Abacore Capital Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.360	0.370	0.340	0.340	0.340	12,090,000
2026-04-23	0.335	0.360	0.330	0.355	0.355	16,090,000
2026-04-22	0.320	0.335	0.310	0.330	0.330	6,250,000
2026-04-21	0.315	0.320	0.315	0.320	0.320	1,230,000
2026-04-20	0.315	0.320	0.310	0.315	0.315	1,820,000
2026-04-17	0.320	0.325	0.315	0.320	0.320	1,100,000
2026-04-16	0.325	0.335	0.310	0.320	0.320	11,880,000
2026-04-15	0.325	0.330	0.325	0.330	0.330	300,000
2026-04-14	0.335	0.335	0.325	0.325	0.325	3,710,000
2026-04-13	0.335	0.340	0.325	0.335	0.335	2,830,000
2026-04-10	0.335	0.340	0.330	0.340	0.340	2,410,000
2026-04-08	0.325	0.335	0.325	0.335	0.335	5,670,000
2026-04-07	0.320	0.325	0.315	0.325	0.325	4,590,000
2026-04-06	0.320	0.325	0.310	0.320	0.320	3,560,000
2026-04-01	0.315	0.325	0.310	0.325	0.325	4,400,000
2026-03-31	0.325	0.325	0.310	0.315	0.315	3,760,000
2026-03-30	0.325	0.330	0.310	0.325	0.325	2,420,000
2026-03-27	0.320	0.330	0.320	0.325	0.325	4,250,000
2026-03-26	0.335	0.335	0.320	0.325	0.325	880,000
2026-03-25	0.320	0.335	0.310	0.330	0.330	4,960,000
2026-03-24	0.310	0.320	0.305	0.320	0.320	5,040,000
2026-03-23	0.320	0.325	0.305	0.305	0.305	11,130,000
2026-03-19	0.330	0.330	0.320	0.330	0.330	7,110,000
2026-03-18	0.340	0.340	0.325	0.330	0.330	7,010,000
2026-03-17	0.345	0.350	0.330	0.340	0.340	2,800,000
2026-03-16	0.350	0.350	0.325	0.340	0.340	13,020,000
2026-03-13	0.360	0.365	0.350	0.360	0.360	3,020,000
2026-03-12	0.375	0.375	0.355	0.365	0.365	5,240,000
2026-03-11	0.365	0.375	0.355	0.375	0.375	4,060,000
2026-03-10	0.360	0.370	0.355	0.365	0.365	3,620,000
2026-03-09	0.365	0.375	0.340	0.360	0.360	14,620,000
2026-03-06	0.385	0.385	0.375	0.380	0.380	15,350,000
2026-03-05	0.360	0.395	0.360	0.385	0.385	36,530,000
2026-03-04	0.375	0.380	0.335	0.365	0.365	15,410,000
2026-03-03	0.375	0.380	0.360	0.380	0.380	21,630,000
2026-03-02	0.385	0.390	0.370	0.375	0.375	11,070,000
2026-02-27	0.390	0.400	0.385	0.390	0.390	25,930,000
2026-02-26	0.375	0.405	0.375	0.390	0.390	47,350,000
2026-02-25	0.380	0.385	0.365	0.375	0.375	13,050,000
2026-02-24	0.365	0.395	0.355	0.375	0.375	52,870,000
2026-02-23	0.360	0.365	0.355	0.360	0.360	10,790,000
2026-02-20	0.360	0.365	0.355	0.360	0.360	3,720,000
2026-02-19	0.350	0.355	0.340	0.355	0.355	3,430,000
2026-02-18	0.345	0.350	0.340	0.340	0.340	4,820,000
2026-02-16	0.360	0.360	0.345	0.350	0.350	6,710,000
2026-02-13	0.360	0.365	0.350	0.360	0.360	5,590,000
2026-02-12	0.355	0.365	0.350	0.355	0.355	3,270,000
2026-02-11	0.370	0.370	0.355	0.360	0.360	19,810,000
2026-02-10	0.325	0.365	0.325	0.360	0.360	33,160,000
2026-02-09	0.320	0.330	0.320	0.325	0.325	1,130,000
2026-02-06	0.320	0.330	0.320	0.330	0.330	1,330,000
2026-02-05	0.320	0.330	0.320	0.325	0.325	930,000
2026-02-04	0.330	0.330	0.320	0.330	0.330	2,550,000
2026-02-03	0.315	0.340	0.315	0.325	0.325	14,590,000
2026-02-02	0.315	0.325	0.315	0.320	0.320	4,010,000
2026-01-30	0.320	0.320	0.315	0.320	0.320	910,000
2026-01-29	0.320	0.320	0.315	0.320	0.320	2,770,000
2026-01-28	0.325	0.325	0.315	0.320	0.320	2,220,000
2026-01-27	0.325	0.330	0.315	0.325	0.325	2,690,000
2026-01-26	0.330	0.330	0.315	0.325	0.325	4,780,000

← NewerPage 3 of 5 · 243 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.