Abacore Capital Holdings Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.300	0.305	0.295	0.305	0.305	1,450,000
2026-10-22	0.305	0.310	0.300	0.300	0.300	910,000
2026-10-21	0.310	0.310	0.310	0.310	0.310	40,000
2026-10-20	0.295	0.310	0.295	0.310	0.310	630,000
2026-10-19	0.300	0.305	0.300	0.305	0.305	1,300,000
2026-10-16	0.305	0.305	0.300	0.305	0.305	180,000
2026-10-15	0.300	0.305	0.295	0.305	0.305	1,950,000
2026-10-14	0.305	0.305	0.295	0.300	0.300	1,300,000
2026-10-13	0.300	0.305	0.290	0.300	0.300	1,760,000
2026-10-12	0.295	0.300	0.295	0.300	0.300	100,000
2026-10-09	0.300	0.300	0.290	0.295	0.295	730,000
2026-10-08	0.295	0.305	0.290	0.295	0.295	2,290,000
2026-10-07	0.300	0.300	0.290	0.300	0.300	1,110,000
2026-10-06	0.295	0.305	0.295	0.300	0.300	450,000
2026-10-05	0.295	0.305	0.295	0.305	0.305	1,880,000
2026-10-02	0.300	0.305	0.295	0.305	0.305	1,490,000
2026-10-01	0.300	0.305	0.295	0.300	0.300	3,270,000
2026-09-30	0.305	0.310	0.300	0.310	0.310	1,000,000
2026-09-29	0.300	0.310	0.300	0.305	0.305	1,090,000
2026-09-28	0.305	0.310	0.300	0.310	0.310	1,410,000
2026-09-25	0.305	0.310	0.305	0.310	0.310	1,640,000
2026-09-24	0.320	0.325	0.300	0.305	0.305	8,480,000
2026-09-23	0.320	0.330	0.315	0.325	0.325	2,370,000

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.