Abacore Capital Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 0.890 | 0.890 | 0.850 | 0.860 | 0.860 | 3,319,000 |
| 2024-08-01 | 0.910 | 0.910 | 0.870 | 0.890 | 0.890 | 345,000 |
| 2024-07-31 | 0.910 | 0.920 | 0.900 | 0.900 | 0.900 | 3,534,000 |
| 2024-07-30 | 0.900 | 0.920 | 0.880 | 0.910 | 0.910 | 3,890,000 |
| 2024-07-29 | 0.860 | 0.930 | 0.850 | 0.900 | 0.900 | 8,067,000 |
| 2024-07-26 | 0.830 | 0.850 | 0.810 | 0.850 | 0.850 | 2,332,000 |
| 2024-07-25 | 0.840 | 0.880 | 0.820 | 0.830 | 0.830 | 3,812,000 |
| 2024-07-23 | 0.880 | 0.890 | 0.850 | 0.850 | 0.850 | 6,001,000 |
| 2024-07-22 | 0.930 | 0.930 | 0.850 | 0.870 | 0.870 | 9,794,000 |
| 2024-07-19 | 0.940 | 0.940 | 0.910 | 0.930 | 0.930 | 934,000 |
| 2024-07-18 | 0.960 | 0.980 | 0.930 | 0.940 | 0.940 | 982,000 |
| 2024-07-17 | 0.990 | 0.990 | 0.950 | 0.960 | 0.960 | 2,575,000 |
| 2024-07-16 | 0.990 | 1.000 | 0.970 | 0.990 | 0.990 | 2,862,000 |
| 2024-07-15 | 0.970 | 0.990 | 0.960 | 0.980 | 0.980 | 664,000 |
| 2024-07-12 | 0.990 | 0.990 | 0.960 | 0.980 | 0.980 | 486,000 |
| 2024-07-11 | 0.990 | 0.990 | 0.980 | 0.990 | 0.990 | 282,000 |
| 2024-07-10 | 0.990 | 0.990 | 0.970 | 0.990 | 0.990 | 651,000 |
| 2024-07-09 | 0.980 | 0.990 | 0.980 | 0.990 | 0.990 | 450,000 |
| 2024-07-08 | 0.990 | 0.990 | 0.980 | 0.980 | 0.980 | 801,000 |
| 2024-07-05 | 0.990 | 1.000 | 0.970 | 0.990 | 0.990 | 1,784,000 |
| 2024-07-04 | 0.990 | 1.010 | 0.980 | 0.980 | 0.980 | 986,000 |
| 2024-07-03 | 1.000 | 1.010 | 0.980 | 0.990 | 0.990 | 1,127,000 |
| 2024-07-02 | 0.990 | 1.000 | 0.980 | 0.990 | 0.990 | 200,000 |
| 2024-07-01 | 0.980 | 1.020 | 0.970 | 0.970 | 0.970 | 1,747,000 |
| 2024-06-28 | 1.010 | 1.010 | 0.980 | 0.980 | 0.980 | 1,215,000 |
| 2024-06-27 | 1.030 | 1.040 | 0.980 | 1.010 | 1.010 | 2,449,000 |
| 2024-06-26 | 1.040 | 1.040 | 1.000 | 1.030 | 1.030 | 648,000 |
| 2024-06-25 | 1.010 | 1.040 | 1.010 | 1.040 | 1.040 | 182,000 |
| 2024-06-24 | 1.050 | 1.050 | 1.020 | 1.040 | 1.040 | 1,173,000 |
| 2024-06-21 | 1.040 | 1.060 | 1.020 | 1.050 | 1.050 | 2,886,000 |
| 2024-06-20 | 1.030 | 1.060 | 1.030 | 1.040 | 1.040 | 2,918,000 |
| 2024-06-19 | 1.000 | 1.030 | 1.000 | 1.030 | 1.030 | 1,924,000 |
| 2024-06-18 | 0.970 | 1.010 | 0.960 | 1.010 | 1.010 | 2,057,000 |
| 2024-06-14 | 1.000 | 1.010 | 0.960 | 0.970 | 0.970 | 978,000 |
| 2024-06-13 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 16,000 |
| 2024-06-11 | 1.010 | 1.010 | 0.980 | 1.000 | 1.000 | 1,520,000 |
| 2024-06-10 | 1.020 | 1.030 | 0.990 | 1.010 | 1.010 | 843,000 |
| 2024-06-07 | 0.990 | 1.010 | 0.990 | 1.010 | 1.010 | 139,000 |
| 2024-06-06 | 1.010 | 1.010 | 0.990 | 0.990 | 0.990 | 507,000 |
| 2024-06-05 | 1.000 | 1.010 | 0.980 | 0.990 | 0.990 | 2,605,000 |
| 2024-06-04 | 1.010 | 1.030 | 0.990 | 1.000 | 1.000 | 1,109,000 |
| 2024-06-03 | 0.990 | 1.010 | 0.990 | 1.010 | 1.010 | 625,000 |
| 2024-05-31 | 1.020 | 1.020 | 0.990 | 0.990 | 0.990 | 2,446,000 |
| 2024-05-30 | 1.030 | 1.040 | 1.010 | 1.010 | 1.010 | 2,002,000 |
| 2024-05-29 | 1.030 | 1.030 | 1.000 | 1.030 | 1.030 | 941,000 |
| 2024-05-28 | 1.030 | 1.050 | 1.010 | 1.030 | 1.030 | 1,683,000 |
| 2024-05-27 | 1.040 | 1.050 | 1.020 | 1.030 | 1.030 | 1,051,000 |
| 2024-05-24 | 1.000 | 1.080 | 0.990 | 1.040 | 1.040 | 12,606,000 |
| 2024-05-23 | 1.020 | 1.030 | 1.000 | 1.000 | 1.000 | 1,202,000 |
| 2024-05-22 | 1.020 | 1.030 | 0.990 | 1.010 | 1.010 | 2,037,000 |
| 2024-05-21 | 1.010 | 1.030 | 1.000 | 1.010 | 1.010 | 2,773,000 |
| 2024-05-20 | 1.000 | 1.020 | 0.980 | 1.010 | 1.010 | 2,403,000 |
| 2024-05-17 | 1.010 | 1.010 | 0.980 | 1.000 | 1.000 | 3,299,000 |
| 2024-05-16 | 1.000 | 1.030 | 0.990 | 1.020 | 1.020 | 2,460,000 |
| 2024-05-15 | 1.010 | 1.030 | 0.990 | 1.000 | 1.000 | 3,449,000 |
| 2024-05-14 | 1.040 | 1.040 | 1.010 | 1.010 | 1.010 | 2,215,000 |
| 2024-05-13 | 1.040 | 1.060 | 1.020 | 1.040 | 1.040 | 1,462,000 |
| 2024-05-10 | 1.030 | 1.070 | 1.020 | 1.040 | 1.040 | 1,716,000 |
| 2024-05-09 | 1.070 | 1.090 | 1.020 | 1.070 | 1.070 | 2,176,000 |
| 2024-05-08 | 1.060 | 1.090 | 1.050 | 1.070 | 1.070 | 1,916,000 |
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.