Abacore Capital Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	2.530	2.530	2.510	2.520	2.520	1,130,000
2023-05-11	2.530	2.540	2.510	2.530	2.530	952,000
2023-05-10	2.520	2.530	2.510	2.530	2.530	1,560,000
2023-05-09	2.520	2.530	2.510	2.520	2.520	964,000
2023-05-08	2.520	2.530	2.510	2.520	2.520	1,540,000
2023-05-05	2.520	2.520	2.500	2.520	2.520	3,287,000
2023-05-04	2.530	2.530	2.510	2.520	2.520	1,016,000
2023-05-03	2.520	2.540	2.520	2.530	2.530	3,935,000
2023-05-02	2.510	2.530	2.500	2.520	2.520	4,370,000
2023-04-28	2.480	2.510	2.480	2.510	2.510	62,073,000
2023-04-27	2.470	2.490	2.470	2.480	2.480	2,047,000
2023-04-26	2.460	2.490	2.460	2.470	2.470	3,332,000
2023-04-25	2.480	2.490	2.450	2.460	2.460	4,238,000
2023-04-24	2.460	2.490	2.450	2.470	2.470	5,940,000
2023-04-20	2.460	2.460	2.410	2.460	2.460	55,380,000
2023-04-19	2.480	2.490	2.450	2.460	2.460	5,101,000
2023-04-18	2.480	2.490	2.470	2.480	2.480	3,101,000
2023-04-17	2.470	2.480	2.460	2.480	2.480	3,216,000
2023-04-14	2.470	2.490	2.450	2.470	2.470	6,588,000
2023-04-13	2.490	2.490	2.460	2.470	2.470	1,654,000
2023-04-12	2.480	2.500	2.470	2.490	2.490	2,111,000
2023-04-11	2.490	2.490	2.470	2.480	2.480	1,352,000
2023-04-05	2.470	2.480	2.460	2.480	2.480	3,731,000
2023-04-04	2.420	2.480	2.410	2.470	2.470	7,280,000
2023-04-03	2.420	2.430	2.410	2.420	2.420	1,473,000
2023-03-31	2.410	2.430	2.400	2.420	2.420	4,339,000
2023-03-30	2.430	2.440	2.400	2.410	2.410	4,279,000
2023-03-29	2.430	2.440	2.410	2.430	2.430	1,883,000
2023-03-28	2.420	2.440	2.400	2.430	2.430	3,364,000
2023-03-27	2.420	2.450	2.410	2.420	2.420	1,283,000
2023-03-24	2.410	2.430	2.400	2.420	2.420	3,392,000
2023-03-23	2.440	2.440	2.400	2.410	2.410	5,272,000
2023-03-22	2.430	2.440	2.400	2.440	2.440	4,506,000
2023-03-21	2.390	2.420	2.380	2.410	2.410	6,439,000
2023-03-20	2.380	2.410	2.370	2.390	2.390	4,934,000
2023-03-17	2.300	2.380	2.300	2.380	2.380	7,608,000
2023-03-16	2.330	2.350	2.290	2.310	2.310	8,050,000
2023-03-15	2.320	2.360	2.310	2.330	2.330	20,111,000
2023-03-14	2.300	2.330	2.290	2.320	2.320	8,933,000
2023-03-13	2.300	2.320	2.280	2.310	2.310	15,946,000
2023-03-10	2.270	2.310	2.270	2.300	2.300	9,547,000
2023-03-09	2.220	2.270	2.220	2.270	2.270	14,606,000
2023-03-08	2.210	2.220	2.200	2.220	2.220	9,015,000
2023-03-07	2.220	2.230	2.190	2.210	2.210	32,947,000
2023-03-06	2.220	2.230	2.200	2.220	2.220	6,080,000
2023-03-03	2.220	2.230	2.220	2.220	2.220	2,885,000
2023-03-02	2.240	2.240	2.220	2.220	2.220	6,063,000
2023-03-01	2.230	2.240	2.220	2.240	2.240	3,842,000
2023-02-28	2.220	2.240	2.220	2.230	2.230	6,268,000
2023-02-27	2.240	2.240	2.200	2.220	2.220	13,680,000
2023-02-23	2.240	2.240	2.220	2.230	2.230	7,213,000
2023-02-22	2.240	2.250	2.220	2.240	2.240	4,318,000
2023-02-21	2.200	2.240	2.200	2.240	2.240	6,081,000
2023-02-20	2.240	2.250	2.200	2.210	2.210	7,981,000
2023-02-17	2.250	2.270	2.230	2.240	2.240	3,784,000
2023-02-16	2.260	2.270	2.240	2.250	2.250	7,916,000
2023-02-15	2.240	2.240	2.220	2.240	2.240	5,814,000
2023-02-14	2.220	2.260	2.220	2.240	2.240	6,657,000
2023-02-13	2.230	2.250	2.200	2.220	2.220	7,684,000
2023-02-10	2.250	2.270	2.210	2.230	2.230	7,110,000

← NewerPage 15 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.