Abacore Capital Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	1.080	1.080	1.050	1.060	1.060	3,517,000
2024-02-02	1.070	1.090	1.060	1.080	1.080	6,537,000
2024-02-01	1.070	1.080	1.050	1.070	1.070	2,019,000
2024-01-31	1.090	1.100	1.050	1.070	1.070	1,596,000
2024-01-30	1.080	1.090	1.070	1.090	1.090	1,094,000
2024-01-29	1.090	1.120	1.060	1.080	1.080	3,356,000
2024-01-26	1.090	1.090	1.050	1.080	1.080	17,816,000
2024-01-25	1.080	1.090	1.070	1.090	1.090	1,322,000
2024-01-24	1.060	1.090	1.050	1.080	1.080	2,900,000
2024-01-23	1.090	1.090	1.040	1.060	1.060	2,728,000
2024-01-22	1.090	1.100	1.070	1.080	1.080	1,623,000
2024-01-19	1.030	1.090	1.030	1.090	1.090	4,749,000
2024-01-18	1.030	1.030	1.010	1.030	1.030	2,324,000
2024-01-17	1.070	1.070	1.010	1.030	1.030	5,201,000
2024-01-16	1.090	1.090	1.050	1.070	1.070	2,906,000
2024-01-15	1.090	1.100	1.060	1.090	1.090	1,214,000
2024-01-12	1.100	1.100	1.060	1.090	1.090	1,849,000
2024-01-11	1.120	1.130	1.090	1.100	1.100	3,545,000
2024-01-10	1.060	1.110	1.050	1.110	1.110	15,121,000
2024-01-09	1.090	1.090	1.050	1.060	1.060	3,198,000
2024-01-08	1.100	1.140	1.080	1.090	1.090	4,202,000
2024-01-05	1.050	1.110	1.050	1.100	1.100	23,324,000
2024-01-04	0.980	1.050	0.980	1.050	1.050	22,749,000
2024-01-03	0.950	0.990	0.950	0.980	0.980	3,326,000
2024-01-02	0.860	0.950	0.850	0.950	0.950	7,526,000
2023-12-29	0.790	0.850	0.790	0.850	0.850	3,217,000
2023-12-28	0.800	0.800	0.770	0.790	0.790	1,575,000
2023-12-27	0.850	0.850	0.800	0.800	0.800	3,546,000
2023-12-22	0.850	0.880	0.830	0.840	0.840	524,000
2023-12-21	0.860	0.870	0.810	0.820	0.820	1,648,000
2023-12-20	0.880	0.880	0.850	0.860	0.860	1,748,000
2023-12-19	0.880	0.890	0.870	0.880	0.880	267,000
2023-12-18	0.870	0.900	0.860	0.880	0.880	1,014,000
2023-12-15	0.890	0.910	0.860	0.870	0.870	1,523,000
2023-12-14	0.880	0.910	0.870	0.890	0.890	1,533,000
2023-12-13	0.880	0.900	0.870	0.880	0.880	1,518,000
2023-12-12	0.880	0.890	0.860	0.880	0.880	1,460,000
2023-12-11	0.840	0.890	0.840	0.880	0.880	844,000
2023-12-07	0.870	0.890	0.830	0.840	0.840	3,579,000
2023-12-06	0.930	0.930	0.860	0.870	0.870	8,739,000
2023-12-05	0.970	0.980	0.930	0.930	0.930	5,682,000
2023-12-04	1.010	1.030	0.950	0.980	0.980	14,185,000
2023-12-01	1.030	1.040	1.000	1.020	1.020	2,413,000
2023-11-30	1.030	1.040	1.010	1.030	1.030	1,895,000
2023-11-29	1.040	1.040	1.010	1.030	1.030	388,000
2023-11-28	1.020	1.050	1.010	1.040	1.040	1,062,000
2023-11-24	1.030	1.040	1.010	1.020	1.020	496,000
2023-11-23	1.030	1.050	1.010	1.030	1.030	643,000
2023-11-22	1.030	1.040	1.010	1.030	1.030	1,166,000
2023-11-21	1.020	1.050	1.010	1.030	1.030	522,000
2023-11-20	1.030	1.040	1.010	1.020	1.020	1,606,000
2023-11-17	1.040	1.050	1.010	1.030	1.030	1,526,000
2023-11-16	1.040	1.050	1.010	1.030	1.030	868,000
2023-11-15	1.050	1.060	1.030	1.040	1.040	454,000
2023-11-14	1.040	1.060	1.010	1.050	1.050	4,858,000
2023-11-13	1.040	1.070	1.040	1.040	1.040	809,000
2023-11-10	1.060	1.070	1.040	1.040	1.040	2,353,000
2023-11-09	1.080	1.080	1.040	1.070	1.070	1,886,000
2023-11-08	1.070	1.100	1.070	1.080	1.080	1,646,000
2023-11-07	1.060	1.080	1.060	1.070	1.070	601,000

← NewerPage 12 of 21 · 1,222 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.