Abacore Capital Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	0.620	0.630	0.610	0.610	0.610	3,928,000
2025-07-28	0.570	0.620	0.560	0.620	0.620	8,100,000
2025-07-25	0.570	0.580	0.550	0.580	0.580	4,221,000
2025-07-24	0.560	0.580	0.560	0.580	0.580	2,073,000
2025-07-23	0.590	0.590	0.560	0.580	0.580	3,658,000
2025-07-22	0.590	0.600	0.570	0.590	0.590	1,248,000
2025-07-21	0.570	0.610	0.540	0.590	0.590	4,179,000
2025-07-18	0.610	0.610	0.520	0.570	0.570	17,881,000
2025-07-17	0.650	0.650	0.610	0.620	0.620	6,975,000
2025-07-16	0.650	0.650	0.630	0.650	0.650	5,468,000
2025-07-15	0.640	0.650	0.630	0.650	0.650	1,859,000
2025-07-14	0.630	0.660	0.630	0.650	0.650	7,676,000
2025-07-11	0.640	0.660	0.630	0.630	0.630	13,697,000
2025-07-10	0.640	0.660	0.600	0.640	0.640	68,945,000
2025-07-09	0.660	0.660	0.630	0.640	0.640	4,478,000
2025-07-08	0.660	0.670	0.640	0.660	0.660	2,075,000
2025-07-07	0.650	0.670	0.630	0.660	0.660	4,423,000
2025-07-04	0.670	0.670	0.640	0.650	0.650	1,946,000
2025-07-03	0.650	0.680	0.640	0.670	0.670	2,856,000
2025-07-02	0.690	0.700	0.650	0.670	0.670	4,183,000
2025-07-01	0.700	0.710	0.680	0.680	0.680	4,274,000
2025-06-30	0.720	0.740	0.690	0.710	0.710	3,660,000
2025-06-27	0.680	0.740	0.680	0.720	0.720	11,194,000
2025-06-26	0.690	0.690	0.670	0.680	0.680	3,434,000
2025-06-25	0.670	0.680	0.660	0.680	0.680	3,804,000
2025-06-24	0.660	0.670	0.630	0.670	0.670	2,445,000
2025-06-23	0.680	0.680	0.620	0.630	0.630	12,846,000
2025-06-20	0.710	0.730	0.690	0.690	0.690	7,441,000
2025-06-19	0.740	0.750	0.720	0.720	0.720	4,378,000
2025-06-18	0.740	0.750	0.720	0.740	0.740	5,774,000
2025-06-17	0.780	0.790	0.720	0.740	0.740	19,516,000
2025-06-16	0.760	0.790	0.760	0.780	0.780	3,880,000
2025-06-13	0.790	0.810	0.770	0.770	0.770	8,233,000
2025-06-11	0.800	0.820	0.790	0.790	0.790	10,158,000
2025-06-10	0.770	0.810	0.760	0.800	0.800	20,925,000
2025-06-09	0.760	0.790	0.750	0.770	0.770	15,381,000
2025-06-05	0.780	0.800	0.760	0.770	0.770	6,561,000
2025-06-04	0.800	0.820	0.760	0.760	0.760	21,181,000
2025-06-03	0.800	0.820	0.790	0.800	0.800	23,201,000
2025-06-02	0.730	0.790	0.720	0.790	0.790	20,694,000
2025-05-30	0.690	0.740	0.690	0.730	0.730	20,145,000
2025-05-29	0.710	0.720	0.680	0.690	0.690	21,371,000
2025-05-28	0.720	0.740	0.690	0.710	0.710	12,067,000
2025-05-27	0.750	0.760	0.710	0.720	0.720	37,103,000
2025-05-26	0.670	0.760	0.670	0.760	0.760	40,357,000
2025-05-23	0.610	0.680	0.600	0.670	0.670	27,622,000
2025-05-22	0.610	0.620	0.600	0.600	0.600	19,056,000
2025-05-21	0.600	0.620	0.590	0.610	0.610	10,962,000
2025-05-20	0.560	0.600	0.550	0.600	0.600	16,981,000
2025-05-19	0.530	0.590	0.510	0.560	0.560	19,288,000
2025-05-16	0.520	0.540	0.520	0.530	0.530	2,673,000
2025-05-15	0.550	0.560	0.510	0.510	0.510	16,315,000
2025-05-14	0.560	0.570	0.550	0.560	0.560	3,457,000
2025-05-13	0.610	0.610	0.560	0.570	0.570	5,797,000
2025-05-09	0.600	0.600	0.580	0.590	0.590	4,549,000
2025-05-08	0.580	0.610	0.560	0.590	0.590	13,525,000
2025-05-07	0.580	0.620	0.570	0.580	0.580	32,176,000
2025-05-06	0.510	0.590	0.510	0.580	0.580	35,238,000
2025-05-05	0.530	0.550	0.500	0.510	0.510	22,476,000
2025-05-02	0.465	0.520	0.450	0.510	0.510	30,530,000

← NewerPage 6 of 21 · 1,225 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.