AbaCore Capital Holdings, Inc. (PSE:ABA)
Philippines · Delayed Price · Currency is PHP 0.6300
-0.0400 (-5.97%)
At close: Aug 1, 2025, 2:45 PM PST
AbaCore Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.67 | 0.67 | 0.62 | 0.63 | - | -5.97% | 9,107,000 |
| Jul 31, 2025 | 0.65 | 0.70 | 0.65 | 0.67 | - | 3.08% | 31,017,000 |
| Jul 30, 2025 | 0.61 | 0.68 | 0.60 | 0.65 | - | 6.56% | 35,922,000 |
| Jul 29, 2025 | 0.62 | 0.63 | 0.61 | 0.61 | - | -1.61% | 3,928,000 |
| Jul 28, 2025 | 0.57 | 0.62 | 0.56 | 0.62 | - | 6.90% | 8,100,000 |
| Jul 25, 2025 | 0.57 | 0.58 | 0.55 | 0.58 | - | - | 4,221,000 |
| Jul 24, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | - | - | 2,073,000 |
| Jul 23, 2025 | 0.59 | 0.59 | 0.56 | 0.58 | - | -1.69% | 3,658,000 |
| Jul 22, 2025 | 0.59 | 0.60 | 0.57 | 0.59 | - | - | 1,248,000 |
| Jul 21, 2025 | 0.57 | 0.61 | 0.54 | 0.59 | - | 3.51% | 4,179,000 |
| Jul 18, 2025 | 0.61 | 0.61 | 0.52 | 0.57 | - | -8.06% | 17,881,000 |
| Jul 17, 2025 | 0.65 | 0.65 | 0.61 | 0.62 | - | -4.62% | 6,975,000 |
| Jul 16, 2025 | 0.65 | 0.65 | 0.63 | 0.65 | - | - | 5,468,000 |
| Jul 15, 2025 | 0.64 | 0.65 | 0.63 | 0.65 | - | - | 1,859,000 |
| Jul 14, 2025 | 0.63 | 0.66 | 0.63 | 0.65 | - | 3.17% | 7,676,000 |
| Jul 11, 2025 | 0.64 | 0.66 | 0.63 | 0.63 | - | -1.56% | 13,697,000 |
| Jul 10, 2025 | 0.64 | 0.66 | 0.60 | 0.64 | - | - | 68,945,000 |
| Jul 9, 2025 | 0.66 | 0.66 | 0.63 | 0.64 | - | -3.03% | 4,478,000 |
| Jul 8, 2025 | 0.66 | 0.67 | 0.64 | 0.66 | - | - | 2,075,000 |
| Jul 7, 2025 | 0.65 | 0.67 | 0.63 | 0.66 | - | 1.54% | 4,423,000 |
| Jul 4, 2025 | 0.67 | 0.67 | 0.64 | 0.65 | - | -2.99% | 1,946,000 |
| Jul 3, 2025 | 0.65 | 0.68 | 0.64 | 0.67 | - | - | 2,856,000 |
| Jul 2, 2025 | 0.69 | 0.70 | 0.65 | 0.67 | - | -1.47% | 4,183,000 |
| Jul 1, 2025 | 0.70 | 0.71 | 0.68 | 0.68 | - | -4.23% | 4,274,000 |
| Jun 30, 2025 | 0.72 | 0.74 | 0.69 | 0.71 | - | -1.39% | 3,660,000 |
| Jun 27, 2025 | 0.68 | 0.74 | 0.68 | 0.72 | - | 5.88% | 11,194,000 |
| Jun 26, 2025 | 0.69 | 0.69 | 0.67 | 0.68 | - | - | 3,434,000 |
| Jun 25, 2025 | 0.67 | 0.68 | 0.66 | 0.68 | - | 1.49% | 3,804,000 |
| Jun 24, 2025 | 0.66 | 0.67 | 0.63 | 0.67 | - | 6.35% | 2,445,000 |
| Jun 23, 2025 | 0.68 | 0.68 | 0.62 | 0.63 | - | -8.70% | 12,846,000 |
| Jun 20, 2025 | 0.71 | 0.73 | 0.69 | 0.69 | - | -4.17% | 7,441,000 |
| Jun 19, 2025 | 0.74 | 0.75 | 0.72 | 0.72 | - | -2.70% | 4,378,000 |
| Jun 18, 2025 | 0.74 | 0.75 | 0.72 | 0.74 | - | - | 5,774,000 |
| Jun 17, 2025 | 0.78 | 0.79 | 0.72 | 0.74 | - | -5.13% | 19,516,000 |
| Jun 16, 2025 | 0.76 | 0.79 | 0.76 | 0.78 | - | 1.30% | 3,880,000 |
| Jun 13, 2025 | 0.79 | 0.81 | 0.77 | 0.77 | - | -2.53% | 8,233,000 |
| Jun 11, 2025 | 0.80 | 0.82 | 0.79 | 0.79 | - | -1.25% | 10,158,000 |
| Jun 10, 2025 | 0.77 | 0.81 | 0.76 | 0.80 | - | 3.90% | 20,925,000 |
| Jun 9, 2025 | 0.76 | 0.79 | 0.75 | 0.77 | - | - | 15,381,000 |
| Jun 5, 2025 | 0.78 | 0.80 | 0.76 | 0.77 | - | 1.32% | 6,561,000 |
| Jun 4, 2025 | 0.80 | 0.82 | 0.76 | 0.76 | - | -5.00% | 21,181,000 |
| Jun 3, 2025 | 0.80 | 0.82 | 0.79 | 0.80 | - | 1.27% | 23,201,000 |
| Jun 2, 2025 | 0.73 | 0.79 | 0.72 | 0.79 | - | 8.22% | 20,694,000 |
| May 30, 2025 | 0.69 | 0.74 | 0.69 | 0.73 | - | 5.80% | 20,145,000 |
| May 29, 2025 | 0.71 | 0.72 | 0.68 | 0.69 | - | -2.82% | 21,371,000 |
| May 28, 2025 | 0.72 | 0.74 | 0.69 | 0.71 | - | -1.39% | 12,067,000 |
| May 27, 2025 | 0.75 | 0.76 | 0.71 | 0.72 | - | -5.26% | 37,103,000 |
| May 26, 2025 | 0.67 | 0.76 | 0.67 | 0.76 | - | 13.43% | 40,357,000 |
| May 23, 2025 | 0.61 | 0.68 | 0.60 | 0.67 | - | 11.67% | 27,622,000 |
| May 22, 2025 | 0.61 | 0.62 | 0.60 | 0.60 | - | -1.64% | 19,056,000 |