First Abacus Financial Holdings Corporation (PSE:FAF)
Philippines · Delayed Price · Currency is PHP 0.6700
+0.0700 (11.67%)
At close: Aug 28, 2025
PSE:FAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 11.67% | 1,000 |
| Aug 27, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -10.45% | 1,000 |
| Aug 26, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Aug 22, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Aug 20, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Aug 19, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Aug 18, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Aug 15, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Aug 14, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Aug 13, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 1,000 |
| Aug 12, 2025 | 0.60 | 0.67 | 0.60 | 0.67 | 0.67 | 11.67% | 88,000 |
| Aug 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 8, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 7, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -10.45% | 10,000 |
| Aug 1, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Jul 31, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Jul 30, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Jul 29, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Jul 28, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Jul 25, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 9.84% | 2,000 |
| Jul 24, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Jul 23, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Jul 22, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Jul 21, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Jul 18, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Jul 17, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Jul 16, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Jul 15, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | 360,000 |
| Jul 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 10, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 9, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 8, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 7, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | 71,000 |
| Jul 2, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Jul 1, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | 200,000 |
| Jun 30, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jun 27, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jun 26, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jun 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jun 24, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jun 23, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jun 20, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jun 19, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 1,000 |
| Jun 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |