Abacore Capital Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	0.862	0.882	0.853	0.862	0.855	4,729,000
2022-02-17	0.862	0.891	0.853	0.853	0.846	4,461,000
2022-02-16	0.862	0.872	0.862	0.862	0.855	1,360,000
2022-02-15	0.872	0.891	0.862	0.862	0.855	1,827,000
2022-02-14	0.901	0.911	0.862	0.872	0.865	9,689,000
2022-02-11	0.882	0.911	0.882	0.882	0.875	2,122,000
2022-02-10	0.891	0.901	0.862	0.901	0.894	8,422,000
2022-02-09	0.872	0.901	0.853	0.891	0.884	14,755,000
2022-02-08	0.862	0.901	0.853	0.882	0.875	11,533,000
2022-02-07	0.882	0.882	0.862	0.862	0.855	1,340,000
2022-02-04	0.882	0.882	0.862	0.882	0.875	1,295,000
2022-02-03	0.862	0.872	0.862	0.872	0.865	1,179,000
2022-02-02	0.872	0.882	0.862	0.872	0.865	2,505,000
2022-01-31	0.872	0.891	0.862	0.891	0.884	1,827,000
2022-01-28	0.891	0.891	0.872	0.872	0.865	1,103,000
2022-01-27	0.872	0.901	0.872	0.891	0.884	2,759,000
2022-01-26	0.901	0.901	0.882	0.891	0.884	752,000
2022-01-25	0.891	0.911	0.872	0.911	0.903	12,332,000
2022-01-24	0.920	0.920	0.901	0.901	0.894	1,780,000
2022-01-21	0.930	0.930	0.911	0.930	0.923	2,521,000
2022-01-20	0.901	0.940	0.891	0.930	0.923	7,728,000
2022-01-19	0.901	0.911	0.872	0.911	0.903	6,985,000
2022-01-18	0.901	0.930	0.872	0.911	0.903	12,339,000
2022-01-17	0.911	0.911	0.891	0.901	0.894	5,210,000
2022-01-14	0.882	0.901	0.853	0.891	0.884	11,665,000
2022-01-13	0.853	0.882	0.833	0.882	0.875	8,125,000
2022-01-12	0.853	0.862	0.833	0.862	0.855	1,588,000
2022-01-11	0.862	0.872	0.833	0.853	0.846	3,446,000
2022-01-10	0.872	0.891	0.833	0.872	0.865	4,627,000
2022-01-07	0.843	0.891	0.823	0.872	0.865	6,426,000
2022-01-06	0.872	0.872	0.833	0.853	0.846	46,913,000
2022-01-05	0.891	0.901	0.823	0.891	0.884	17,294,000
2022-01-03	0.891	0.901	0.872	0.891	0.884	2,854,000
2021-12-31	0.891	0.901	0.891	0.891	0.884	1,643,000
2021-12-29	0.901	0.901	0.891	0.901	0.894	1,313,000
2021-12-28	0.891	0.901	0.882	0.901	0.894	438,000
2021-12-27	0.882	0.920	0.882	0.901	0.894	5,409,000
2021-12-24	0.901	0.901	0.882	0.901	0.894	1,037,000
2021-12-23	0.891	0.911	0.891	0.901	0.894	550,000
2021-12-22	0.891	0.920	0.891	0.891	0.884	5,107,000
2021-12-21	0.911	0.911	0.891	0.891	0.884	1,407,000
2021-12-20	0.920	0.930	0.891	0.911	0.903	8,366,000
2021-12-17	0.911	0.920	0.901	0.920	0.913	2,019,000
2021-12-16	0.911	0.930	0.911	0.920	0.913	1,479,000
2021-12-15	0.959	0.969	0.901	0.930	0.923	4,572,000
2021-12-14	0.959	0.959	0.930	0.959	0.951	1,935,000
2021-12-13	0.959	0.969	0.930	0.959	0.951	4,434,000
2021-12-10	0.949	0.959	0.920	0.959	0.951	14,732,000
2021-12-09	0.930	0.949	0.911	0.949	0.942	5,489,000
2021-12-07	0.920	0.940	0.901	0.911	0.903	2,466,000
2021-12-06	0.930	0.959	0.920	0.940	0.932	1,609,000
2021-12-03	0.940	0.949	0.911	0.930	0.923	3,916,000
2021-12-02	0.920	0.940	0.891	0.930	0.923	2,856,000
2021-12-01	0.940	0.949	0.911	0.920	0.913	3,951,000
2021-11-29	0.920	0.959	0.891	0.959	0.951	15,273,000
2021-11-26	0.969	0.978	0.949	0.949	0.942	21,432,000
2021-11-25	1.008	1.017	0.969	0.978	0.971	6,245,000
2021-11-24	0.959	0.998	0.949	0.988	0.980	10,570,000
2021-11-23	0.988	0.988	0.949	0.959	0.951	12,369,000
2021-11-22	0.949	0.998	0.940	0.969	0.961	7,204,000

← NewerPage 20 of 21 · 1,222 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.