Abacore Capital Holdings Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	0.988	1.027	0.930	0.959	0.951	39,045,000
2021-11-18	1.104	1.104	1.008	1.008	0.999	33,131,000
2021-11-17	1.095	1.114	1.085	1.104	1.096	21,150,000
2021-11-16	1.075	1.114	1.066	1.095	1.086	21,320,000
2021-11-15	1.114	1.124	1.075	1.075	1.067	37,478,000
2021-11-12	1.114	1.133	1.095	1.114	1.105	13,941,000
2021-11-11	1.133	1.153	1.104	1.104	1.096	17,768,000
2021-11-10	1.153	1.172	1.124	1.133	1.124	18,349,000
2021-11-09	1.172	1.201	1.143	1.163	1.153	22,826,000
2021-11-08	1.133	1.201	1.104	1.172	1.163	94,568,000
2021-11-05	1.104	1.133	1.095	1.124	1.115	12,215,000
2021-11-04	1.085	1.104	1.066	1.104	1.096	9,334,000
2021-11-03	1.085	1.095	1.066	1.085	1.076	8,914,000
2021-11-02	1.114	1.114	1.085	1.095	1.086	6,307,000
2021-10-29	1.114	1.114	1.085	1.104	1.096	6,388,000
2021-10-28	1.104	1.114	1.095	1.114	1.105	5,875,000
2021-10-27	1.114	1.143	1.114	1.124	1.115	10,816,000
2021-10-26	1.104	1.114	1.085	1.114	1.105	10,085,000
2021-10-25	1.114	1.114	1.075	1.114	1.105	10,045,000
2021-10-22	1.095	1.114	1.075	1.114	1.105	6,381,000
2021-10-21	1.124	1.124	1.075	1.104	1.096	14,830,000
2021-10-20	1.085	1.133	1.085	1.114	1.105	33,252,000

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.