Abacore Capital Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1.090 | 1.110 | 1.040 | 1.060 | 1.060 | 2,426,000 |
| 2024-05-06 | 1.080 | 1.100 | 1.060 | 1.090 | 1.090 | 1,976,000 |
| 2024-05-03 | 1.050 | 1.090 | 1.050 | 1.080 | 1.080 | 2,905,000 |
| 2024-05-02 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 6,162,000 |
| 2024-04-30 | 1.010 | 1.030 | 1.010 | 1.020 | 1.020 | 1,589,000 |
| 2024-04-29 | 1.000 | 1.010 | 0.970 | 1.010 | 1.010 | 1,012,000 |
| 2024-04-26 | 0.980 | 1.010 | 0.960 | 1.000 | 1.000 | 1,645,000 |
| 2024-04-25 | 1.010 | 1.010 | 0.950 | 0.980 | 0.980 | 6,002,000 |
| 2024-04-24 | 1.000 | 1.010 | 0.980 | 1.010 | 1.010 | 2,019,000 |
| 2024-04-23 | 1.020 | 1.020 | 0.980 | 1.000 | 1.000 | 1,585,000 |
| 2024-04-22 | 1.000 | 1.030 | 0.990 | 1.010 | 1.010 | 2,988,000 |
| 2024-04-19 | 1.030 | 1.030 | 0.950 | 1.000 | 1.000 | 14,215,000 |
| 2024-04-18 | 1.050 | 1.080 | 0.990 | 1.030 | 1.030 | 3,651,000 |
| 2024-04-17 | 1.050 | 1.080 | 1.000 | 1.070 | 1.070 | 3,317,000 |
| 2024-04-16 | 1.110 | 1.110 | 0.980 | 1.050 | 1.050 | 11,378,000 |
| 2024-04-15 | 1.130 | 1.150 | 1.090 | 1.110 | 1.110 | 2,863,000 |
| 2024-04-12 | 1.120 | 1.140 | 1.110 | 1.140 | 1.140 | 2,439,000 |
| 2024-04-11 | 1.170 | 1.170 | 1.090 | 1.120 | 1.120 | 11,841,000 |
| 2024-04-08 | 1.160 | 1.190 | 1.150 | 1.170 | 1.170 | 2,469,000 |
| 2024-04-05 | 1.210 | 1.230 | 1.150 | 1.160 | 1.160 | 8,152,000 |
| 2024-04-04 | 1.210 | 1.230 | 1.190 | 1.210 | 1.210 | 2,318,000 |
| 2024-04-03 | 1.200 | 1.250 | 1.190 | 1.210 | 1.210 | 5,357,000 |
| 2024-04-02 | 1.270 | 1.290 | 1.180 | 1.230 | 1.230 | 17,437,000 |
| 2024-04-01 | 1.400 | 1.400 | 1.230 | 1.270 | 1.270 | 51,672,000 |
| 2024-03-27 | 1.260 | 1.390 | 1.260 | 1.390 | 1.390 | 52,247,000 |
| 2024-03-26 | 1.210 | 1.260 | 1.200 | 1.260 | 1.260 | 19,499,000 |
| 2024-03-25 | 1.160 | 1.200 | 1.160 | 1.200 | 1.200 | 7,724,000 |
| 2024-03-22 | 1.170 | 1.180 | 1.150 | 1.160 | 1.160 | 3,212,000 |
| 2024-03-21 | 1.210 | 1.220 | 1.170 | 1.180 | 1.180 | 6,964,000 |
| 2024-03-20 | 1.260 | 1.260 | 1.200 | 1.210 | 1.210 | 4,303,000 |
| 2024-03-19 | 1.280 | 1.290 | 1.200 | 1.240 | 1.240 | 9,075,000 |
| 2024-03-18 | 1.280 | 1.300 | 1.260 | 1.270 | 1.270 | 3,459,000 |
| 2024-03-15 | 1.260 | 1.320 | 1.250 | 1.280 | 1.280 | 62,097,000 |
| 2024-03-14 | 1.250 | 1.260 | 1.230 | 1.260 | 1.260 | 31,599,000 |
| 2024-03-13 | 1.250 | 1.260 | 1.220 | 1.240 | 1.240 | 11,269,000 |
| 2024-03-12 | 1.170 | 1.250 | 1.160 | 1.240 | 1.240 | 13,521,000 |
| 2024-03-11 | 1.210 | 1.230 | 1.170 | 1.170 | 1.170 | 5,603,000 |
| 2024-03-08 | 1.250 | 1.260 | 1.200 | 1.200 | 1.200 | 9,556,000 |
| 2024-03-07 | 1.270 | 1.280 | 1.220 | 1.250 | 1.250 | 3,227,000 |
| 2024-03-06 | 1.270 | 1.280 | 1.260 | 1.270 | 1.270 | 11,536,000 |
| 2024-03-05 | 1.230 | 1.290 | 1.230 | 1.270 | 1.270 | 17,997,000 |
| 2024-03-04 | 1.250 | 1.250 | 1.210 | 1.230 | 1.230 | 1,761,000 |
| 2024-03-01 | 1.240 | 1.270 | 1.220 | 1.240 | 1.240 | 9,424,000 |
| 2024-02-29 | 1.200 | 1.240 | 1.190 | 1.240 | 1.240 | 18,367,000 |
| 2024-02-28 | 1.150 | 1.200 | 1.150 | 1.200 | 1.200 | 6,531,000 |
| 2024-02-27 | 1.160 | 1.160 | 1.140 | 1.150 | 1.150 | 3,405,000 |
| 2024-02-26 | 1.170 | 1.180 | 1.150 | 1.160 | 1.160 | 2,817,000 |
| 2024-02-23 | 1.180 | 1.190 | 1.160 | 1.170 | 1.170 | 26,857,000 |
| 2024-02-22 | 1.180 | 1.190 | 1.140 | 1.170 | 1.170 | 30,167,000 |
| 2024-02-21 | 1.170 | 1.200 | 1.160 | 1.180 | 1.180 | 24,949,000 |
| 2024-02-20 | 1.130 | 1.170 | 1.120 | 1.170 | 1.170 | 25,426,000 |
| 2024-02-19 | 1.180 | 1.190 | 1.130 | 1.130 | 1.130 | 32,087,000 |
| 2024-02-16 | 1.200 | 1.250 | 1.180 | 1.190 | 1.190 | 52,636,000 |
| 2024-02-15 | 1.110 | 1.190 | 1.110 | 1.180 | 1.180 | 81,485,000 |
| 2024-02-14 | 1.090 | 1.110 | 1.090 | 1.110 | 1.110 | 37,326,000 |
| 2024-02-13 | 1.090 | 1.110 | 1.080 | 1.100 | 1.100 | 6,010,000 |
| 2024-02-12 | 1.040 | 1.080 | 1.020 | 1.080 | 1.080 | 31,558,000 |
| 2024-02-08 | 1.020 | 1.060 | 1.010 | 1.040 | 1.040 | 13,343,000 |
| 2024-02-07 | 1.040 | 1.060 | 1.010 | 1.020 | 1.020 | 3,935,000 |
| 2024-02-06 | 1.060 | 1.060 | 1.040 | 1.040 | 1.040 | 2,895,000 |
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.