Abacore Capital Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	1.060	1.080	1.040	1.060	1.060	311,000
2023-11-03	1.050	1.080	1.040	1.060	1.060	1,600,000
2023-10-31	1.050	1.070	1.020	1.050	1.050	447,000
2023-10-27	1.040	1.060	1.020	1.050	1.050	2,836,000
2023-10-26	1.100	1.100	1.030	1.040	1.040	3,593,000
2023-10-25	1.080	1.110	1.070	1.100	1.100	3,984,000
2023-10-24	1.100	1.100	1.070	1.080	1.080	2,773,000
2023-10-23	1.090	1.100	1.070	1.100	1.100	5,077,000
2023-10-20	1.110	1.110	1.090	1.100	1.100	8,166,000
2023-10-19	1.130	1.140	1.110	1.120	1.120	4,708,000
2023-10-18	1.110	1.150	1.100	1.140	1.140	21,811,000
2023-10-17	1.100	1.120	1.090	1.090	1.090	6,996,000
2023-10-16	1.140	1.150	1.110	1.110	1.110	5,167,000
2023-10-13	1.160	1.160	1.130	1.140	1.140	11,182,000
2023-10-12	1.170	1.180	1.150	1.160	1.160	7,410,000
2023-10-11	1.100	1.160	1.090	1.160	1.160	7,757,000
2023-10-10	1.100	1.110	1.080	1.100	1.100	2,600,000
2023-10-09	1.100	1.110	1.090	1.100	1.100	2,156,000
2023-10-06	1.100	1.120	1.100	1.110	1.110	4,093,000
2023-10-05	1.140	1.140	1.100	1.100	1.100	5,217,000
2023-10-04	1.140	1.140	1.110	1.120	1.120	3,335,000
2023-10-03	1.120	1.150	1.120	1.140	1.140	2,716,000
2023-10-02	1.110	1.120	1.090	1.110	1.110	3,482,000
2023-09-29	1.120	1.140	1.110	1.110	1.110	3,373,000
2023-09-28	1.130	1.150	1.100	1.130	1.130	9,099,000
2023-09-27	1.150	1.160	1.120	1.130	1.130	5,217,000
2023-09-26	1.140	1.170	1.120	1.170	1.170	3,702,000
2023-09-25	1.110	1.130	1.080	1.130	1.130	2,214,000
2023-09-22	1.130	1.130	1.070	1.110	1.110	5,152,000
2023-09-21	1.130	1.140	1.120	1.140	1.140	1,460,000
2023-09-20	1.120	1.140	1.100	1.130	1.130	653,000
2023-09-19	1.180	1.180	1.110	1.120	1.120	4,343,000
2023-09-18	1.170	1.190	1.160	1.180	1.180	3,148,000
2023-09-15	1.210	1.210	1.150	1.170	1.170	3,527,000
2023-09-14	1.160	1.200	1.150	1.190	1.190	2,168,000
2023-09-13	1.200	1.210	1.150	1.150	1.150	5,827,000
2023-09-12	1.210	1.250	1.190	1.190	1.190	9,978,000
2023-09-11	1.190	1.230	1.160	1.210	1.210	4,414,000
2023-09-08	1.240	1.250	1.180	1.190	1.190	8,757,000
2023-09-07	1.260	1.290	1.200	1.210	1.210	7,698,000
2023-09-06	1.370	1.380	1.260	1.260	1.260	28,195,000
2023-09-05	1.250	1.350	1.250	1.340	1.340	50,129,000
2023-09-04	1.150	1.250	1.140	1.240	1.240	43,283,000
2023-09-01	1.080	1.150	1.080	1.130	1.130	3,693,000
2023-08-31	1.150	1.180	1.080	1.080	1.080	8,941,000
2023-08-30	1.220	1.230	1.130	1.150	1.150	24,452,000
2023-08-29	1.170	1.230	1.150	1.200	1.200	17,860,000
2023-08-25	1.180	1.250	1.130	1.170	1.170	12,308,000
2023-08-24	1.090	1.190	1.060	1.180	1.180	23,985,000
2023-08-23	1.070	1.130	1.010	1.090	1.090	10,260,000
2023-08-22	1.280	1.280	1.060	1.120	1.120	31,297,000
2023-08-18	1.250	1.290	1.240	1.280	1.280	27,262,000
2023-08-17	1.210	1.300	1.200	1.250	1.250	17,601,000
2023-08-16	1.270	1.270	1.170	1.210	1.210	31,041,000
2023-08-15	1.380	1.400	1.220	1.270	1.270	34,795,000
2023-08-14	1.470	1.520	1.380	1.400	1.400	16,954,000
2023-08-11	1.390	1.520	1.380	1.470	1.470	22,762,000
2023-08-10	1.570	1.620	1.350	1.400	1.400	49,831,000
2023-08-09	1.720	1.790	1.320	1.580	1.580	68,461,000
2023-08-08	2.140	2.200	1.680	1.720	1.720	32,675,000

← NewerPage 13 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.