5.850 | 5.850 | 5,000 |
| 2023-12-15 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 3,000 |
| 2023-12-13 | 5.880 | 5.880 | 5.870 | 5.870 | 5.870 | 9,000 |
| 2023-12-04 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 2,000 |
| 2023-12-01 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 2,600 |
| 2023-11-30 | 5.190 | 6.300 | 5.190 | 6.300 | 6.300 | 411,500 |
| 2023-11-29 | 5.150 | 5.200 | 5.150 | 5.190 | 5.190 | 23,100 |
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.