Abacore Capital Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.320	0.335	0.320	0.330	0.330	4,210,000
2026-01-22	0.315	0.330	0.315	0.320	0.320	1,920,000
2026-01-21	0.320	0.320	0.310	0.320	0.320	630,000
2026-01-20	0.325	0.330	0.310	0.320	0.320	4,110,000
2026-01-19	0.340	0.340	0.320	0.320	0.320	6,610,000
2026-01-16	0.335	0.340	0.330	0.335	0.335	4,300,000
2026-01-15	0.325	0.340	0.325	0.335	0.335	18,160,000
2026-01-14	0.310	0.325	0.305	0.325	0.325	6,620,000
2026-01-13	0.310	0.315	0.305	0.305	0.305	4,770,000
2026-01-12	0.315	0.320	0.305	0.310	0.310	10,720,000
2026-01-09	0.320	0.325	0.315	0.315	0.315	3,920,000
2026-01-08	0.310	0.325	0.310	0.325	0.325	6,750,000
2026-01-07	0.320	0.320	0.310	0.315	0.315	4,110,000
2026-01-06	0.325	0.325	0.305	0.320	0.320	17,240,000
2026-01-05	0.290	0.320	0.290	0.315	0.315	27,970,000
2026-01-02	0.265	0.285	0.265	0.280	0.280	19,520,000
2025-12-29	0.280	0.290	0.260	0.260	0.260	49,490,000
2025-12-26	0.310	0.320	0.270	0.275	0.275	54,390,000
2025-12-23	0.340	0.345	0.300	0.300	0.300	56,380,000
2025-12-22	0.385	0.395	0.340	0.340	0.340	57,550,000
2025-12-19	0.400	0.400	0.380	0.385	0.385	7,160,000
2025-12-18	0.400	0.410	0.390	0.400	0.400	5,890,000
2025-12-17	0.395	0.420	0.395	0.410	0.410	18,630,000
2025-12-16	0.390	0.390	0.380	0.390	0.390	3,990,000
2025-12-15	0.390	0.390	0.375	0.380	0.380	3,900,000
2025-12-12	0.375	0.385	0.375	0.385	0.385	2,270,000
2025-12-11	0.380	0.385	0.370	0.380	0.380	5,220,000
2025-12-10	0.385	0.390	0.370	0.380	0.380	6,570,000
2025-12-09	0.390	0.405	0.385	0.385	0.385	12,240,000
2025-12-05	0.405	0.420	0.385	0.390	0.390	24,660,000
2025-12-04	0.380	0.420	0.380	0.400	0.400	47,930,000
2025-12-03	0.375	0.385	0.370	0.380	0.380	3,180,000
2025-12-02	0.380	0.380	0.370	0.370	0.370	760,000
2025-12-01	0.365	0.390	0.365	0.370	0.370	5,040,000
2025-11-28	0.375	0.380	0.370	0.370	0.370	1,350,000
2025-11-27	0.365	0.380	0.360	0.380	0.380	5,120,000
2025-11-26	0.390	0.390	0.360	0.365	0.365	10,590,000
2025-11-25	0.400	0.400	0.380	0.390	0.390	2,480,000
2025-11-24	0.375	0.405	0.370	0.395	0.395	7,680,000
2025-11-21	0.380	0.380	0.365	0.380	0.380	2,990,000
2025-11-20	0.390	0.390	0.380	0.380	0.380	1,910,000
2025-11-19	0.390	0.395	0.375	0.390	0.390	2,280,000
2025-11-18	0.370	0.410	0.370	0.390	0.390	6,340,000
2025-11-17	0.360	0.380	0.360	0.375	0.375	1,960,000
2025-11-14	0.380	0.415	0.355	0.360	0.360	12,570,000
2025-11-13	0.365	0.385	0.360	0.380	0.380	6,660,000
2025-11-12	0.365	0.370	0.355	0.360	0.360	1,110,000
2025-11-11	0.360	0.365	0.350	0.355	0.355	1,310,000
2025-11-10	0.355	0.365	0.355	0.360	0.360	1,130,000
2025-11-07	0.365	0.365	0.350	0.360	0.360	1,880,000
2025-11-06	0.370	0.370	0.360	0.365	0.365	1,610,000
2025-11-05	0.370	0.375	0.360	0.375	0.375	1,880,000
2025-11-04	0.365	0.375	0.365	0.375	0.375	1,490,000
2025-11-03	0.385	0.390	0.360	0.370	0.370	5,940,000
2025-10-30	0.385	0.390	0.380	0.390	0.390	1,280,000
2025-10-29	0.385	0.390	0.370	0.390	0.390	4,990,000
2025-10-28	0.380	0.395	0.375	0.385	0.385	2,560,000
2025-10-27	0.395	0.395	0.380	0.380	0.380	4,490,000
2025-10-24	0.405	0.410	0.380	0.395	0.395	3,410,000
2025-10-23	0.415	0.415	0.400	0.405	0.405	6,540,000

← NewerPage 4 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.