Abacore Capital Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	0.430	0.470	0.425	0.460	0.460	17,140,000
2025-04-29	0.420	0.435	0.420	0.430	0.430	7,910,000
2025-04-28	0.420	0.425	0.415	0.420	0.420	6,090,000
2025-04-25	0.405	0.420	0.400	0.420	0.420	13,440,000
2025-04-24	0.420	0.420	0.405	0.405	0.405	2,240,000
2025-04-23	0.425	0.430	0.405	0.420	0.420	5,900,000
2025-04-22	0.420	0.435	0.415	0.425	0.425	3,690,000
2025-04-21	0.420	0.425	0.405	0.420	0.420	1,970,000
2025-04-16	0.420	0.440	0.400	0.420	0.420	9,060,000
2025-04-15	0.420	0.445	0.400	0.420	0.420	11,550,000
2025-04-14	0.440	0.460	0.420	0.435	0.435	3,570,000
2025-04-11	0.470	0.470	0.440	0.440	0.440	5,260,000
2025-04-10	0.440	0.470	0.440	0.460	0.460	21,720,000
2025-04-08	0.375	0.445	0.375	0.440	0.440	30,280,000
2025-04-07	0.365	0.395	0.345	0.375	0.375	15,570,000
2025-04-04	0.355	0.375	0.340	0.365	0.365	12,820,000
2025-04-03	0.305	0.375	0.305	0.340	0.340	66,670,000
2025-04-02	0.305	0.320	0.305	0.315	0.315	51,690,000
2025-03-31	0.315	0.325	0.305	0.305	0.305	2,880,000
2025-03-28	0.320	0.330	0.315	0.315	0.315	450,000
2025-03-27	0.325	0.340	0.315	0.315	0.315	1,650,000
2025-03-26	0.345	0.345	0.325	0.325	0.325	2,470,000
2025-03-25	0.360	0.360	0.345	0.355	0.355	540,000
2025-03-24	0.355	0.355	0.340	0.355	0.355	2,000,000
2025-03-21	0.360	0.370	0.360	0.365	0.365	1,830,000
2025-03-20	0.360	0.370	0.360	0.370	0.370	1,620,000
2025-03-19	0.370	0.370	0.360	0.365	0.365	830,000
2025-03-18	0.360	0.375	0.360	0.370	0.370	2,240,000
2025-03-17	0.355	0.375	0.355	0.365	0.365	1,380,000
2025-03-14	0.345	0.370	0.345	0.350	0.350	1,530,000
2025-03-13	0.335	0.360	0.335	0.355	0.355	7,200,000
2025-03-12	0.380	0.380	0.305	0.330	0.330	7,330,000
2025-03-11	0.400	0.400	0.380	0.390	0.390	4,450,000
2025-03-10	0.400	0.400	0.395	0.400	0.400	11,270,000
2025-03-07	0.395	0.405	0.395	0.405	0.405	820,000
2025-03-06	0.400	0.405	0.395	0.400	0.400	970,000
2025-03-05	0.400	0.405	0.395	0.405	0.405	3,280,000
2025-03-04	0.405	0.410	0.395	0.400	0.400	12,520,000
2025-03-03	0.415	0.415	0.385	0.410	0.410	7,540,000
2025-02-28	0.465	0.465	0.400	0.440	0.440	5,090,000
2025-02-27	0.480	0.490	0.455	0.470	0.470	2,640,000
2025-02-26	0.485	0.495	0.460	0.485	0.485	3,100,000
2025-02-25	0.495	0.500	0.475	0.485	0.485	1,430,000
2025-02-24	0.495	0.500	0.490	0.490	0.490	12,810,000
2025-02-21	0.500	0.500	0.490	0.495	0.495	390,000
2025-02-20	0.500	0.500	0.490	0.495	0.495	1,025,000
2025-02-19	0.500	0.500	0.490	0.500	0.500	603,000
2025-02-18	0.500	0.500	0.490	0.500	0.500	761,000
2025-02-17	0.500	0.500	0.495	0.500	0.500	297,000
2025-02-14	0.500	0.500	0.495	0.500	0.500	317,000
2025-02-13	0.500	0.500	0.450	0.500	0.500	426,000
2025-02-12	0.490	0.500	0.485	0.500	0.500	990,000
2025-02-11	0.495	0.500	0.480	0.495	0.495	2,278,000
2025-02-10	0.510	0.510	0.485	0.500	0.500	1,655,000
2025-02-07	0.510	0.510	0.495	0.510	0.510	2,368,000
2025-02-06	0.510	0.510	0.510	0.510	0.510	294,000
2025-02-05	0.500	0.510	0.495	0.510	0.510	2,574,000
2025-02-04	0.510	0.520	0.490	0.500	0.500	96,292,000
2025-02-03	0.520	0.520	0.500	0.500	0.500	2,927,000
2025-01-31	0.520	0.530	0.500	0.520	0.520	4,153,000

← NewerPage 7 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.