Abacore Capital Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-30	0.530	0.530	0.520	0.520	0.520	318,000
2025-01-28	0.530	0.530	0.510	0.520	0.520	1,556,000
2025-01-27	0.530	0.530	0.510	0.530	0.530	2,610,000
2025-01-24	0.540	0.540	0.520	0.530	0.530	3,829,000
2025-01-23	0.550	0.550	0.520	0.540	0.540	338,000
2025-01-22	0.540	0.550	0.520	0.540	0.540	324,000
2025-01-21	0.550	0.550	0.530	0.540	0.540	1,135,000
2025-01-20	0.540	0.540	0.530	0.540	0.540	1,177,000
2025-01-17	0.550	0.550	0.530	0.540	0.540	797,000
2025-01-16	0.540	0.550	0.530	0.550	0.550	356,000
2025-01-15	0.550	0.550	0.530	0.540	0.540	655,000
2025-01-14	0.550	0.560	0.520	0.550	0.550	1,174,000
2025-01-13	0.560	0.560	0.540	0.550	0.550	984,000
2025-01-10	0.560	0.580	0.550	0.560	0.560	1,706,000
2025-01-09	0.580	0.590	0.560	0.560	0.560	1,324,000
2025-01-08	0.570	0.580	0.550	0.580	0.580	1,983,000
2025-01-07	0.600	0.610	0.570	0.570	0.570	3,765,000
2025-01-06	0.570	0.610	0.550	0.600	0.600	8,391,000
2025-01-03	0.540	0.570	0.520	0.550	0.550	5,739,000
2025-01-02	0.520	0.540	0.510	0.540	0.540	486,000
2024-12-27	0.530	0.530	0.520	0.530	0.530	1,064,000
2024-12-26	0.540	0.540	0.520	0.520	0.520	1,367,000
2024-12-23	0.510	0.540	0.510	0.540	0.540	1,146,000
2024-12-20	0.520	0.540	0.520	0.540	0.540	1,540,000
2024-12-19	0.550	0.550	0.500	0.530	0.530	12,800,000
2024-12-18	0.570	0.580	0.550	0.550	0.550	4,937,000
2024-12-17	0.630	0.630	0.560	0.570	0.570	8,616,000
2024-12-16	0.560	0.630	0.550	0.610	0.610	14,438,000
2024-12-13	0.570	0.570	0.540	0.550	0.550	6,688,000
2024-12-12	0.620	0.630	0.540	0.570	0.570	32,894,000
2024-12-11	0.660	0.670	0.580	0.610	0.610	10,713,000
2024-12-10	0.660	0.680	0.650	0.670	0.670	4,653,000
2024-12-09	0.690	0.690	0.660	0.670	0.670	1,078,000
2024-12-06	0.690	0.690	0.660	0.680	0.680	2,320,000
2024-12-05	0.700	0.700	0.670	0.680	0.680	1,373,000
2024-12-04	0.690	0.700	0.660	0.690	0.690	3,326,000
2024-12-03	0.700	0.700	0.680	0.680	0.680	3,312,000
2024-12-02	0.700	0.710	0.680	0.690	0.690	4,111,000
2024-11-29	0.710	0.710	0.690	0.700	0.700	3,399,000
2024-11-28	0.690	0.730	0.690	0.710	0.710	6,733,000
2024-11-27	0.700	0.710	0.690	0.690	0.690	1,725,000
2024-11-26	0.700	0.720	0.690	0.710	0.710	1,821,000
2024-11-25	0.710	0.710	0.690	0.700	0.700	1,416,000
2024-11-22	0.710	0.710	0.690	0.700	0.700	1,114,000
2024-11-21	0.710	0.710	0.690	0.710	0.710	1,256,000
2024-11-20	0.710	0.720	0.690	0.710	0.710	4,182,000
2024-11-19	0.720	0.730	0.710	0.720	0.720	617,000
2024-11-18	0.710	0.730	0.710	0.730	0.730	767,000
2024-11-15	0.720	0.720	0.700	0.710	0.710	1,088,000
2024-11-14	0.740	0.740	0.690	0.700	0.700	5,088,000
2024-11-13	0.750	0.750	0.710	0.740	0.740	4,107,000
2024-11-12	0.750	0.750	0.730	0.750	0.750	1,309,000
2024-11-11	0.750	0.760	0.740	0.750	0.750	478,000
2024-11-08	0.740	0.760	0.740	0.760	0.760	1,450,000
2024-11-07	0.780	0.780	0.730	0.740	0.740	5,109,000
2024-11-06	0.790	0.790	0.770	0.780	0.780	1,647,000
2024-11-05	0.780	0.790	0.780	0.790	0.790	1,058,000
2024-11-04	0.770	0.790	0.770	0.780	0.780	1,966,000
2024-10-31	0.770	0.770	0.750	0.770	0.770	1,324,000
2024-10-30	0.780	0.790	0.750	0.770	0.770	3,645,000

← NewerPage 8 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.