Abacore Capital Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	1.221	1.240	1.211	1.240	1.230	26,915,000
2022-05-19	1.221	1.221	1.211	1.221	1.211	4,849,000
2022-05-18	1.172	1.230	1.172	1.221	1.211	63,207,000
2022-05-17	1.172	1.172	1.153	1.172	1.163	4,560,000
2022-05-16	1.163	1.172	1.163	1.172	1.163	4,765,000
2022-05-13	1.163	1.182	1.163	1.163	1.153	4,993,000
2022-05-12	1.172	1.182	1.153	1.172	1.163	18,601,000
2022-05-11	1.172	1.182	1.163	1.172	1.163	10,483,000
2022-05-10	1.124	1.182	1.114	1.172	1.163	32,545,000
2022-05-06	1.143	1.143	1.133	1.143	1.134	4,864,000
2022-05-05	1.133	1.143	1.114	1.143	1.134	12,010,000
2022-05-04	1.133	1.133	1.124	1.133	1.124	6,698,000
2022-05-02	1.124	1.133	1.114	1.133	1.124	4,008,000
2022-04-29	1.124	1.133	1.124	1.124	1.115	6,091,000
2022-04-28	1.114	1.143	1.114	1.124	1.115	21,109,000
2022-04-27	1.095	1.124	1.085	1.114	1.105	18,415,000
2022-04-26	1.085	1.095	1.085	1.095	1.086	2,682,000
2022-04-25	1.066	1.095	1.056	1.085	1.076	14,641,000
2022-04-22	1.085	1.095	1.075	1.085	1.076	2,172,000
2022-04-21	1.085	1.104	1.075	1.085	1.076	5,396,000
2022-04-20	1.075	1.104	1.066	1.085	1.076	16,671,000
2022-04-19	1.037	1.075	1.027	1.066	1.057	34,099,000
2022-04-18	1.037	1.046	1.008	1.037	1.028	3,851,000
2022-04-13	1.037	1.046	1.027	1.037	1.028	1,941,000
2022-04-12	1.037	1.046	1.027	1.037	1.028	1,062,000
2022-04-11	1.027	1.046	1.027	1.037	1.028	3,290,000
2022-04-08	0.998	1.037	0.988	1.027	1.019	16,372,000
2022-04-07	0.998	1.008	0.978	0.998	0.990	5,378,000
2022-04-06	1.008	1.008	0.988	0.998	0.990	2,210,000
2022-04-05	0.998	1.017	0.969	1.008	0.999	6,033,000
2022-04-04	1.046	1.046	0.969	0.998	0.990	11,837,000
2022-04-01	1.046	1.056	1.027	1.046	1.038	5,398,000
2022-03-31	1.046	1.056	1.037	1.046	1.038	4,491,000
2022-03-30	0.998	1.056	0.998	1.046	1.038	24,971,000
2022-03-29	1.017	1.027	0.998	1.017	1.009	4,299,000
2022-03-28	0.998	1.027	0.998	1.017	1.009	10,063,000
2022-03-25	0.978	1.017	0.949	0.998	0.990	34,663,000
2022-03-24	0.911	0.998	0.911	0.978	0.971	24,940,000
2022-03-23	0.872	0.920	0.872	0.911	0.903	10,363,000
2022-03-22	0.911	0.920	0.872	0.872	0.865	4,615,000
2022-03-21	0.872	0.911	0.872	0.911	0.903	14,958,000
2022-03-18	0.843	0.891	0.843	0.872	0.865	25,919,000
2022-03-17	0.833	0.843	0.823	0.843	0.836	2,299,000
2022-03-16	0.823	0.833	0.804	0.833	0.826	4,131,000
2022-03-15	0.823	0.823	0.775	0.814	0.807	5,518,000
2022-03-14	0.833	0.843	0.775	0.823	0.817	10,532,000
2022-03-11	0.814	0.833	0.804	0.833	0.826	3,531,000
2022-03-10	0.804	0.823	0.794	0.814	0.807	3,543,000
2022-03-09	0.794	0.814	0.785	0.804	0.798	2,218,000
2022-03-08	0.804	0.804	0.785	0.794	0.788	3,541,000
2022-03-07	0.814	0.814	0.785	0.814	0.807	6,492,000
2022-03-04	0.833	0.843	0.804	0.804	0.798	8,865,000
2022-03-03	0.853	0.862	0.833	0.843	0.836	3,127,000
2022-03-02	0.853	0.872	0.833	0.853	0.846	11,963,000
2022-03-01	0.862	0.882	0.833	0.853	0.846	16,768,000
2022-02-28	0.843	0.882	0.823	0.853	0.846	7,069,000
2022-02-24	0.891	0.891	0.833	0.833	0.826	13,307,000
2022-02-23	0.872	0.901	0.853	0.891	0.884	18,407,000
2022-02-22	0.882	0.891	0.853	0.862	0.855	14,045,000
2022-02-21	0.862	0.882	0.862	0.882	0.875	3,048,000

← NewerPage 19 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.