Abacore Capital Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	0.780	0.790	0.770	0.780	0.780	4,429,000
2024-10-28	0.810	0.810	0.760	0.770	0.770	10,190,000
2024-10-25	0.800	0.820	0.780	0.810	0.810	18,179,000
2024-10-24	0.850	0.850	0.810	0.820	0.820	8,187,000
2024-10-23	0.860	0.860	0.830	0.850	0.850	7,772,000
2024-10-22	0.860	0.870	0.840	0.860	0.860	6,211,000
2024-10-21	0.820	0.870	0.820	0.860	0.860	16,284,000
2024-10-18	0.850	0.860	0.820	0.820	0.820	6,708,000
2024-10-17	0.820	0.840	0.810	0.840	0.840	8,070,000
2024-10-16	0.800	0.820	0.800	0.810	0.810	2,353,000
2024-10-15	0.800	0.800	0.790	0.800	0.800	1,737,000
2024-10-14	0.800	0.800	0.780	0.800	0.800	1,168,000
2024-10-11	0.810	0.820	0.780	0.800	0.800	5,572,000
2024-10-10	0.810	0.820	0.800	0.810	0.810	1,712,000
2024-10-09	0.810	0.820	0.800	0.810	0.810	1,479,000
2024-10-08	0.800	0.810	0.800	0.810	0.810	2,027,000
2024-10-07	0.820	0.830	0.790	0.800	0.800	8,814,000
2024-10-04	0.810	0.830	0.800	0.820	0.820	6,957,000
2024-10-03	0.790	0.820	0.770	0.820	0.820	11,726,000
2024-10-02	0.790	0.810	0.770	0.790	0.790	5,468,000
2024-10-01	0.780	0.800	0.770	0.800	0.800	5,733,000
2024-09-30	0.790	0.810	0.770	0.770	0.770	5,295,000
2024-09-27	0.830	0.840	0.790	0.790	0.790	11,813,000
2024-09-26	0.780	0.850	0.770	0.830	0.830	15,916,000
2024-09-25	0.810	0.840	0.780	0.790	0.790	16,224,000
2024-09-24	0.740	0.810	0.730	0.810	0.810	27,196,000
2024-09-23	0.740	0.750	0.720	0.730	0.730	2,072,000
2024-09-20	0.730	0.740	0.720	0.740	0.740	2,578,000
2024-09-19	0.730	0.740	0.720	0.730	0.730	1,374,000
2024-09-18	0.750	0.750	0.720	0.730	0.730	3,250,000
2024-09-17	0.750	0.750	0.730	0.740	0.740	2,330,000
2024-09-16	0.720	0.750	0.720	0.750	0.750	1,017,000
2024-09-13	0.750	0.760	0.720	0.720	0.720	6,419,000
2024-09-12	0.760	0.770	0.730	0.750	0.750	2,044,000
2024-09-11	0.770	0.770	0.750	0.760	0.760	2,455,000
2024-09-10	0.760	0.780	0.740	0.770	0.770	4,059,000
2024-09-09	0.790	0.790	0.750	0.760	0.760	4,999,000
2024-09-06	0.820	0.830	0.790	0.800	0.800	3,272,000
2024-09-05	0.790	0.830	0.780	0.810	0.810	18,158,000
2024-09-04	0.730	0.800	0.730	0.780	0.780	9,951,000
2024-09-03	0.720	0.750	0.720	0.730	0.730	2,525,000
2024-09-02	0.730	0.730	0.710	0.720	0.720	2,049,000
2024-08-30	0.740	0.740	0.720	0.730	0.730	2,411,000
2024-08-29	0.750	0.760	0.720	0.740	0.740	4,236,000
2024-08-28	0.760	0.770	0.730	0.750	0.750	3,892,000
2024-08-27	0.740	0.760	0.720	0.750	0.750	2,380,000
2024-08-22	0.750	0.760	0.730	0.730	0.730	2,409,000
2024-08-21	0.740	0.760	0.740	0.750	0.750	1,720,000
2024-08-20	0.760	0.760	0.720	0.740	0.740	11,042,000
2024-08-19	0.760	0.790	0.750	0.760	0.760	6,478,000
2024-08-16	0.790	0.800	0.760	0.760	0.760	11,872,000
2024-08-15	0.800	0.810	0.780	0.790	0.790	3,085,000
2024-08-14	0.790	0.840	0.790	0.800	0.800	4,409,000
2024-08-13	0.840	0.850	0.780	0.790	0.790	5,846,000
2024-08-12	0.850	0.850	0.820	0.830	0.830	1,706,000
2024-08-09	0.850	0.870	0.840	0.850	0.850	857,000
2024-08-08	0.840	0.840	0.820	0.840	0.840	581,000
2024-08-07	0.850	0.850	0.830	0.850	0.850	1,152,000
2024-08-06	0.840	0.850	0.830	0.850	0.850	1,562,000
2024-08-05	0.840	0.870	0.810	0.830	0.830	3,380,000

← NewerPage 9 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.