AbaCore Capital Holdings, Inc. (PSE:ABA)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.6000
0.00 (0.00%)
At close: Aug 20, 2025, 2:45 PM PST

AbaCore Capital Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20250.570.600.570.58--3.33%11,581,000
Aug 20, 20250.600.610.590.60--3,393,000
Aug 19, 20250.590.600.580.60-1.69%893,000
Aug 18, 20250.580.600.570.59-1.72%1,519,000
Aug 15, 20250.620.620.580.58--6.45%10,127,000
Aug 14, 20250.590.650.590.62-3.33%59,256,000
Aug 13, 20250.600.610.590.60--1,385,000
Aug 12, 20250.570.610.570.60-5.26%3,650,000
Aug 11, 20250.570.590.570.57--1,868,000
Aug 8, 20250.580.590.570.57--1.72%1,149,000
Aug 7, 20250.590.600.560.58--1.69%8,739,000
Aug 6, 20250.620.630.590.59--4.84%13,757,000
Aug 5, 20250.610.630.600.62-1.64%14,480,000
Aug 4, 20250.620.640.600.61--3.17%7,205,000
Aug 1, 20250.670.670.620.63--5.97%9,122,000
Jul 31, 20250.650.700.650.67-3.08%31,017,000
Jul 30, 20250.610.680.600.65-6.56%35,922,000
Jul 29, 20250.620.630.610.61--1.61%3,928,000
Jul 28, 20250.570.620.560.62-6.90%8,100,000
Jul 25, 20250.570.580.550.58--4,221,000
Jul 24, 20250.560.580.560.58--2,073,000
Jul 23, 20250.590.590.560.58--1.69%3,658,000
Jul 22, 20250.590.600.570.59--1,248,000
Jul 21, 20250.570.610.540.59-3.51%4,179,000
Jul 18, 20250.610.610.520.57--8.06%17,881,000
Jul 17, 20250.650.650.610.62--4.62%6,975,000
Jul 16, 20250.650.650.630.65--5,468,000
Jul 15, 20250.640.650.630.65--1,859,000
Jul 14, 20250.630.660.630.65-3.17%7,676,000
Jul 11, 20250.640.660.630.63--1.56%13,697,000
Jul 10, 20250.640.660.600.64--68,945,000
Jul 9, 20250.660.660.630.64--3.03%4,478,000
Jul 8, 20250.660.670.640.66--2,075,000
Jul 7, 20250.650.670.630.66-1.54%4,423,000
Jul 4, 20250.670.670.640.65--2.99%1,946,000
Jul 3, 20250.650.680.640.67--2,856,000
Jul 2, 20250.690.700.650.67--1.47%4,183,000
Jul 1, 20250.700.710.680.68--4.23%4,274,000
Jun 30, 20250.720.740.690.71--1.39%3,660,000
Jun 27, 20250.680.740.680.72-5.88%11,194,000
Jun 26, 20250.690.690.670.68--3,434,000
Jun 25, 20250.670.680.660.68-1.49%3,804,000
Jun 24, 20250.660.670.630.67-6.35%2,445,000
Jun 23, 20250.680.680.620.63--8.70%12,846,000
Jun 20, 20250.710.730.690.69--4.17%7,441,000
Jun 19, 20250.740.750.720.72--2.70%4,378,000
Jun 18, 20250.740.750.720.74--5,774,000
Jun 17, 20250.780.790.720.74--5.13%19,516,000
Jun 16, 20250.760.790.760.78-1.30%3,880,000
Jun 13, 20250.790.810.770.77--2.53%8,233,000