Abacore Capital Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.325	0.335	0.315	0.325	0.325	2,440,000
2026-07-21	0.335	0.340	0.325	0.335	0.335	6,300,000
2026-07-20	0.340	0.345	0.335	0.340	0.340	840,000
2026-07-17	0.340	0.345	0.335	0.340	0.340	5,020,000
2026-07-16	0.330	0.340	0.330	0.340	0.340	3,470,000
2026-07-15	0.345	0.345	0.330	0.335	0.335	5,050,000
2026-07-14	0.320	0.345	0.320	0.340	0.340	17,580,000
2026-07-13	0.315	0.320	0.310	0.320	0.320	2,990,000
2026-07-10	0.315	0.315	0.310	0.315	0.315	1,810,000
2026-07-09	0.310	0.315	0.310	0.315	0.315	2,340,000
2026-07-08	0.320	0.320	0.310	0.315	0.315	2,120,000
2026-07-07	0.305	0.320	0.305	0.320	0.320	3,850,000
2026-07-06	0.315	0.315	0.305	0.310	0.310	1,060,000
2026-07-03	0.310	0.310	0.310	0.310	0.310	130,000
2026-07-02	0.305	0.310	0.305	0.310	0.310	1,040,000
2026-07-01	0.305	0.310	0.295	0.300	0.300	2,360,000
2026-06-30	0.315	0.315	0.300	0.305	0.305	1,930,000
2026-06-29	0.285	0.315	0.285	0.310	0.310	6,480,000
2026-06-26	0.295	0.295	0.285	0.295	0.295	490,000
2026-06-25	0.295	0.295	0.290	0.295	0.295	1,430,000
2026-06-24	0.295	0.295	0.290	0.295	0.295	520,000
2026-06-23	0.295	0.295	0.290	0.295	0.295	390,000
2026-06-22	0.300	0.300	0.285	0.290	0.290	1,950,000
2026-06-19	0.300	0.305	0.295	0.300	0.300	540,000
2026-06-18	0.295	0.300	0.290	0.300	0.300	1,920,000
2026-06-17	0.290	0.290	0.280	0.290	0.290	2,180,000
2026-06-16	0.300	0.300	0.280	0.290	0.290	2,950,000
2026-06-15	0.310	0.310	0.295	0.300	0.300	3,060,000
2026-06-11	0.310	0.310	0.300	0.305	0.305	2,140,000
2026-06-10	0.310	0.310	0.300	0.310	0.310	1,120,000
2026-06-09	0.315	0.315	0.305	0.310	0.310	930,000
2026-06-08	0.315	0.315	0.305	0.315	0.315	860,000
2026-06-05	0.315	0.315	0.310	0.315	0.315	290,000
2026-06-04	0.315	0.320	0.310	0.315	0.315	480,000
2026-06-03	0.315	0.320	0.310	0.315	0.315	1,490,000
2026-06-02	0.315	0.315	0.310	0.310	0.310	2,250,000
2026-06-01	0.310	0.315	0.310	0.315	0.315	1,180,000
2026-05-29	0.315	0.320	0.310	0.310	0.310	2,190,000
2026-05-28	0.325	0.325	0.310	0.320	0.320	2,780,000
2026-05-26	0.325	0.325	0.315	0.325	0.325	560,000
2026-05-25	0.320	0.325	0.315	0.325	0.325	1,910,000
2026-05-22	0.320	0.325	0.315	0.320	0.320	2,220,000
2026-05-21	0.320	0.330	0.315	0.320	0.320	3,840,000
2026-05-20	0.325	0.325	0.315	0.320	0.320	3,080,000
2026-05-19	0.325	0.330	0.320	0.325	0.325	1,060,000
2026-05-18	0.325	0.330	0.320	0.325	0.325	2,660,000
2026-05-15	0.330	0.330	0.320	0.330	0.330	2,030,000
2026-05-14	0.330	0.330	0.325	0.330	0.330	370,000
2026-05-13	0.335	0.335	0.320	0.330	0.330	1,100,000
2026-05-12	0.330	0.335	0.325	0.330	0.330	1,250,000
2026-05-11	0.335	0.340	0.325	0.330	0.330	6,200,000
2026-05-08	0.325	0.340	0.315	0.325	0.325	26,830,000
2026-05-07	0.325	0.325	0.315	0.325	0.325	1,510,000
2026-05-06	0.330	0.330	0.315	0.325	0.325	2,010,000
2026-05-05	0.320	0.330	0.315	0.325	0.325	3,940,000
2026-05-04	0.320	0.325	0.310	0.320	0.320	2,950,000
2026-04-30	0.320	0.330	0.315	0.325	0.325	6,590,000
2026-04-29	0.320	0.335	0.320	0.325	0.325	4,580,000
2026-04-28	0.330	0.330	0.315	0.320	0.320	4,040,000
2026-04-27	0.340	0.345	0.315	0.330	0.330	9,680,000

← NewerPage 2 of 3 · 125 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.