Abacore Capital Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	2.440	2.460	2.410	2.420	2.420	9,731,000
2022-11-09	2.450	2.480	2.430	2.440	2.440	7,067,000
2022-11-08	2.400	2.470	2.400	2.450	2.450	6,706,000
2022-11-07	2.350	2.430	2.340	2.400	2.400	7,104,000
2022-11-04	2.350	2.400	2.320	2.350	2.350	5,467,000
2022-11-03	2.400	2.440	2.300	2.350	2.350	8,006,000
2022-11-02	2.360	2.440	2.350	2.400	2.400	54,903,000
2022-10-28	2.250	2.390	2.230	2.360	2.360	17,397,000
2022-10-27	2.520	2.530	2.230	2.230	2.230	31,675,000
2022-10-26	2.560	2.600	2.500	2.520	2.520	19,495,000
2022-10-25	2.640	2.720	2.600	2.600	2.600	14,227,000
2022-10-24	2.580	2.680	2.540	2.640	2.640	23,259,000
2022-10-21	2.530	2.620	2.410	2.570	2.570	22,460,000
2022-10-20	2.240	2.510	2.230	2.510	2.510	27,403,000
2022-10-19	2.210	2.240	2.210	2.240	2.240	11,717,000
2022-10-18	2.220	2.220	2.200	2.220	2.220	8,951,000
2022-10-17	2.220	2.230	2.200	2.220	2.220	11,661,000
2022-10-14	2.220	2.220	2.210	2.220	2.220	5,196,000
2022-10-13	2.220	2.220	2.200	2.220	2.220	6,628,000
2022-10-12	2.210	2.220	2.210	2.220	2.220	4,744,000
2022-10-11	2.210	2.220	2.210	2.210	2.210	3,418,000
2022-10-10	2.210	2.220	2.200	2.210	2.210	9,106,000
2022-10-07	2.240	2.250	2.190	2.210	2.210	34,899,000
2022-10-06	2.250	2.270	2.230	2.240	2.240	10,924,000
2022-10-05	2.270	2.290	2.220	2.250	2.250	23,107,000
2022-10-04	2.220	2.300	2.220	2.270	2.270	20,480,000
2022-10-03	2.230	2.250	2.220	2.230	2.230	11,223,000
2022-09-30	2.210	2.240	2.200	2.230	2.230	39,505,000
2022-09-29	2.240	2.260	2.220	2.220	2.220	19,989,000
2022-09-28	2.260	2.290	2.200	2.240	2.240	21,567,000
2022-09-27	2.250	2.270	2.210	2.260	2.260	9,752,000
2022-09-23	2.240	2.290	2.240	2.260	2.260	16,794,000
2022-09-22	2.280	2.290	2.230	2.240	2.240	9,775,000
2022-09-21	2.280	2.300	2.260	2.280	2.280	6,678,000
2022-09-20	2.300	2.320	2.260	2.280	2.280	17,461,000
2022-09-19	2.310	2.310	2.230	2.260	2.260	6,763,000
2022-09-16	2.300	2.320	2.250	2.310	2.310	31,127,000
2022-09-15	2.280	2.360	2.280	2.300	2.300	30,209,000
2022-09-14	2.200	2.340	2.200	2.290	2.290	69,299,000
2022-09-13	2.730	2.730	2.230	2.340	2.340	222,272,000
2022-09-12	2.770	2.790	2.720	2.730	2.730	37,068,000
2022-09-09	2.730	2.780	2.700	2.770	2.770	76,600,000
2022-09-08	2.660	2.740	2.620	2.730	2.730	59,186,000
2022-09-07	2.600	2.680	2.560	2.660	2.660	206,972,984
2022-09-06	2.500	2.600	2.490	2.580	2.580	62,743,000
2022-09-05	2.400	2.510	2.360	2.490	2.490	99,741,000
2022-09-02	2.190	2.360	2.170	2.360	2.360	34,251,000
2022-09-01	2.170	2.190	2.160	2.190	2.190	27,120,000
2022-08-31	2.190	2.190	2.170	2.180	2.180	134,616,984
2022-08-30	2.190	2.210	2.160	2.190	2.190	77,441,000
2022-08-26	2.200	2.210	2.170	2.210	2.210	59,216,000
2022-08-25	2.200	2.200	2.180	2.200	2.200	10,054,000
2022-08-24	2.200	2.210	2.180	2.200	2.200	4,938,000
2022-08-23	2.170	2.220	2.170	2.200	2.200	7,471,000
2022-08-22	2.190	2.220	2.160	2.170	2.170	115,389,000
2022-08-19	2.190	2.200	2.190	2.200	2.200	2,298,000
2022-08-18	2.210	2.230	2.180	2.200	2.200	4,694,000
2022-08-17	2.210	2.240	2.200	2.210	2.210	7,550,000
2022-08-16	2.180	2.240	2.130	2.210	2.210	25,169,000
2022-08-15	2.190	2.200	2.160	2.180	2.180	6,173,000

← NewerPage 17 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.