AbaCore Capital Holdings, Inc. (PSE:ABA)
Philippines · Delayed Price · Currency is PHP 0.5200
-0.0200 (-3.70%)
At close: Sep 19, 2025
AbaCore Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -3.70% | 5,583,000 |
| Sep 18, 2025 | 0.55 | 0.56 | 0.53 | 0.54 | 0.54 | -1.82% | 4,478,000 |
| Sep 17, 2025 | 0.54 | 0.57 | 0.54 | 0.55 | 0.55 | 1.85% | 11,869,000 |
| Sep 16, 2025 | 0.58 | 0.59 | 0.54 | 0.54 | 0.54 | -3.57% | 26,954,000 |
| Sep 15, 2025 | 0.51 | 0.56 | 0.51 | 0.56 | 0.56 | 9.80% | 22,723,000 |
| Sep 12, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | - | 8,841,000 |
| Sep 11, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 1,740,000 |
| Sep 10, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | - | 3,826,000 |
| Sep 9, 2025 | 0.53 | 0.53 | 0.50 | 0.51 | 0.51 | -3.77% | 8,435,000 |
| Sep 8, 2025 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | 1.92% | 417,000 |
| Sep 5, 2025 | 0.53 | 0.55 | 0.51 | 0.52 | 0.52 | -1.89% | 1,173,000 |
| Sep 4, 2025 | 0.50 | 0.56 | 0.50 | 0.53 | 0.53 | 3.92% | 7,274,000 |
| Sep 3, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | - | 1,920,000 |
| Sep 2, 2025 | 0.53 | 0.54 | 0.50 | 0.51 | 0.51 | -5.56% | 10,251,000 |
| Sep 1, 2025 | 0.55 | 0.55 | 0.52 | 0.54 | 0.54 | -1.82% | 3,710,000 |
| Aug 29, 2025 | 0.57 | 0.58 | 0.54 | 0.55 | 0.55 | -3.51% | 13,570,000 |
| Aug 28, 2025 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | -1.72% | 969,000 |
| Aug 27, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | - | 1,862,000 |
| Aug 26, 2025 | 0.59 | 0.60 | 0.57 | 0.58 | 0.58 | -1.69% | 3,453,000 |
| Aug 22, 2025 | 0.57 | 0.60 | 0.57 | 0.59 | 0.59 | -1.67% | 13,639,000 |
| Aug 20, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | - | 3,393,000 |
| Aug 19, 2025 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | 1.69% | 893,000 |
| Aug 18, 2025 | 0.58 | 0.60 | 0.57 | 0.59 | 0.59 | 1.72% | 1,519,000 |
| Aug 15, 2025 | 0.62 | 0.62 | 0.58 | 0.58 | 0.58 | -6.45% | 10,127,000 |
| Aug 14, 2025 | 0.59 | 0.65 | 0.59 | 0.62 | 0.62 | 3.33% | 59,256,000 |
| Aug 13, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | - | 1,385,000 |
| Aug 12, 2025 | 0.57 | 0.61 | 0.57 | 0.60 | 0.60 | 5.26% | 3,650,000 |
| Aug 11, 2025 | 0.57 | 0.59 | 0.57 | 0.57 | 0.57 | - | 1,868,000 |
| Aug 8, 2025 | 0.58 | 0.59 | 0.57 | 0.57 | 0.57 | -1.72% | 1,149,000 |
| Aug 7, 2025 | 0.59 | 0.60 | 0.56 | 0.58 | 0.58 | -1.69% | 8,739,000 |
| Aug 6, 2025 | 0.62 | 0.63 | 0.59 | 0.59 | 0.59 | -4.84% | 13,757,000 |
| Aug 5, 2025 | 0.61 | 0.63 | 0.60 | 0.62 | 0.62 | 1.64% | 14,480,000 |
| Aug 4, 2025 | 0.62 | 0.64 | 0.60 | 0.61 | 0.61 | -3.17% | 7,205,000 |
| Aug 1, 2025 | 0.67 | 0.67 | 0.62 | 0.63 | 0.63 | -5.97% | 9,122,000 |
| Jul 31, 2025 | 0.65 | 0.70 | 0.65 | 0.67 | 0.67 | 3.08% | 31,017,000 |
| Jul 30, 2025 | 0.61 | 0.68 | 0.60 | 0.65 | 0.65 | 6.56% | 35,922,000 |
| Jul 29, 2025 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -1.61% | 3,928,000 |
| Jul 28, 2025 | 0.57 | 0.62 | 0.56 | 0.62 | 0.62 | 6.90% | 8,100,000 |
| Jul 25, 2025 | 0.57 | 0.58 | 0.55 | 0.58 | 0.58 | - | 4,221,000 |
| Jul 24, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | - | 2,073,000 |
| Jul 23, 2025 | 0.59 | 0.59 | 0.56 | 0.58 | 0.58 | -1.69% | 3,658,000 |
| Jul 22, 2025 | 0.59 | 0.60 | 0.57 | 0.59 | 0.59 | - | 1,248,000 |
| Jul 21, 2025 | 0.57 | 0.61 | 0.54 | 0.59 | 0.59 | 3.51% | 4,179,000 |
| Jul 18, 2025 | 0.61 | 0.61 | 0.52 | 0.57 | 0.57 | -8.06% | 17,881,000 |
| Jul 17, 2025 | 0.65 | 0.65 | 0.61 | 0.62 | 0.62 | -4.62% | 6,975,000 |
| Jul 16, 2025 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | - | 5,468,000 |
| Jul 15, 2025 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | - | 1,859,000 |
| Jul 14, 2025 | 0.63 | 0.66 | 0.63 | 0.65 | 0.65 | 3.17% | 7,676,000 |
| Jul 11, 2025 | 0.64 | 0.66 | 0.63 | 0.63 | 0.63 | -1.56% | 13,697,000 |
| Jul 10, 2025 | 0.64 | 0.66 | 0.60 | 0.64 | 0.64 | - | 68,945,000 |