Abacore Capital Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	2.230	2.280	2.230	2.230	2.230	10,669,000
2023-02-08	2.180	2.250	2.180	2.230	2.230	15,623,000
2023-02-07	2.150	2.200	2.150	2.180	2.180	13,390,000
2023-02-06	2.160	2.180	2.140	2.150	2.150	8,162,000
2023-02-03	2.190	2.200	2.150	2.160	2.160	11,758,000
2023-02-02	2.180	2.210	2.160	2.180	2.180	12,661,000
2023-02-01	2.100	2.190	2.090	2.170	2.170	21,069,000
2023-01-31	2.110	2.120	2.070	2.100	2.100	17,602,000
2023-01-30	2.130	2.150	2.100	2.110	2.110	14,334,000
2023-01-27	2.090	2.140	2.090	2.120	2.120	23,530,000
2023-01-26	2.070	2.130	2.070	2.090	2.090	25,276,000
2023-01-25	2.080	2.100	2.060	2.070	2.070	3,285,000
2023-01-24	2.050	2.090	2.040	2.080	2.080	10,745,000
2023-01-23	2.060	2.060	2.030	2.050	2.050	4,366,000
2023-01-20	2.060	2.090	2.030	2.040	2.040	13,552,000
2023-01-19	2.030	2.150	2.030	2.060	2.060	71,843,000
2023-01-18	2.040	2.050	2.020	2.030	2.030	9,325,000
2023-01-17	2.040	2.050	2.030	2.040	2.040	8,985,000
2023-01-16	2.060	2.080	2.040	2.040	2.040	5,289,000
2023-01-13	2.070	2.080	2.050	2.060	2.060	1,420,000
2023-01-12	2.050	2.070	2.040	2.060	2.060	7,794,000
2023-01-11	2.060	2.080	2.040	2.050	2.050	2,837,000
2023-01-10	2.050	2.080	2.050	2.060	2.060	858,000
2023-01-09	2.050	2.080	2.050	2.060	2.060	3,157,000
2023-01-06	2.060	2.080	2.050	2.060	2.060	2,104,000
2023-01-05	2.090	2.100	2.070	2.070	2.070	2,818,000
2023-01-04	2.070	2.090	2.050	2.090	2.090	4,069,000
2023-01-03	2.080	2.090	2.040	2.080	2.080	17,739,000
2022-12-29	2.060	2.080	2.030	2.080	2.080	4,559,000
2022-12-28	2.010	2.070	2.010	2.060	2.060	9,713,000
2022-12-27	2.020	2.020	2.010	2.010	2.010	1,675,000
2022-12-23	2.050	2.050	2.010	2.020	2.020	1,880,000
2022-12-22	2.040	2.050	2.010	2.020	2.020	2,807,000
2022-12-21	2.030	2.030	2.010	2.030	2.030	4,124,000
2022-12-20	2.010	2.040	2.010	2.030	2.030	3,440,000
2022-12-19	2.100	2.100	2.000	2.010	2.010	16,064,000
2022-12-16	2.110	2.110	2.050	2.100	2.100	3,353,000
2022-12-15	2.110	2.130	2.070	2.110	2.110	960,000
2022-12-14	2.100	2.130	2.080	2.110	2.110	2,688,000
2022-12-13	2.050	2.140	2.050	2.100	2.100	27,417,000
2022-12-12	2.050	2.050	2.040	2.050	2.050	52,865,000
2022-12-09	2.050	2.100	2.030	2.050	2.050	13,551,000
2022-12-07	2.050	2.080	2.040	2.050	2.050	17,045,000
2022-12-06	2.050	2.060	2.030	2.050	2.050	4,227,000
2022-12-05	2.040	2.070	2.030	2.040	2.040	3,576,000
2022-12-02	2.070	2.100	2.030	2.040	2.040	21,954,000
2022-12-01	2.060	2.120	2.040	2.060	2.060	21,914,000
2022-11-29	2.080	2.100	2.040	2.060	2.060	22,826,000
2022-11-28	2.080	2.140	2.070	2.100	2.100	19,385,000
2022-11-25	2.060	2.110	1.990	2.080	2.080	29,420,000
2022-11-24	1.940	2.070	1.880	2.040	2.040	79,786,000
2022-11-23	2.380	2.430	1.680	1.910	1.910	193,919,016
2022-11-22	2.920	2.950	2.360	2.380	2.380	84,913,000
2022-11-21	2.850	2.920	2.670	2.920	2.920	281,953,000
2022-11-18	2.710	2.850	2.690	2.850	2.850	43,931,000
2022-11-17	2.610	2.740	2.540	2.710	2.710	71,065,000
2022-11-16	2.590	2.630	2.570	2.610	2.610	10,569,000
2022-11-15	2.600	2.650	2.550	2.590	2.590	21,146,000
2022-11-14	2.520	2.610	2.490	2.600	2.600	112,645,000
2022-11-11	2.410	2.520	2.400	2.510	2.510	13,972,000

← NewerPage 16 of 21 · 1,226 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.