- Stock Price
- Price History
- Dividends
- Dividend History
ABA Stock Price History - AbaCore Capital Holdings, Inc.
Best Day (1Y)
₱0.800
June 10, 2025
Worst Day (1Y)
₱0.260
December 29, 2025
Average Volume (1Y)
9.47M
Daily Average
Most Traded (1Y)
96.29M
February 04, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Jan 07, 2026 | ₱0.315 | ₱0.320 | ₱0.310 | 4.11M shares | ₱1.29 Million | -₱0.00 | -1.56% |
| Jan 06, 2026 | ₱0.320 | ₱0.325 | ₱0.310 | 17.24M shares | ₱5.47 Million | +₱0.01 | +1.59% |
| Jan 05, 2026 | ₱0.315 | ₱0.320 | ₱0.290 | 27.97M shares | ₱8.61 Million | +₱0.04 | +12.50% |
| Jan 02, 2026 | ₱0.280 | ₱0.285 | ₱0.265 | 19.52M shares | ₱5.45 Million | +₱0.02 | +7.69% |
| Dec 29, 2025 | ₱0.260 | ₱0.285 | ₱0.260 | 49.49M shares | ₱13.10 Million | -₱0.01 | -5.45% |
| Dec 26, 2025 | ₱0.275 | ₱0.320 | ₱0.270 | 54.39M shares | ₱15.23 Million | -₱0.02 | -8.33% |
| Dec 23, 2025 | ₱0.300 | ₱0.345 | ₱0.300 | 56.38M shares | ₱17.95 Million | -₱0.04 | -11.76% |
| Dec 22, 2025 | ₱0.340 | ₱0.390 | ₱0.340 | 57.55M shares | ₱20.55 Million | -₱0.04 | -11.69% |
| Dec 19, 2025 | ₱0.385 | ₱0.400 | ₱0.380 | 7.16M shares | ₱2.77 Million | -₱0.01 | -3.75% |
| Dec 18, 2025 | ₱0.400 | ₱0.410 | ₱0.395 | 5.89M shares | ₱2.35 Million | -₱0.01 | -2.44% |
| Dec 17, 2025 | ₱0.410 | ₱0.415 | ₱0.400 | 18.63M shares | ₱7.61 Million | +₱0.02 | +5.13% |
| Dec 16, 2025 | ₱0.390 | ₱0.390 | ₱0.380 | 3.99M shares | ₱1.54 Million | +₱0.01 | +2.63% |
| Dec 15, 2025 | ₱0.380 | ₱0.390 | ₱0.375 | 3.90M shares | ₱1.49 Million | -₱0.00 | -1.30% |
| Dec 12, 2025 | ₱0.385 | ₱0.385 | ₱0.375 | 2.27M shares | ₱857K | +₱0.01 | +1.32% |
| Dec 11, 2025 | ₱0.380 | ₱0.385 | ₱0.370 | 5.22M shares | ₱1.96 Million | ₱0.00 | 0.00% |
| Dec 10, 2025 | ₱0.380 | ₱0.390 | ₱0.380 | 6.57M shares | ₱2.50 Million | -₱0.00 | -1.30% |
| Dec 09, 2025 | ₱0.385 | ₱0.405 | ₱0.385 | 12.24M shares | ₱4.84 Million | -₱0.00 | -1.28% |
| Dec 05, 2025 | ₱0.390 | ₱0.410 | ₱0.385 | 24.66M shares | ₱9.89 Million | -₱0.01 | -2.50% |
| Dec 04, 2025 | ₱0.400 | ₱0.420 | ₱0.380 | 47.93M shares | ₱19.32 Million | +₱0.02 | +5.26% |
| Dec 03, 2025 | ₱0.380 | ₱0.385 | ₱0.370 | 3.18M shares | ₱1.20 Million | +₱0.01 | +2.70% |
| Dec 02, 2025 | ₱0.370 | ₱0.380 | ₱0.370 | 760K shares | ₱282K | ₱0.00 | 0.00% |
| Dec 01, 2025 | ₱0.370 | ₱0.390 | ₱0.365 | 5.04M shares | ₱1.90 Million | ₱0.00 | 0.00% |
| Nov 28, 2025 | ₱0.370 | ₱0.380 | ₱0.370 | 1.35M shares | ₱502K | -₱0.01 | -2.63% |
| Nov 27, 2025 | ₱0.380 | ₱0.380 | ₱0.360 | 5.12M shares | ₱1.89 Million | +₱0.02 | +4.11% |
| Nov 26, 2025 | ₱0.365 | ₱0.390 | ₱0.360 | 10.59M shares | ₱3.92 Million | -₱0.02 | -6.41% |
| Nov 25, 2025 | ₱0.390 | ₱0.400 | ₱0.380 | 2.48M shares | ₱958K | -₱0.00 | -1.27% |
| Nov 24, 2025 | ₱0.395 | ₱0.405 | ₱0.370 | 7.68M shares | ₱3.04 Million | +₱0.02 | +3.95% |
| Nov 21, 2025 | ₱0.380 | ₱0.380 | ₱0.365 | 2.99M shares | ₱1.11 Million | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱0.380 | ₱0.390 | ₱0.380 | 1.91M shares | ₱735K | -₱0.01 | -2.56% |
| Nov 19, 2025 | ₱0.390 | ₱0.395 | ₱0.375 | 2.28M shares | ₱873K | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱0.390 | ₱0.405 | ₱0.375 | 6.34M shares | ₱2.48 Million | +₱0.02 | +4.00% |
| Nov 17, 2025 | ₱0.375 | ₱0.380 | ₱0.360 | 1.96M shares | ₱726K | +₱0.02 | +4.17% |
| Nov 14, 2025 | ₱0.360 | ₱0.415 | ₱0.355 | 12.57M shares | ₱4.89 Million | -₱0.02 | -5.26% |
| Nov 13, 2025 | ₱0.380 | ₱0.385 | ₱0.360 | 6.66M shares | ₱2.51 Million | +₱0.02 | +5.56% |
| Nov 12, 2025 | ₱0.360 | ₱0.370 | ₱0.355 | 1.11M shares | ₱397K | +₱0.01 | +1.41% |
| Nov 11, 2025 | ₱0.355 | ₱0.365 | ₱0.350 | 1.31M shares | ₱471K | -₱0.00 | -1.39% |
| Nov 10, 2025 | ₱0.360 | ₱0.365 | ₱0.355 | 1.13M shares | ₱405K | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱0.360 | ₱0.365 | ₱0.350 | 1.88M shares | ₱666K | -₱0.00 | -1.37% |
| Nov 06, 2025 | ₱0.365 | ₱0.370 | ₱0.360 | 1.61M shares | ₱585K | -₱0.01 | -2.67% |
| Nov 05, 2025 | ₱0.375 | ₱0.375 | ₱0.360 | 1.88M shares | ₱692K | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱0.375 | ₱0.375 | ₱0.365 | 1.49M shares | ₱548K | +₱0.01 | +1.35% |
| Nov 03, 2025 | ₱0.370 | ₱0.390 | ₱0.360 | 5.94M shares | ₱2.17 Million | -₱0.02 | -5.13% |
| Oct 30, 2025 | ₱0.390 | ₱0.390 | ₱0.385 | 1.28M shares | ₱498K | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱0.390 | ₱0.390 | ₱0.370 | 4.99M shares | ₱1.86 Million | +₱0.01 | +1.30% |
| Oct 28, 2025 | ₱0.385 | ₱0.395 | ₱0.375 | 2.56M shares | ₱973K | +₱0.01 | +1.32% |
| Oct 27, 2025 | ₱0.380 | ₱0.395 | ₱0.380 | 4.49M shares | ₱1.72 Million | -₱0.01 | -3.80% |
| Oct 24, 2025 | ₱0.395 | ₱0.410 | ₱0.380 | 3.41M shares | ₱1.34 Million | -₱0.01 | -2.47% |
| Oct 23, 2025 | ₱0.405 | ₱0.415 | ₱0.400 | 6.54M shares | ₱2.65 Million | -₱0.01 | -2.41% |
| Oct 22, 2025 | ₱0.415 | ₱0.435 | ₱0.410 | 2.43M shares | ₱1.01 Million | -₱0.01 | -3.49% |
| Oct 21, 2025 | ₱0.430 | ₱0.450 | ₱0.430 | 2.57M shares | ₱1.12 Million | -₱0.01 | -3.37% |
| Oct 20, 2025 | ₱0.445 | ₱0.445 | ₱0.410 | 11.33M shares | ₱4.91 Million | +₱0.04 | +8.54% |
| Oct 17, 2025 | ₱0.410 | ₱0.435 | ₱0.410 | 9.65M shares | ₱4.03 Million | -₱0.02 | -5.75% |
| Oct 16, 2025 | ₱0.435 | ₱0.435 | ₱0.425 | 4.97M shares | ₱2.14 Million | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱0.435 | ₱0.445 | ₱0.430 | 2.47M shares | ₱1.07 Million | -₱0.00 | -1.14% |
| Oct 14, 2025 | ₱0.440 | ₱0.455 | ₱0.430 | 8.73M shares | ₱3.82 Million | +₱0.01 | +1.15% |
| Oct 13, 2025 | ₱0.435 | ₱0.460 | ₱0.435 | 4.82M shares | ₱2.12 Million | -₱0.02 | -5.43% |
| Oct 10, 2025 | ₱0.460 | ₱0.470 | ₱0.445 | 6.52M shares | ₱2.94 Million | -₱0.00 | -1.08% |
| Oct 09, 2025 | ₱0.465 | ₱0.480 | ₱0.460 | 5.02M shares | ₱2.33 Million | -₱0.01 | -3.12% |
| Oct 08, 2025 | ₱0.480 | ₱0.485 | ₱0.470 | 4.41M shares | ₱2.09 Million | -₱0.00 | -1.03% |
| Oct 07, 2025 | ₱0.485 | ₱0.490 | ₱0.475 | 3.32M shares | ₱1.60 Million | ₱0.00 | 0.00% |
| Oct 06, 2025 | ₱0.485 | ₱0.495 | ₱0.470 | 8.40M shares | ₱4.06 Million | +₱0.01 | +1.04% |
| Oct 03, 2025 | ₱0.480 | ₱0.490 | ₱0.475 | 2.11M shares | ₱1.02 Million | -₱0.00 | -1.03% |
| Oct 02, 2025 | ₱0.485 | ₱0.485 | ₱0.480 | 2.23M shares | ₱1.08 Million | +₱0.01 | +1.04% |
| Oct 01, 2025 | ₱0.480 | ₱0.500 | ₱0.480 | 13.55M shares | ₱6.59 Million | -₱0.02 | -4.00% |
| Sep 30, 2025 | ₱0.500 | ₱0.520 | ₱0.500 | 3.32M shares | ₱1.67 Million | -₱0.02 | -3.85% |
| Sep 29, 2025 | ₱0.520 | ₱0.530 | ₱0.510 | 1.61M shares | ₱827K | ₱0.00 | 0.00% |
| Sep 26, 2025 | ₱0.520 | ₱0.530 | ₱0.510 | 5.03M shares | ₱2.59 Million | ₱0.00 | 0.00% |
| Sep 25, 2025 | ₱0.520 | ₱0.520 | ₱0.510 | 1.43M shares | ₱733K | +₱0.01 | +1.96% |
| Sep 24, 2025 | ₱0.510 | ₱0.520 | ₱0.500 | 3.33M shares | ₱1.69 Million | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱0.510 | ₱0.530 | ₱0.510 | 6.32M shares | ₱3.25 Million | -₱0.02 | -3.77% |
| Sep 22, 2025 | ₱0.530 | ₱0.530 | ₱0.510 | 6.24M shares | ₱3.23 Million | +₱0.01 | +1.92% |
| Sep 19, 2025 | ₱0.520 | ₱0.540 | ₱0.520 | 5.58M shares | ₱2.92 Million | -₱0.02 | -3.70% |
| Sep 18, 2025 | ₱0.540 | ₱0.550 | ₱0.530 | 4.48M shares | ₱2.41 Million | -₱0.01 | -1.82% |
| Sep 17, 2025 | ₱0.550 | ₱0.560 | ₱0.540 | 11.87M shares | ₱6.55 Million | +₱0.01 | +1.85% |
| Sep 16, 2025 | ₱0.540 | ₱0.580 | ₱0.540 | 26.95M shares | ₱15.29 Million | -₱0.02 | -3.57% |
| Sep 15, 2025 | ₱0.560 | ₱0.560 | ₱0.510 | 22.72M shares | ₱12.36 Million | +₱0.05 | +9.80% |
| Sep 12, 2025 | ₱0.510 | ₱0.520 | ₱0.495 | 8.84M shares | ₱4.50 Million | ₱0.00 | 0.00% |
| Sep 11, 2025 | ₱0.510 | ₱0.510 | ₱0.500 | 1.74M shares | ₱882K | ₱0.00 | 0.00% |
| Sep 10, 2025 | ₱0.510 | ₱0.510 | ₱0.500 | 3.83M shares | ₱1.93 Million | ₱0.00 | 0.00% |
| Sep 09, 2025 | ₱0.510 | ₱0.530 | ₱0.495 | 8.44M shares | ₱4.26 Million | -₱0.02 | -3.77% |
| Sep 08, 2025 | ₱0.530 | ₱0.540 | ₱0.520 | 417K shares | ₱219K | +₱0.01 | +1.92% |
| Sep 05, 2025 | ₱0.520 | ₱0.550 | ₱0.510 | 1.17M shares | ₱616K | -₱0.01 | -1.89% |
| Sep 04, 2025 | ₱0.530 | ₱0.560 | ₱0.500 | 7.27M shares | ₱3.89 Million | +₱0.02 | +3.92% |
| Sep 03, 2025 | ₱0.510 | ₱0.520 | ₱0.500 | 1.92M shares | ₱980K | ₱0.00 | 0.00% |
| Sep 02, 2025 | ₱0.510 | ₱0.540 | ₱0.500 | 10.25M shares | ₱5.20 Million | -₱0.03 | -5.56% |
| Sep 01, 2025 | ₱0.540 | ₱0.550 | ₱0.520 | 3.71M shares | ₱1.95 Million | -₱0.01 | -1.82% |
| Aug 29, 2025 | ₱0.550 | ₱0.570 | ₱0.540 | 13.57M shares | ₱7.44 Million | -₱0.02 | -3.51% |
| Aug 28, 2025 | ₱0.570 | ₱0.580 | ₱0.570 | 969K shares | ₱552K | -₱0.01 | -1.72% |
| Aug 27, 2025 | ₱0.580 | ₱0.580 | ₱0.570 | 1.86M shares | ₱1.07 Million | ₱0.00 | 0.00% |
| Aug 26, 2025 | ₱0.580 | ₱0.600 | ₱0.570 | 3.45M shares | ₱2.01 Million | -₱0.01 | -1.69% |
| Aug 22, 2025 | ₱0.590 | ₱0.600 | ₱0.570 | 13.64M shares | ₱8.02 Million | -₱0.01 | -1.67% |
| Aug 20, 2025 | ₱0.600 | ₱0.610 | ₱0.590 | 3.39M shares | ₱2.04 Million | ₱0.00 | 0.00% |
| Aug 19, 2025 | ₱0.600 | ₱0.600 | ₱0.580 | 893K shares | ₱526K | +₱0.01 | +1.69% |
| Aug 18, 2025 | ₱0.590 | ₱0.590 | ₱0.570 | 1.52M shares | ₱889K | +₱0.01 | +1.72% |
| Aug 15, 2025 | ₱0.580 | ₱0.620 | ₱0.580 | 10.13M shares | ₱5.93 Million | -₱0.04 | -6.45% |
| Aug 14, 2025 | ₱0.620 | ₱0.640 | ₱0.600 | 59.26M shares | ₱35.95 Million | +₱0.02 | +3.33% |
| Aug 13, 2025 | ₱0.600 | ₱0.610 | ₱0.590 | 1.39M shares | ₱826K | ₱0.00 | 0.00% |
| Aug 12, 2025 | ₱0.600 | ₱0.610 | ₱0.570 | 3.65M shares | ₱2.18 Million | +₱0.03 | +5.26% |
| Aug 11, 2025 | ₱0.570 | ₱0.590 | ₱0.570 | 1.87M shares | ₱1.08 Million | ₱0.00 | 0.00% |
| Aug 08, 2025 | ₱0.570 | ₱0.590 | ₱0.570 | 1.15M shares | ₱660K | -₱0.01 | -1.72% |
| Aug 07, 2025 | ₱0.580 | ₱0.600 | ₱0.560 | 8.74M shares | ₱5.02 Million | -₱0.01 | -1.69% |
| Aug 06, 2025 | ₱0.590 | ₱0.630 | ₱0.590 | 13.76M shares | ₱8.24 Million | -₱0.03 | -4.84% |
| Aug 05, 2025 | ₱0.620 | ₱0.630 | ₱0.600 | 14.48M shares | ₱8.84 Million | +₱0.01 | +1.64% |
| Aug 04, 2025 | ₱0.610 | ₱0.630 | ₱0.600 | 7.21M shares | ₱4.42 Million | -₱0.02 | -3.17% |
| Aug 01, 2025 | ₱0.630 | ₱0.660 | ₱0.630 | 9.12M shares | ₱5.82 Million | -₱0.04 | -5.97% |
| Jul 31, 2025 | ₱0.670 | ₱0.700 | ₱0.660 | 31.02M shares | ₱20.80 Million | +₱0.02 | +3.08% |
| Jul 30, 2025 | ₱0.650 | ₱0.680 | ₱0.600 | 35.92M shares | ₱22.64 Million | +₱0.04 | +6.56% |
| Jul 29, 2025 | ₱0.610 | ₱0.630 | ₱0.610 | 3.93M shares | ₱2.41 Million | -₱0.01 | -1.61% |
| Jul 28, 2025 | ₱0.620 | ₱0.620 | ₱0.560 | 8.10M shares | ₱4.88 Million | +₱0.04 | +6.90% |
| Jul 25, 2025 | ₱0.580 | ₱0.580 | ₱0.560 | 4.22M shares | ₱2.37 Million | ₱0.00 | 0.00% |
| Jul 24, 2025 | ₱0.580 | ₱0.580 | ₱0.560 | 2.07M shares | ₱1.17 Million | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱0.580 | ₱0.590 | ₱0.560 | 3.66M shares | ₱2.08 Million | -₱0.01 | -1.69% |
| Jul 22, 2025 | ₱0.590 | ₱0.600 | ₱0.570 | 1.25M shares | ₱724K | ₱0.00 | 0.00% |
| Jul 21, 2025 | ₱0.590 | ₱0.600 | ₱0.540 | 4.18M shares | ₱2.38 Million | +₱0.02 | +3.51% |
| Jul 18, 2025 | ₱0.570 | ₱0.610 | ₱0.520 | 17.88M shares | ₱10.07 Million | -₱0.05 | -8.06% |
| Jul 17, 2025 | ₱0.620 | ₱0.650 | ₱0.610 | 6.98M shares | ₱4.36 Million | -₱0.03 | -4.62% |
| Jul 16, 2025 | ₱0.650 | ₱0.650 | ₱0.630 | 5.47M shares | ₱3.46 Million | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱0.650 | ₱0.650 | ₱0.630 | 1.86M shares | ₱1.19 Million | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱0.650 | ₱0.660 | ₱0.630 | 7.68M shares | ₱4.92 Million | +₱0.02 | +3.17% |
| Jul 11, 2025 | ₱0.630 | ₱0.660 | ₱0.630 | 13.70M shares | ₱8.79 Million | -₱0.01 | -1.56% |
| Jul 10, 2025 | ₱0.640 | ₱0.660 | ₱0.600 | 68.95M shares | ₱42.59 Million | ₱0.00 | 0.00% |
| Jul 09, 2025 | ₱0.640 | ₱0.660 | ₱0.630 | 4.48M shares | ₱2.85 Million | -₱0.02 | -3.03% |
| Jul 08, 2025 | ₱0.660 | ₱0.670 | ₱0.640 | 2.08M shares | ₱1.34 Million | ₱0.00 | 0.00% |
| Jul 07, 2025 | ₱0.660 | ₱0.670 | ₱0.630 | 4.42M shares | ₱2.85 Million | +₱0.01 | +1.54% |
| Jul 04, 2025 | ₱0.650 | ₱0.670 | ₱0.640 | 1.95M shares | ₱1.26 Million | -₱0.02 | -2.99% |
| Jul 03, 2025 | ₱0.670 | ₱0.680 | ₱0.640 | 2.86M shares | ₱1.88 Million | ₱0.00 | 0.00% |
| Jul 02, 2025 | ₱0.670 | ₱0.700 | ₱0.650 | 4.18M shares | ₱2.78 Million | -₱0.01 | -1.47% |
| Jul 01, 2025 | ₱0.680 | ₱0.710 | ₱0.680 | 4.27M shares | ₱2.93 Million | -₱0.03 | -4.23% |
| Jun 30, 2025 | ₱0.710 | ₱0.740 | ₱0.690 | 3.66M shares | ₱2.59 Million | -₱0.01 | -1.39% |
| Jun 27, 2025 | ₱0.720 | ₱0.740 | ₱0.680 | 11.19M shares | ₱8.05 Million | +₱0.04 | +5.88% |
| Jun 26, 2025 | ₱0.680 | ₱0.690 | ₱0.670 | 3.43M shares | ₱2.34 Million | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱0.680 | ₱0.680 | ₱0.660 | 3.80M shares | ₱2.55 Million | +₱0.01 | +1.49% |
| Jun 24, 2025 | ₱0.670 | ₱0.670 | ₱0.630 | 2.45M shares | ₱1.61 Million | +₱0.04 | +6.35% |
| Jun 23, 2025 | ₱0.630 | ₱0.680 | ₱0.620 | 12.85M shares | ₱8.31 Million | -₱0.05 | -8.70% |
| Jun 20, 2025 | ₱0.690 | ₱0.730 | ₱0.690 | 7.44M shares | ₱5.26 Million | -₱0.03 | -4.17% |
| Jun 19, 2025 | ₱0.720 | ₱0.750 | ₱0.720 | 4.38M shares | ₱3.18 Million | -₱0.02 | -2.70% |
| Jun 18, 2025 | ₱0.740 | ₱0.750 | ₱0.720 | 5.77M shares | ₱4.24 Million | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱0.740 | ₱0.790 | ₱0.720 | 19.52M shares | ₱14.43 Million | -₱0.04 | -5.13% |
| Jun 16, 2025 | ₱0.780 | ₱0.790 | ₱0.760 | 3.88M shares | ₱3.00 Million | +₱0.01 | +1.30% |
| Jun 13, 2025 | ₱0.770 | ₱0.810 | ₱0.770 | 8.23M shares | ₱6.46 Million | -₱0.02 | -2.53% |
| Jun 11, 2025 | ₱0.790 | ₱0.820 | ₱0.790 | 10.16M shares | ₱8.18 Million | -₱0.01 | -1.25% |
| Jun 10, 2025 | ₱0.800 | ₱0.810 | ₱0.760 | 20.93M shares | ₱16.49 Million | +₱0.03 | +3.90% |
| Jun 09, 2025 | ₱0.770 | ₱0.790 | ₱0.750 | 15.38M shares | ₱11.83 Million | ₱0.00 | 0.00% |
| Jun 05, 2025 | ₱0.770 | ₱0.770 | ₱0.770 | 6.56M shares | ₱5.09 Million | +₱0.01 | +1.32% |
| Jun 04, 2025 | ₱0.760 | ₱0.810 | ₱0.760 | 21.18M shares | ₱16.38 Million | -₱0.04 | -5.00% |
| Jun 03, 2025 | ₱0.800 | ₱0.820 | ₱0.790 | 23.20M shares | ₱18.75 Million | +₱0.01 | +1.27% |
| Jun 02, 2025 | ₱0.790 | ₱0.790 | ₱0.720 | 20.69M shares | ₱15.81 Million | +₱0.06 | +8.22% |
| May 30, 2025 | ₱0.730 | ₱0.740 | ₱0.700 | 20.15M shares | ₱14.64 Million | +₱0.04 | +5.80% |
| May 29, 2025 | ₱0.690 | ₱0.720 | ₱0.680 | 21.37M shares | ₱14.81 Million | -₱0.02 | -2.82% |
| May 28, 2025 | ₱0.710 | ₱0.740 | ₱0.700 | 12.07M shares | ₱8.61 Million | -₱0.01 | -1.39% |
| May 27, 2025 | ₱0.720 | ₱0.760 | ₱0.710 | 37.10M shares | ₱27.24 Million | -₱0.04 | -5.26% |
| May 26, 2025 | ₱0.760 | ₱0.760 | ₱0.670 | 40.36M shares | ₱29.05 Million | +₱0.10 | +13.43% |
| May 23, 2025 | ₱0.670 | ₱0.680 | ₱0.610 | 27.62M shares | ₱17.81 Million | +₱0.08 | +11.67% |
| May 22, 2025 | ₱0.600 | ₱0.620 | ₱0.600 | 19.06M shares | ₱11.62 Million | -₱0.01 | -1.64% |
| May 21, 2025 | ₱0.610 | ₱0.620 | ₱0.590 | 10.96M shares | ₱6.64 Million | +₱0.01 | +1.67% |
| May 20, 2025 | ₱0.600 | ₱0.600 | ₱0.550 | 16.98M shares | ₱9.80 Million | +₱0.04 | +7.14% |
| May 19, 2025 | ₱0.560 | ₱0.590 | ₱0.530 | 19.29M shares | ₱10.92 Million | +₱0.03 | +5.66% |
| May 16, 2025 | ₱0.530 | ₱0.540 | ₱0.520 | 2.67M shares | ₱1.41 Million | +₱0.02 | +3.92% |
| May 15, 2025 | ₱0.510 | ₱0.560 | ₱0.510 | 16.32M shares | ₱8.57 Million | -₱0.05 | -8.93% |
| May 14, 2025 | ₱0.560 | ₱0.570 | ₱0.550 | 3.46M shares | ₱1.93 Million | -₱0.01 | -1.75% |
| May 13, 2025 | ₱0.570 | ₱0.600 | ₱0.560 | 5.80M shares | ₱3.36 Million | -₱0.02 | -3.39% |
| May 09, 2025 | ₱0.590 | ₱0.600 | ₱0.580 | 4.55M shares | ₱2.69 Million | ₱0.00 | 0.00% |
| May 08, 2025 | ₱0.590 | ₱0.610 | ₱0.560 | 13.53M shares | ₱7.89 Million | +₱0.01 | +1.72% |
| May 07, 2025 | ₱0.580 | ₱0.620 | ₱0.570 | 32.18M shares | ₱19.17 Million | ₱0.00 | 0.00% |
| May 06, 2025 | ₱0.580 | ₱0.590 | ₱0.510 | 35.24M shares | ₱19.86 Million | +₱0.08 | +13.73% |
| May 05, 2025 | ₱0.510 | ₱0.540 | ₱0.500 | 22.48M shares | ₱11.71 Million | ₱0.00 | 0.00% |
| May 02, 2025 | ₱0.510 | ₱0.520 | ₱0.455 | 30.53M shares | ₱15.01 Million | +₱0.06 | +10.87% |
| Apr 30, 2025 | ₱0.460 | ₱0.470 | ₱0.425 | 17.14M shares | ₱7.71 Million | +₱0.03 | +6.98% |
| Apr 29, 2025 | ₱0.430 | ₱0.435 | ₱0.420 | 7.91M shares | ₱3.39 Million | +₱0.01 | +2.38% |
| Apr 28, 2025 | ₱0.420 | ₱0.425 | ₱0.415 | 6.09M shares | ₱2.55 Million | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱0.420 | ₱0.420 | ₱0.400 | 13.44M shares | ₱5.48 Million | +₱0.02 | +3.70% |
| Apr 24, 2025 | ₱0.405 | ₱0.420 | ₱0.405 | 2.24M shares | ₱912K | -₱0.01 | -3.57% |
| Apr 23, 2025 | ₱0.420 | ₱0.430 | ₱0.405 | 5.90M shares | ₱2.43 Million | -₱0.00 | -1.18% |
| Apr 22, 2025 | ₱0.425 | ₱0.430 | ₱0.415 | 3.69M shares | ₱1.55 Million | +₱0.01 | +1.19% |
| Apr 21, 2025 | ₱0.420 | ₱0.425 | ₱0.410 | 1.97M shares | ₱818K | ₱0.00 | 0.00% |
| Apr 16, 2025 | ₱0.420 | ₱0.435 | ₱0.405 | 9.06M shares | ₱3.79 Million | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱0.420 | ₱0.445 | ₱0.400 | 11.55M shares | ₱4.72 Million | -₱0.01 | -3.45% |
| Apr 14, 2025 | ₱0.435 | ₱0.460 | ₱0.420 | 3.57M shares | ₱1.55 Million | -₱0.00 | -1.14% |
| Apr 11, 2025 | ₱0.440 | ₱0.470 | ₱0.440 | 5.26M shares | ₱2.35 Million | -₱0.02 | -4.35% |
| Apr 10, 2025 | ₱0.460 | ₱0.470 | ₱0.440 | 21.72M shares | ₱9.82 Million | +₱0.02 | +4.55% |
| Apr 08, 2025 | ₱0.440 | ₱0.445 | ₱0.390 | 30.28M shares | ₱12.65 Million | +₱0.08 | +17.33% |
| Apr 07, 2025 | ₱0.375 | ₱0.395 | ₱0.345 | 15.57M shares | ₱5.91 Million | +₱0.01 | +2.74% |
| Apr 04, 2025 | ₱0.365 | ₱0.370 | ₱0.340 | 12.82M shares | ₱4.66 Million | +₱0.03 | +7.35% |
| Apr 03, 2025 | ₱0.340 | ₱0.375 | ₱0.305 | 66.67M shares | ₱21.07 Million | +₱0.03 | +7.94% |
| Apr 02, 2025 | ₱0.315 | ₱0.320 | ₱0.305 | 51.69M shares | ₱15.77 Million | +₱0.01 | +3.28% |
| Mar 31, 2025 | ₱0.305 | ₱0.325 | ₱0.305 | 2.88M shares | ₱892K | -₱0.01 | -3.17% |
| Mar 28, 2025 | ₱0.315 | ₱0.330 | ₱0.315 | 450K shares | ₱146K | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱0.315 | ₱0.340 | ₱0.315 | 1.65M shares | ₱531K | -₱0.01 | -3.08% |
| Mar 26, 2025 | ₱0.325 | ₱0.355 | ₱0.325 | 2.47M shares | ₱828K | -₱0.03 | -8.45% |
| Mar 25, 2025 | ₱0.355 | ₱0.360 | ₱0.345 | 540K shares | ₱190K | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱0.355 | ₱0.365 | ₱0.340 | 2.00M shares | ₱694K | -₱0.01 | -2.74% |
| Mar 21, 2025 | ₱0.365 | ₱0.370 | ₱0.360 | 1.83M shares | ₱662K | -₱0.00 | -1.35% |
| Mar 20, 2025 | ₱0.370 | ₱0.370 | ₱0.360 | 1.62M shares | ₱589K | +₱0.01 | +1.37% |
| Mar 19, 2025 | ₱0.365 | ₱0.370 | ₱0.360 | 830K shares | ₱303K | -₱0.00 | -1.35% |
| Mar 18, 2025 | ₱0.370 | ₱0.375 | ₱0.360 | 2.24M shares | ₱824K | +₱0.01 | +1.37% |
| Mar 17, 2025 | ₱0.365 | ₱0.375 | ₱0.350 | 1.38M shares | ₱503K | +₱0.02 | +4.29% |
| Mar 14, 2025 | ₱0.350 | ₱0.365 | ₱0.345 | 1.53M shares | ₱543K | -₱0.00 | -1.41% |
| Mar 13, 2025 | ₱0.355 | ₱0.360 | ₱0.335 | 7.20M shares | ₱2.51 Million | +₱0.03 | +7.58% |
| Mar 12, 2025 | ₱0.330 | ₱0.390 | ₱0.305 | 7.33M shares | ₱2.59 Million | -₱0.05 | -15.38% |
| Mar 11, 2025 | ₱0.390 | ₱0.400 | ₱0.380 | 4.45M shares | ₱1.72 Million | -₱0.01 | -2.50% |
| Mar 10, 2025 | ₱0.400 | ₱0.400 | ₱0.395 | 11.27M shares | ₱4.50 Million | -₱0.00 | -1.23% |
| Mar 07, 2025 | ₱0.405 | ₱0.405 | ₱0.395 | 820K shares | ₱329K | +₱0.01 | +1.25% |
| Mar 06, 2025 | ₱0.400 | ₱0.405 | ₱0.395 | 970K shares | ₱387K | -₱0.00 | -1.23% |
| Mar 05, 2025 | ₱0.405 | ₱0.405 | ₱0.395 | 3.28M shares | ₱1.31 Million | +₱0.01 | +1.25% |
| Mar 04, 2025 | ₱0.400 | ₱0.410 | ₱0.395 | 12.52M shares | ₱5.01 Million | -₱0.01 | -2.44% |
| Mar 03, 2025 | ₱0.410 | ₱0.415 | ₱0.385 | 7.54M shares | ₱3.01 Million | -₱0.03 | -6.82% |
| Feb 28, 2025 | ₱0.440 | ₱0.465 | ₱0.420 | 5.09M shares | ₱2.21 Million | -₱0.03 | -6.38% |
| Feb 27, 2025 | ₱0.470 | ₱0.490 | ₱0.455 | 2.64M shares | ₱1.23 Million | -₱0.01 | -3.09% |
| Feb 26, 2025 | ₱0.485 | ₱0.495 | ₱0.460 | 3.10M shares | ₱1.47 Million | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱0.485 | ₱0.500 | ₱0.475 | 1.43M shares | ₱694K | -₱0.00 | -1.02% |
| Feb 24, 2025 | ₱0.490 | ₱0.500 | ₱0.490 | 12.81M shares | ₱6.28 Million | -₱0.00 | -1.01% |
| Feb 21, 2025 | ₱0.495 | ₱0.500 | ₱0.490 | 390K shares | ₱192K | ₱0.00 | 0.00% |
| Feb 20, 2025 | ₱0.495 | ₱0.500 | ₱0.490 | 1.03M shares | ₱506K | -₱0.00 | -1.00% |
| Feb 19, 2025 | ₱0.500 | ₱0.500 | ₱0.490 | 603K shares | ₱296K | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱0.500 | ₱0.500 | ₱0.490 | 761K shares | ₱378K | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱0.500 | ₱0.500 | ₱0.495 | 297K shares | ₱147K | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱0.500 | ₱0.500 | ₱0.495 | 317K shares | ₱157K | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱0.500 | ₱0.500 | ₱0.495 | 426K shares | ₱207K | ₱0.00 | 0.00% |
| Feb 12, 2025 | ₱0.500 | ₱0.500 | ₱0.485 | 990K shares | ₱487K | +₱0.01 | +1.01% |
| Feb 11, 2025 | ₱0.495 | ₱0.500 | ₱0.480 | 2.28M shares | ₱1.11 Million | -₱0.00 | -1.00% |
| Feb 10, 2025 | ₱0.500 | ₱0.510 | ₱0.485 | 1.66M shares | ₱808K | -₱0.01 | -1.96% |
| Feb 07, 2025 | ₱0.510 | ₱0.510 | ₱0.495 | 2.37M shares | ₱1.19 Million | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 294K shares | ₱150K | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱0.510 | ₱0.510 | ₱0.495 | 2.57M shares | ₱1.29 Million | +₱0.01 | +2.00% |
| Feb 04, 2025 | ₱0.500 | ₱0.520 | ₱0.490 | 96.29M shares | ₱49.07 Million | ₱0.00 | 0.00% |
| Feb 03, 2025 | ₱0.500 | ₱0.520 | ₱0.500 | 2.93M shares | ₱1.47 Million | -₱0.02 | -3.85% |
| Jan 31, 2025 | ₱0.520 | ₱0.530 | ₱0.500 | 4.15M shares | ₱2.09 Million | ₱0.00 | 0.00% |
| Jan 30, 2025 | ₱0.520 | ₱0.530 | ₱0.520 | 318K shares | ₱166K | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱0.520 | ₱0.530 | ₱0.510 | 1.56M shares | ₱797K | -₱0.01 | -1.89% |
| Jan 27, 2025 | ₱0.530 | ₱0.530 | ₱0.510 | 2.61M shares | ₱1.35 Million | ₱0.00 | 0.00% |
| Jan 24, 2025 | ₱0.530 | ₱0.540 | ₱0.520 | 3.83M shares | ₱2.02 Million | -₱0.01 | -1.85% |
| Jan 23, 2025 | ₱0.540 | ₱0.550 | ₱0.520 | 338K shares | ₱179K | ₱0.00 | 0.00% |
| Jan 22, 2025 | ₱0.540 | ₱0.550 | ₱0.520 | 324K shares | ₱174K | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱0.540 | ₱0.550 | ₱0.530 | 1.14M shares | ₱606K | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱0.540 | ₱0.540 | ₱0.530 | 1.18M shares | ₱627K | ₱0.00 | 0.00% |
| Jan 17, 2025 | ₱0.540 | ₱0.550 | ₱0.530 | 797K shares | ₱426K | -₱0.01 | -1.82% |
| Jan 16, 2025 | ₱0.550 | ₱0.550 | ₱0.530 | 356K shares | ₱194K | +₱0.01 | +1.85% |
| Jan 15, 2025 | ₱0.540 | ₱0.550 | ₱0.530 | 655K shares | ₱349K | -₱0.01 | -1.82% |
| Jan 14, 2025 | ₱0.550 | ₱0.560 | ₱0.520 | 1.17M shares | ₱622K | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱0.550 | ₱0.560 | ₱0.550 | 984K shares | ₱539K | -₱0.01 | -1.79% |
| Jan 10, 2025 | ₱0.560 | ₱0.580 | ₱0.550 | 1.71M shares | ₱946K | ₱0.00 | 0.00% |
| Jan 09, 2025 | ₱0.560 | ₱0.590 | ₱0.560 | 1.32M shares | ₱757K | -₱0.02 | -3.45% |
| Jan 08, 2025 | ₱0.580 | ₱0.580 | ₱0.550 | 1.98M shares | ₱1.13 Million | +₱0.01 | +1.75% |
| Jan 07, 2025 | ₱0.570 | ₱0.610 | ₱0.570 | 3.77M shares | ₱2.18 Million | -₱0.03 | -5.00% |
This historical data puts the recent movement of the ABA stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where ABA sits within its recent range.
Price & Volume Charts
Visual representation of ABA historical performance for the selected period
Historical Price Chart
The chart displays ABA closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in ABA price history for the selected period
Dec
2025
December 29, 2025
Lowest Price
₱0.260
Lowest price of ₱0.260 recorded, marking the period's minimum valuation, with a -5.45% decline on that day
Jun
2025
June 10, 2025
Highest Price
₱0.800
Peak price of ₱0.800 reached during this period, representing the stock's maximum value, with 20.93M shares traded and +3.90% price movement on that day
Apr
2025
April 08, 2025
Biggest Daily Gain
₱0.440
(+17.33%)
Single-day gain of 17.33% with ₱0.08 price increase, the largest percentage rise in this period, with 30.28M shares changing hands
Mar
2025
March 12, 2025
Biggest Daily Loss
₱0.330
(-15.38%)
Single-day loss of -15.38% with ₱0.05 price decrease, the largest percentage drop in this period, with 7.33M shares traded during the decline
Feb
2025
February 04, 2025
Highest Trading Volume
₱0.500
96.29M Shares (₱48.15M total value)
Most actively traded day with 96.29M shares (₱48.15M total value) at ₱0.500 per share, indicating peak investor activity
Historical Insights
Statistical analysis of ABA price movements for the selected period
Long-Term Trend (MA200)
Bearish
ABA is trading 37.6% below the 200-day Moving Average (₱0.500). This level often acts as dynamic resistance during downtrends.
Price Volatility
High
ABA showed high volatility with a standard deviation of 4.16% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
downward
The stock price exhibited an downward trend from January 07, 2025 to January 07, 2026, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, ABA recorded 76 positive days, 109 negative days, and 59 unchanged days, resulting in a win rate of 31.1% for the period.
Average Daily Change
-0.18%
The stock demonstrated an average daily change of -0.18%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱0.54
The trading range spread for ABA was ₱0.54, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to ABA by sector and industry.
Historical Price Data FAQs
Common questions about ABA stock price history page
What is the ABA stock price history page?
The ABA stock price history page provides comprehensive historical trading data for AbaCore Capital Holdings, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is ABA's 52-week trading range?
ABA has traded between ₱0.26 and ₱0.80 over the past 52 weeks for AbaCore Capital Holdings, Inc., representing a price range of 207.7%. Currently trading at ₱0.32, the stock is 21.2% above its 52-week low and 60.6% below its 52-week high.
How has ABA performed year-to-date (YTD)?
Year-to-date in 2026, ABA has gained 12.5% from ₱0.28 to ₱0.32 for AbaCore Capital Holdings, Inc.. The stock reached a YTD high of ₱0.32 and a low of ₱0.28.
What is ABA's 50-day moving average (MA50)?
The 50-day moving average for AbaCore Capital Holdings, Inc. (ABA) is ₱0.37. The stock is currently trading below this level at ₱0.32, which is 14.7% below the 50-day MA.
What is ABA's 200-day moving average (MA200)?
The 200-day moving average for AbaCore Capital Holdings, Inc. (ABA) is ₱0.50. The stock is currently trading below this key long-term indicator at ₱0.32, which is 37.6% below the 200-day MA.