Abacore Capital Holdings Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.305	0.305	0.300	0.305	0.305	180,000
2026-10-15	0.300	0.305	0.295	0.305	0.305	1,950,000
2026-10-14	0.305	0.305	0.295	0.300	0.300	1,300,000
2026-10-13	0.300	0.305	0.290	0.300	0.300	1,760,000
2026-10-12	0.295	0.300	0.295	0.300	0.300	100,000
2026-10-09	0.300	0.300	0.290	0.295	0.295	730,000
2026-10-08	0.295	0.305	0.290	0.295	0.295	2,290,000
2026-10-07	0.300	0.300	0.290	0.300	0.300	1,110,000
2026-10-06	0.295	0.305	0.295	0.300	0.300	450,000
2026-10-05	0.295	0.305	0.295	0.305	0.305	1,880,000
2026-10-02	0.300	0.305	0.295	0.305	0.305	1,490,000
2026-10-01	0.300	0.305	0.295	0.300	0.300	3,270,000
2026-09-30	0.305	0.310	0.300	0.310	0.310	1,000,000
2026-09-29	0.300	0.310	0.300	0.305	0.305	1,090,000
2026-09-28	0.305	0.310	0.300	0.310	0.310	1,410,000
2026-09-25	0.305	0.310	0.305	0.310	0.310	1,640,000
2026-09-24	0.320	0.325	0.300	0.305	0.305	8,480,000
2026-09-23	0.320	0.330	0.315	0.325	0.325	2,370,000
2026-09-22	0.330	0.335	0.325	0.330	0.330	3,830,000
2026-09-21	0.330	0.340	0.330	0.335	0.335	1,050,000
2026-09-18	0.345	0.345	0.330	0.340	0.340	3,790,000
2026-09-17	0.340	0.345	0.330	0.345	0.345	3,960,000
2026-09-16	0.340	0.345	0.335	0.340	0.340	4,010,000
2026-09-15	0.335	0.340	0.330	0.340	0.340	2,280,000
2026-09-14	0.330	0.340	0.325	0.335	0.335	1,460,000
2026-09-11	0.330	0.340	0.330	0.340	0.340	3,030,000
2026-09-10	0.325	0.335	0.325	0.335	0.335	3,410,000
2026-09-09	0.330	0.335	0.325	0.335	0.335	1,430,000
2026-09-08	0.340	0.345	0.330	0.335	0.335	2,330,000
2026-09-07	0.350	0.350	0.330	0.340	0.340	4,920,000
2026-09-04	0.345	0.345	0.335	0.345	0.345	1,790,000
2026-09-03	0.340	0.340	0.330	0.340	0.340	2,280,000
2026-09-02	0.345	0.350	0.325	0.340	0.340	7,440,000
2026-09-01	0.340	0.350	0.335	0.345	0.345	4,970,000
2026-08-28	0.365	0.365	0.340	0.345	0.345	9,580,000
2026-08-27	0.375	0.380	0.355	0.355	0.355	13,910,000
2026-08-26	0.340	0.380	0.335	0.375	0.375	26,430,000
2026-08-25	0.340	0.340	0.335	0.340	0.340	2,870,000
2026-08-24	0.335	0.345	0.330	0.335	0.335	6,140,000
2026-08-20	0.325	0.345	0.325	0.340	0.340	5,380,000
2026-08-19	0.330	0.335	0.325	0.330	0.330	1,830,000
2026-08-18	0.340	0.340	0.325	0.330	0.330	3,500,000
2026-08-17	0.330	0.340	0.325	0.340	0.340	3,980,000
2026-08-14	0.330	0.330	0.325	0.330	0.330	3,220,000
2026-08-13	0.325	0.330	0.325	0.330	0.330	690,000
2026-08-12	0.325	0.335	0.325	0.325	0.325	3,000,000
2026-08-11	0.330	0.335	0.320	0.330	0.330	7,910,000
2026-08-10	0.335	0.340	0.325	0.335	0.335	5,890,000
2026-08-07	0.355	0.355	0.325	0.335	0.335	5,980,000
2026-08-06	0.355	0.360	0.340	0.350	0.350	5,940,000
2026-08-05	0.330	0.355	0.330	0.355	0.355	14,920,000
2026-08-04	0.335	0.335	0.320	0.335	0.335	4,120,000
2026-08-03	0.330	0.330	0.320	0.330	0.330	1,630,000
2026-07-31	0.330	0.330	0.325	0.325	0.325	2,620,000
2026-07-30	0.320	0.330	0.320	0.325	0.325	1,550,000
2026-07-29	0.315	0.325	0.315	0.325	0.325	1,220,000
2026-07-28	0.320	0.325	0.310	0.315	0.315	3,820,000
2026-07-27	0.320	0.330	0.320	0.325	0.325	1,480,000
2026-07-24	0.310	0.325	0.305	0.325	0.325	3,110,000
2026-07-23	0.325	0.330	0.310	0.315	0.315	1,830,000

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-23	0.0100 PHP
2019-03-20	0.0969 PHP
2019-02-19	0.0969 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.