Abacore Capital Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	2.480	2.480	2.090	2.150	2.150	9,707,000
2023-08-04	2.540	2.540	2.480	2.490	2.490	2,892,000
2023-08-03	2.580	2.580	2.530	2.540	2.540	4,052,000
2023-08-02	2.600	2.610	2.580	2.580	2.580	8,568,000
2023-08-01	2.620	2.620	2.600	2.600	2.600	2,574,000
2023-07-31	2.630	2.630	2.610	2.620	2.620	1,757,000
2023-07-28	2.640	2.640	2.620	2.630	2.630	932,000
2023-07-27	2.640	2.640	2.620	2.640	2.640	1,040,000
2023-07-26	2.630	2.650	2.610	2.640	2.640	1,383,000
2023-07-25	2.620	2.630	2.610	2.630	2.630	1,332,000
2023-07-24	2.620	2.650	2.580	2.630	2.630	2,539,000
2023-07-21	2.590	2.660	2.590	2.620	2.620	1,615,000
2023-07-20	2.590	2.610	2.550	2.590	2.590	3,914,000
2023-07-19	2.650	2.660	2.210	2.590	2.590	16,101,000
2023-07-18	2.670	2.670	2.640	2.660	2.660	10,379,000
2023-07-17	2.670	2.680	2.660	2.670	2.670	2,011,000
2023-07-14	2.670	2.680	2.660	2.670	2.670	3,335,000
2023-07-13	2.690	2.700	2.670	2.670	2.670	1,919,000
2023-07-12	2.690	2.690	2.670	2.690	2.690	694,000
2023-07-11	2.680	2.700	2.670	2.690	2.690	1,320,000
2023-07-10	2.680	2.690	2.670	2.680	2.680	2,380,000
2023-07-07	2.690	2.690	2.670	2.680	2.680	938,000
2023-07-06	2.690	2.700	2.660	2.690	2.690	2,791,000
2023-07-05	2.690	2.690	2.670	2.690	2.690	2,209,000
2023-07-04	2.690	2.690	2.660	2.690	2.690	3,828,000
2023-07-03	2.670	2.690	2.670	2.690	2.690	2,162,000
2023-06-30	2.680	2.690	2.640	2.670	2.670	2,875,000
2023-06-29	2.670	2.680	2.650	2.680	2.680	1,293,000
2023-06-27	2.680	2.690	2.660	2.670	2.670	1,222,000
2023-06-26	2.670	2.680	2.670	2.680	2.680	1,021,000
2023-06-23	2.670	2.690	2.650	2.670	2.670	1,267,000
2023-06-22	2.670	2.690	2.650	2.670	2.670	20,943,000
2023-06-21	2.680	2.690	2.660	2.670	2.670	1,496,000
2023-06-20	2.680	2.700	2.660	2.680	2.680	2,098,000
2023-06-19	2.670	2.680	2.650	2.680	2.680	17,153,000
2023-06-16	2.670	2.690	2.660	2.680	2.680	965,000
2023-06-15	2.690	2.690	2.660	2.680	2.680	11,510,000
2023-06-14	2.680	2.700	2.670	2.690	2.690	2,027,000
2023-06-13	2.700	2.700	2.640	2.680	2.680	9,753,000
2023-06-09	2.710	2.710	2.690	2.700	2.700	2,041,000
2023-06-08	2.700	2.720	2.690	2.710	2.710	852,000
2023-06-07	2.670	2.710	2.670	2.700	2.700	2,447,000
2023-06-06	2.650	2.690	2.650	2.670	2.670	3,497,000
2023-06-05	2.610	2.670	2.610	2.650	2.650	5,532,000
2023-06-02	2.610	2.650	2.600	2.610	2.610	28,090,000
2023-06-01	2.620	2.630	2.600	2.610	2.610	4,312,000
2023-05-31	2.610	2.640	2.600	2.620	2.620	2,014,000
2023-05-30	2.560	2.630	2.560	2.610	2.610	10,171,000
2023-05-29	2.580	2.580	2.560	2.570	2.570	950,000
2023-05-26	2.580	2.580	2.560	2.580	2.580	1,372,000
2023-05-25	2.590	2.590	2.560	2.580	2.580	2,502,000
2023-05-24	2.580	2.600	2.570	2.590	2.590	2,068,000
2023-05-23	2.530	2.580	2.530	2.580	2.580	8,859,000
2023-05-22	2.520	2.530	2.510	2.530	2.530	1,301,000
2023-05-19	2.510	2.510	2.500	2.510	2.510	2,636,000
2023-05-18	2.520	2.530	2.500	2.510	2.510	2,866,000
2023-05-17	2.520	2.530	2.500	2.520	2.520	2,946,000
2023-05-16	2.520	2.530	2.500	2.520	2.520	1,104,000
2023-05-15	2.520	2.530	2.500	2.520	2.520	1,153,000
2023-05-12	2.530	2.530	2.510	2.520	2.520	1,130,000

← NewerPage 14 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.