Abacore Capital Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	2.250	2.250	2.170	2.190	2.190	20,506,000
2022-08-11	2.260	2.280	2.230	2.250	2.250	11,951,000
2022-08-10	2.230	2.300	2.220	2.250	2.250	17,907,000
2022-08-09	2.170	2.250	2.170	2.220	2.220	17,106,000
2022-08-08	2.120	2.180	2.070	2.160	2.160	23,751,000
2022-08-05	2.130	2.150	2.100	2.120	2.120	9,071,000
2022-08-04	2.100	2.140	2.100	2.130	2.130	15,220,000
2022-08-03	2.050	2.110	2.020	2.100	2.100	18,978,000
2022-08-02	2.040	2.080	2.040	2.050	2.050	4,201,000
2022-08-01	2.090	2.120	2.010	2.040	2.040	15,955,000
2022-07-29	2.100	2.140	2.080	2.090	2.090	28,112,000
2022-07-28	2.040	2.120	2.040	2.090	2.090	17,171,000
2022-07-27	2.010	2.080	2.010	2.040	2.040	18,578,000
2022-07-26	1.940	2.040	1.940	2.010	2.010	21,459,000
2022-07-25	1.910	1.960	1.900	1.940	1.940	10,457,000
2022-07-22	1.870	1.920	1.840	1.910	1.910	29,056,000
2022-07-21	1.920	1.970	1.870	1.870	1.870	67,507,000
2022-07-20	1.760	1.920	1.750	1.910	1.910	65,239,000
2022-07-19	1.700	1.760	1.700	1.750	1.750	14,363,000
2022-07-18	1.700	1.720	1.700	1.710	1.710	4,906,000
2022-07-15	1.720	1.720	1.680	1.710	1.710	13,812,000
2022-07-14	1.710	1.730	1.700	1.720	1.720	15,571,000
2022-07-13	1.670	1.710	1.650	1.710	1.710	28,186,000
2022-07-12	1.600	1.680	1.600	1.670	1.670	19,529,000
2022-07-11	1.640	1.660	1.630	1.650	1.650	12,163,000
2022-07-08	1.630	1.680	1.620	1.640	1.640	12,654,000
2022-07-07	1.530	1.670	1.530	1.640	1.640	68,031,000
2022-07-06	1.500	1.530	1.490	1.530	1.530	13,985,000
2022-07-05	1.470	1.510	1.460	1.500	1.500	9,339,000
2022-07-04	1.450	1.470	1.440	1.470	1.470	3,969,000
2022-07-01	1.440	1.450	1.410	1.450	1.450	21,903,000
2022-06-30	1.450	1.460	1.420	1.430	1.430	4,300,000
2022-06-29	1.400	1.450	1.380	1.450	1.450	17,312,000
2022-06-28	1.410	1.450	1.400	1.420	1.420	22,183,000
2022-06-27	1.350	1.410	1.350	1.400	1.400	13,443,000
2022-06-24	1.310	1.360	1.310	1.340	1.340	21,605,000
2022-06-23	1.240	1.310	1.230	1.300	1.300	19,511,000
2022-06-22	1.279	1.288	1.230	1.240	1.230	14,661,000
2022-06-21	1.240	1.298	1.240	1.269	1.259	23,497,000
2022-06-20	1.230	1.259	1.172	1.250	1.240	11,659,000
2022-06-17	1.211	1.240	1.182	1.221	1.211	6,247,000
2022-06-16	1.221	1.259	1.201	1.230	1.220	6,541,000
2022-06-15	1.201	1.269	1.201	1.211	1.201	14,880,000
2022-06-14	1.211	1.279	1.192	1.240	1.230	5,986,000
2022-06-13	1.443	1.443	1.240	1.240	1.230	46,988,000
2022-06-10	1.443	1.482	1.434	1.463	1.451	25,517,000
2022-06-09	1.473	1.502	1.453	1.482	1.470	14,679,000
2022-06-08	1.473	1.511	1.473	1.502	1.490	24,735,000
2022-06-07	1.414	1.482	1.414	1.473	1.461	42,945,000
2022-06-06	1.385	1.414	1.385	1.414	1.403	41,138,000
2022-06-03	1.356	1.385	1.356	1.385	1.374	30,388,000
2022-06-02	1.376	1.385	1.327	1.347	1.336	17,506,000
2022-06-01	1.405	1.424	1.347	1.376	1.365	31,076,000
2022-05-31	1.366	1.414	1.366	1.405	1.393	27,940,000
2022-05-30	1.279	1.366	1.269	1.366	1.355	59,643,000
2022-05-27	1.269	1.269	1.259	1.269	1.259	5,754,000
2022-05-26	1.250	1.279	1.240	1.269	1.259	7,831,000
2022-05-25	1.192	1.250	1.182	1.250	1.240	59,456,000
2022-05-24	1.269	1.269	1.230	1.250	1.240	11,812,000
2022-05-23	1.240	1.279	1.230	1.269	1.259	22,920,000

← NewerPage 18 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.