Abacore Capital Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-22	0.435	0.435	0.410	0.415	0.415	2,430,000
2025-10-21	0.450	0.450	0.430	0.430	0.430	2,570,000
2025-10-20	0.420	0.450	0.410	0.445	0.445	11,330,000
2025-10-17	0.435	0.435	0.410	0.410	0.410	9,650,000
2025-10-16	0.430	0.435	0.425	0.435	0.435	4,970,000
2025-10-15	0.440	0.445	0.430	0.435	0.435	2,470,000
2025-10-14	0.435	0.455	0.430	0.440	0.440	8,730,000
2025-10-13	0.460	0.460	0.435	0.435	0.435	4,820,000
2025-10-10	0.465	0.470	0.440	0.460	0.460	6,520,000
2025-10-09	0.480	0.480	0.455	0.465	0.465	5,020,000
2025-10-08	0.485	0.485	0.470	0.480	0.480	4,410,000
2025-10-07	0.485	0.490	0.475	0.485	0.485	3,320,000
2025-10-06	0.480	0.500	0.470	0.485	0.485	8,400,000
2025-10-03	0.485	0.490	0.475	0.480	0.480	2,110,000
2025-10-02	0.480	0.485	0.480	0.485	0.485	2,230,000
2025-10-01	0.500	0.510	0.480	0.480	0.480	13,547,000
2025-09-30	0.510	0.520	0.500	0.500	0.500	3,316,000
2025-09-29	0.520	0.530	0.510	0.520	0.520	1,607,000
2025-09-26	0.520	0.530	0.510	0.520	0.520	5,032,000
2025-09-25	0.510	0.520	0.510	0.520	0.520	1,429,000
2025-09-24	0.510	0.520	0.500	0.510	0.510	3,329,000
2025-09-23	0.520	0.530	0.510	0.510	0.510	6,318,000
2025-09-22	0.520	0.530	0.510	0.530	0.530	6,243,000
2025-09-19	0.540	0.540	0.520	0.520	0.520	5,583,000
2025-09-18	0.550	0.560	0.530	0.540	0.540	4,478,000
2025-09-17	0.540	0.570	0.540	0.550	0.550	11,869,000
2025-09-16	0.580	0.590	0.540	0.540	0.540	26,954,000
2025-09-15	0.510	0.560	0.510	0.560	0.560	22,723,000
2025-09-12	0.510	0.520	0.495	0.510	0.510	8,841,000
2025-09-11	0.510	0.510	0.500	0.510	0.510	1,740,000
2025-09-10	0.510	0.520	0.500	0.510	0.510	3,826,000
2025-09-09	0.530	0.530	0.495	0.510	0.510	8,435,000
2025-09-08	0.540	0.540	0.520	0.530	0.530	417,000
2025-09-05	0.530	0.550	0.510	0.520	0.520	1,173,000
2025-09-04	0.500	0.560	0.500	0.530	0.530	7,274,000
2025-09-03	0.510	0.520	0.500	0.510	0.510	1,920,000
2025-09-02	0.530	0.540	0.500	0.510	0.510	10,251,000
2025-09-01	0.550	0.550	0.520	0.540	0.540	3,710,000
2025-08-29	0.570	0.580	0.540	0.550	0.550	13,570,000
2025-08-28	0.570	0.580	0.570	0.570	0.570	969,000
2025-08-27	0.580	0.580	0.570	0.580	0.580	1,862,000
2025-08-26	0.590	0.600	0.570	0.580	0.580	3,453,000
2025-08-22	0.570	0.600	0.570	0.590	0.590	13,639,000
2025-08-20	0.600	0.610	0.590	0.600	0.600	3,393,000
2025-08-19	0.590	0.600	0.580	0.600	0.600	893,000
2025-08-18	0.580	0.600	0.570	0.590	0.590	1,519,000
2025-08-15	0.620	0.620	0.580	0.580	0.580	10,127,000
2025-08-14	0.590	0.650	0.590	0.620	0.620	59,256,000
2025-08-13	0.600	0.610	0.590	0.600	0.600	1,385,000
2025-08-12	0.570	0.610	0.570	0.600	0.600	3,650,000
2025-08-11	0.570	0.590	0.570	0.570	0.570	1,868,000
2025-08-08	0.580	0.590	0.570	0.570	0.570	1,149,000
2025-08-07	0.590	0.600	0.560	0.580	0.580	8,739,000
2025-08-06	0.620	0.630	0.590	0.590	0.590	13,757,000
2025-08-05	0.610	0.630	0.600	0.620	0.620	14,480,000

← NewerPage 5 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.