ABA Stock Price History - AbaCore Capital Holdings, Inc.
Best Day
₱0.910
July 30, 2024
Worst Day
₱0.305
March 31, 2025
Average Volume
7.6M
Daily Average
Most Traded
96.3M
February 04, 2025
| Date | Close | High | Low | Volume | Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | ₱0.580 | ₱0.580 | ₱0.560 | 4,221,000 | ₱2,369,640.00 | 0.00 | 0.00% |
| Jul 24, 2025 | ₱0.580 | ₱0.580 | ₱0.560 | 2,073,000 | ₱1,172,000.00 | 0.00 | 0.00% |
| Jul 23, 2025 | ₱0.580 | ₱0.590 | ₱0.560 | 3,658,000 | ₱2,075,860.00 | -0.01 | -1.69% |
| Jul 22, 2025 | ₱0.590 | ₱0.600 | ₱0.570 | 1,248,000 | ₱723,680.00 | 0.00 | 0.00% |
| Jul 21, 2025 | ₱0.590 | ₱0.600 | ₱0.540 | 4,179,000 | ₱2,378,100.00 | +0.02 | +3.51% |
| Jul 18, 2025 | ₱0.570 | ₱0.610 | ₱0.520 | 17,881,000 | ₱10,071,570.00 | -0.05 | -8.06% |
| Jul 17, 2025 | ₱0.620 | ₱0.650 | ₱0.610 | 6,975,000 | ₱4,355,920.00 | -0.03 | -4.62% |
| Jul 16, 2025 | ₱0.650 | ₱0.650 | ₱0.630 | 5,468,000 | ₱3,461,980.00 | 0.00 | 0.00% |
| Jul 15, 2025 | ₱0.650 | ₱0.650 | ₱0.630 | 1,859,000 | ₱1,188,380.00 | 0.00 | 0.00% |
| Jul 14, 2025 | ₱0.650 | ₱0.660 | ₱0.630 | 7,676,000 | ₱4,922,280.00 | +0.02 | +3.17% |
| Jul 11, 2025 | ₱0.630 | ₱0.660 | ₱0.630 | 13,697,000 | ₱8,785,630.00 | -0.01 | -1.56% |
| Jul 10, 2025 | ₱0.640 | ₱0.660 | ₱0.600 | 68,945,000 | ₱42,589,980.00 | 0.00 | 0.00% |
| Jul 09, 2025 | ₱0.640 | ₱0.660 | ₱0.630 | 4,478,000 | ₱2,849,670.00 | -0.02 | -3.03% |
| Jul 08, 2025 | ₱0.660 | ₱0.670 | ₱0.640 | 2,075,000 | ₱1,344,760.00 | 0.00 | 0.00% |
| Jul 07, 2025 | ₱0.660 | ₱0.670 | ₱0.630 | 4,423,000 | ₱2,851,050.00 | +0.01 | +1.54% |
| Jul 04, 2025 | ₱0.650 | ₱0.670 | ₱0.640 | 1,946,000 | ₱1,264,140.00 | -0.02 | -2.99% |
| Jul 03, 2025 | ₱0.670 | ₱0.680 | ₱0.640 | 2,856,000 | ₱1,880,500.00 | 0.00 | 0.00% |
| Jul 02, 2025 | ₱0.670 | ₱0.700 | ₱0.650 | 4,183,000 | ₱2,783,560.00 | -0.01 | -1.47% |
| Jul 01, 2025 | ₱0.680 | ₱0.710 | ₱0.680 | 4,274,000 | ₱2,931,770.00 | -0.03 | -4.23% |
| Jun 30, 2025 | ₱0.710 | ₱0.740 | ₱0.690 | 3,660,000 | ₱2,592,370.00 | -0.01 | -1.39% |
| Jun 27, 2025 | ₱0.720 | ₱0.740 | ₱0.680 | 11,194,000 | ₱8,051,930.00 | +0.04 | +5.88% |
| Jun 26, 2025 | ₱0.680 | ₱0.690 | ₱0.670 | 3,434,000 | ₱2,339,030.00 | 0.00 | 0.00% |
| Jun 25, 2025 | ₱0.680 | ₱0.680 | ₱0.660 | 3,804,000 | ₱2,554,270.00 | +0.01 | +1.49% |
| Jun 24, 2025 | ₱0.670 | ₱0.670 | ₱0.630 | 2,445,000 | ₱1,612,330.00 | +0.04 | +6.35% |
| Jun 23, 2025 | ₱0.630 | ₱0.680 | ₱0.620 | 12,846,000 | ₱8,313,490.00 | -0.05 | -8.70% |
| Jun 20, 2025 | ₱0.690 | ₱0.730 | ₱0.690 | 7,441,000 | ₱5,255,940.00 | -0.03 | -4.17% |
| Jun 19, 2025 | ₱0.720 | ₱0.750 | ₱0.720 | 4,378,000 | ₱3,178,720.00 | -0.02 | -2.70% |
| Jun 18, 2025 | ₱0.740 | ₱0.750 | ₱0.720 | 5,774,000 | ₱4,240,320.00 | 0.00 | 0.00% |
| Jun 17, 2025 | ₱0.740 | ₱0.790 | ₱0.720 | 19,516,000 | ₱14,433,370.00 | -0.04 | -5.13% |
| Jun 16, 2025 | ₱0.780 | ₱0.790 | ₱0.760 | 3,880,000 | ₱2,996,280.00 | +0.01 | +1.30% |
| Jun 13, 2025 | ₱0.770 | ₱0.810 | ₱0.770 | 8,233,000 | ₱6,455,370.00 | -0.02 | -2.53% |
| Jun 11, 2025 | ₱0.790 | ₱0.820 | ₱0.790 | 10,158,000 | ₱8,180,340.00 | -0.01 | -1.25% |
| Jun 10, 2025 | ₱0.800 | ₱0.810 | ₱0.760 | 20,925,000 | ₱16,494,590.00 | +0.03 | +3.90% |
| Jun 09, 2025 | ₱0.770 | ₱0.790 | ₱0.750 | 15,381,000 | ₱11,827,820.00 | 0.00 | 0.00% |
| Jun 05, 2025 | ₱0.770 | ₱0.770 | ₱0.770 | 6,561,000 | ₱5,091,910.00 | +0.01 | +1.32% |
| Jun 04, 2025 | ₱0.760 | ₱0.810 | ₱0.760 | 21,181,000 | ₱16,379,510.00 | -0.04 | -5.00% |
| Jun 03, 2025 | ₱0.800 | ₱0.820 | ₱0.790 | 23,201,000 | ₱18,748,490.00 | +0.01 | +1.27% |
| Jun 02, 2025 | ₱0.790 | ₱0.790 | ₱0.720 | 20,694,000 | ₱15,809,500.00 | +0.06 | +8.22% |
| May 30, 2025 | ₱0.730 | ₱0.740 | ₱0.700 | 20,145,000 | ₱14,635,040.00 | +0.04 | +5.80% |
| May 29, 2025 | ₱0.690 | ₱0.720 | ₱0.680 | 21,371,000 | ₱14,809,910.00 | -0.02 | -2.82% |
| May 28, 2025 | ₱0.710 | ₱0.740 | ₱0.700 | 12,067,000 | ₱8,606,660.00 | -0.01 | -1.39% |
| May 27, 2025 | ₱0.720 | ₱0.760 | ₱0.710 | 37,103,000 | ₱27,243,540.00 | -0.04 | -5.26% |
| May 26, 2025 | ₱0.760 | ₱0.760 | ₱0.670 | 40,357,000 | ₱29,054,610.00 | +0.10 | +13.43% |
| May 23, 2025 | ₱0.670 | ₱0.680 | ₱0.610 | 27,622,000 | ₱17,814,200.00 | +0.08 | +11.67% |
| May 22, 2025 | ₱0.600 | ₱0.620 | ₱0.600 | 19,056,000 | ₱11,618,910.00 | -0.01 | -1.64% |
| May 21, 2025 | ₱0.610 | ₱0.620 | ₱0.590 | 10,962,000 | ₱6,644,900.00 | +0.01 | +1.67% |
| May 20, 2025 | ₱0.600 | ₱0.600 | ₱0.550 | 16,981,000 | ₱9,795,430.00 | +0.04 | +7.14% |
| May 19, 2025 | ₱0.560 | ₱0.590 | ₱0.530 | 19,288,000 | ₱10,915,420.00 | +0.03 | +5.66% |
| May 16, 2025 | ₱0.530 | ₱0.540 | ₱0.520 | 2,673,000 | ₱1,407,790.00 | +0.02 | +3.92% |
| May 15, 2025 | ₱0.510 | ₱0.560 | ₱0.510 | 16,315,000 | ₱8,573,750.00 | -0.05 | -8.93% |
| May 14, 2025 | ₱0.560 | ₱0.570 | ₱0.550 | 3,457,000 | ₱1,931,310.00 | -0.01 | -1.75% |
| May 13, 2025 | ₱0.570 | ₱0.600 | ₱0.560 | 5,797,000 | ₱3,359,950.00 | -0.02 | -3.39% |
| May 09, 2025 | ₱0.590 | ₱0.600 | ₱0.580 | 4,549,000 | ₱2,694,100.00 | 0.00 | 0.00% |
| May 08, 2025 | ₱0.590 | ₱0.610 | ₱0.560 | 13,525,000 | ₱7,893,050.00 | +0.01 | +1.72% |
| May 07, 2025 | ₱0.580 | ₱0.620 | ₱0.570 | 32,176,000 | ₱19,169,540.00 | 0.00 | 0.00% |
| May 06, 2025 | ₱0.580 | ₱0.590 | ₱0.510 | 35,238,000 | ₱19,855,370.00 | +0.08 | +13.73% |
| May 05, 2025 | ₱0.510 | ₱0.540 | ₱0.500 | 22,476,000 | ₱11,708,370.00 | 0.00 | 0.00% |
| May 02, 2025 | ₱0.510 | ₱0.520 | ₱0.455 | 30,530,000 | ₱15,007,800.00 | +0.06 | +10.87% |
| Apr 30, 2025 | ₱0.460 | ₱0.470 | ₱0.425 | 17,140,000 | ₱7,705,650.00 | +0.03 | +6.98% |
| Apr 29, 2025 | ₱0.430 | ₱0.435 | ₱0.420 | 7,910,000 | ₱3,393,350.00 | +0.01 | +2.38% |
| Apr 28, 2025 | ₱0.420 | ₱0.425 | ₱0.415 | 6,090,000 | ₱2,551,350.00 | 0.00 | 0.00% |
| Apr 25, 2025 | ₱0.420 | ₱0.420 | ₱0.400 | 13,440,000 | ₱5,483,550.00 | +0.02 | +3.70% |
| Apr 24, 2025 | ₱0.405 | ₱0.420 | ₱0.405 | 2,240,000 | ₱912,300.00 | -0.01 | -3.57% |
| Apr 23, 2025 | ₱0.420 | ₱0.430 | ₱0.405 | 5,900,000 | ₱2,430,750.00 | -0.00 | -1.18% |
| Apr 22, 2025 | ₱0.425 | ₱0.430 | ₱0.415 | 3,690,000 | ₱1,553,550.00 | +0.01 | +1.19% |
| Apr 21, 2025 | ₱0.420 | ₱0.425 | ₱0.410 | 1,970,000 | ₱817,850.00 | 0.00 | 0.00% |
| Apr 16, 2025 | ₱0.420 | ₱0.435 | ₱0.405 | 9,060,000 | ₱3,789,700.00 | 0.00 | 0.00% |
| Apr 15, 2025 | ₱0.420 | ₱0.445 | ₱0.400 | 11,550,000 | ₱4,721,050.00 | -0.01 | -3.45% |
| Apr 14, 2025 | ₱0.435 | ₱0.460 | ₱0.420 | 3,570,000 | ₱1,550,500.00 | -0.00 | -1.14% |
| Apr 11, 2025 | ₱0.440 | ₱0.470 | ₱0.440 | 5,260,000 | ₱2,349,650.00 | -0.02 | -4.35% |
| Apr 10, 2025 | ₱0.460 | ₱0.470 | ₱0.440 | 21,720,000 | ₱9,816,850.00 | +0.02 | +4.55% |
| Apr 08, 2025 | ₱0.440 | ₱0.445 | ₱0.390 | 30,280,000 | ₱12,648,750.00 | +0.08 | +17.33% |
| Apr 07, 2025 | ₱0.375 | ₱0.395 | ₱0.345 | 15,570,000 | ₱5,908,600.00 | +0.01 | +2.74% |
| Apr 04, 2025 | ₱0.365 | ₱0.370 | ₱0.340 | 12,820,000 | ₱4,656,200.00 | +0.03 | +7.35% |
| Apr 03, 2025 | ₱0.340 | ₱0.375 | ₱0.305 | 66,670,000 | ₱21,071,900.00 | +0.03 | +7.94% |
| Apr 02, 2025 | ₱0.315 | ₱0.320 | ₱0.305 | 51,690,000 | ₱15,770,900.00 | +0.01 | +3.28% |
| Mar 31, 2025 | ₱0.305 | ₱0.325 | ₱0.305 | 2,880,000 | ₱891,650.00 | -0.01 | -3.17% |
| Mar 28, 2025 | ₱0.315 | ₱0.330 | ₱0.315 | 450,000 | ₱146,050.00 | 0.00 | 0.00% |
| Mar 27, 2025 | ₱0.315 | ₱0.340 | ₱0.315 | 1,650,000 | ₱531,250.00 | -0.01 | -3.08% |
| Mar 26, 2025 | ₱0.325 | ₱0.355 | ₱0.325 | 2,470,000 | ₱827,550.00 | -0.03 | -8.45% |
| Mar 25, 2025 | ₱0.355 | ₱0.360 | ₱0.345 | 540,000 | ₱189,650.00 | 0.00 | 0.00% |
| Mar 24, 2025 | ₱0.355 | ₱0.365 | ₱0.340 | 2,000,000 | ₱693,600.00 | -0.01 | -2.74% |
| Mar 21, 2025 | ₱0.365 | ₱0.370 | ₱0.360 | 1,830,000 | ₱661,500.00 | -0.00 | -1.35% |
| Mar 20, 2025 | ₱0.370 | ₱0.370 | ₱0.360 | 1,620,000 | ₱589,300.00 | +0.01 | +1.37% |
| Mar 19, 2025 | ₱0.365 | ₱0.370 | ₱0.360 | 830,000 | ₱303,350.00 | -0.00 | -1.35% |
| Mar 18, 2025 | ₱0.370 | ₱0.375 | ₱0.360 | 2,240,000 | ₱823,600.00 | +0.01 | +1.37% |
| Mar 17, 2025 | ₱0.365 | ₱0.375 | ₱0.350 | 1,380,000 | ₱502,500.00 | +0.02 | +4.29% |
| Mar 14, 2025 | ₱0.350 | ₱0.365 | ₱0.345 | 1,530,000 | ₱542,750.00 | -0.00 | -1.41% |
| Mar 13, 2025 | ₱0.355 | ₱0.360 | ₱0.335 | 7,200,000 | ₱2,514,900.00 | +0.03 | +7.58% |
| Mar 12, 2025 | ₱0.330 | ₱0.390 | ₱0.305 | 7,330,000 | ₱2,588,500.00 | -0.05 | -15.38% |
| Mar 11, 2025 | ₱0.390 | ₱0.400 | ₱0.380 | 4,450,000 | ₱1,719,700.00 | -0.01 | -2.50% |
| Mar 10, 2025 | ₱0.400 | ₱0.400 | ₱0.395 | 11,270,000 | ₱4,496,950.00 | -0.00 | -1.23% |
| Mar 07, 2025 | ₱0.405 | ₱0.405 | ₱0.395 | 820,000 | ₱329,400.00 | +0.01 | +1.25% |
| Mar 06, 2025 | ₱0.400 | ₱0.405 | ₱0.395 | 970,000 | ₱387,100.00 | -0.00 | -1.23% |
| Mar 05, 2025 | ₱0.405 | ₱0.405 | ₱0.395 | 3,280,000 | ₱1,311,900.00 | +0.01 | +1.25% |
| Mar 04, 2025 | ₱0.400 | ₱0.410 | ₱0.395 | 12,520,000 | ₱5,012,150.00 | -0.01 | -2.44% |
| Mar 03, 2025 | ₱0.410 | ₱0.415 | ₱0.385 | 7,540,000 | ₱3,005,750.00 | -0.03 | -6.82% |
| Feb 28, 2025 | ₱0.440 | ₱0.465 | ₱0.420 | 5,090,000 | ₱2,205,600.00 | -0.03 | -6.38% |
| Feb 27, 2025 | ₱0.470 | ₱0.490 | ₱0.455 | 2,640,000 | ₱1,230,100.00 | -0.01 | -3.09% |
| Feb 26, 2025 | ₱0.485 | ₱0.495 | ₱0.460 | 3,100,000 | ₱1,470,600.00 | 0.00 | 0.00% |
| Feb 25, 2025 | ₱0.485 | ₱0.500 | ₱0.475 | 1,430,000 | ₱694,450.00 | -0.00 | -1.02% |
| Feb 24, 2025 | ₱0.490 | ₱0.500 | ₱0.490 | 12,810,000 | ₱6,278,700.00 | -0.00 | -1.01% |
| Feb 21, 2025 | ₱0.495 | ₱0.500 | ₱0.490 | 390,000 | ₱191,900.00 | 0.00 | 0.00% |
| Feb 20, 2025 | ₱0.495 | ₱0.500 | ₱0.490 | 1,025,000 | ₱506,230.00 | -0.00 | -1.00% |
| Feb 19, 2025 | ₱0.500 | ₱0.500 | ₱0.490 | 603,000 | ₱296,240.00 | 0.00 | 0.00% |
| Feb 18, 2025 | ₱0.500 | ₱0.500 | ₱0.490 | 761,000 | ₱377,530.00 | 0.00 | 0.00% |
| Feb 17, 2025 | ₱0.500 | ₱0.500 | ₱0.495 | 297,000 | ₱147,355.00 | 0.00 | 0.00% |
| Feb 14, 2025 | ₱0.500 | ₱0.500 | ₱0.495 | 317,000 | ₱156,985.00 | 0.00 | 0.00% |
| Feb 13, 2025 | ₱0.500 | ₱0.500 | ₱0.495 | 426,000 | ₱206,680.00 | 0.00 | 0.00% |
| Feb 12, 2025 | ₱0.500 | ₱0.500 | ₱0.485 | 990,000 | ₱486,500.00 | +0.01 | +1.01% |
| Feb 11, 2025 | ₱0.495 | ₱0.500 | ₱0.480 | 2,278,000 | ₱1,105,970.00 | -0.00 | -1.00% |
| Feb 10, 2025 | ₱0.500 | ₱0.510 | ₱0.485 | 1,655,000 | ₱808,270.00 | -0.01 | -1.96% |
| Feb 07, 2025 | ₱0.510 | ₱0.510 | ₱0.495 | 2,368,000 | ₱1,188,910.00 | 0.00 | 0.00% |
| Feb 06, 2025 | ₱0.510 | ₱0.510 | ₱0.510 | 294,000 | ₱149,940.00 | 0.00 | 0.00% |
| Feb 05, 2025 | ₱0.510 | ₱0.510 | ₱0.495 | 2,574,000 | ₱1,289,695.00 | +0.01 | +2.00% |
| Feb 04, 2025 | ₱0.500 | ₱0.520 | ₱0.490 | 96,292,000 | ₱49,066,000.00 | 0.00 | 0.00% |
| Feb 03, 2025 | ₱0.500 | ₱0.520 | ₱0.500 | 2,927,000 | ₱1,472,420.00 | -0.02 | -3.85% |
| Jan 31, 2025 | ₱0.520 | ₱0.530 | ₱0.500 | 4,153,000 | ₱2,093,580.00 | 0.00 | 0.00% |
| Jan 30, 2025 | ₱0.520 | ₱0.530 | ₱0.520 | 318,000 | ₱166,140.00 | 0.00 | 0.00% |
| Jan 28, 2025 | ₱0.520 | ₱0.530 | ₱0.510 | 1,556,000 | ₱797,480.00 | -0.01 | -1.89% |
| Jan 27, 2025 | ₱0.530 | ₱0.530 | ₱0.510 | 2,610,000 | ₱1,353,900.00 | 0.00 | 0.00% |
| Jan 24, 2025 | ₱0.530 | ₱0.540 | ₱0.520 | 3,829,000 | ₱2,019,530.00 | -0.01 | -1.85% |
| Jan 23, 2025 | ₱0.540 | ₱0.550 | ₱0.520 | 338,000 | ₱178,800.00 | 0.00 | 0.00% |
| Jan 22, 2025 | ₱0.540 | ₱0.550 | ₱0.520 | 324,000 | ₱173,550.00 | 0.00 | 0.00% |
| Jan 21, 2025 | ₱0.540 | ₱0.550 | ₱0.530 | 1,135,000 | ₱605,860.00 | 0.00 | 0.00% |
| Jan 20, 2025 | ₱0.540 | ₱0.540 | ₱0.530 | 1,177,000 | ₱626,750.00 | 0.00 | 0.00% |
| Jan 17, 2025 | ₱0.540 | ₱0.550 | ₱0.530 | 797,000 | ₱425,790.00 | -0.01 | -1.82% |
| Jan 16, 2025 | ₱0.550 | ₱0.550 | ₱0.530 | 356,000 | ₱193,790.00 | +0.01 | +1.85% |
| Jan 15, 2025 | ₱0.540 | ₱0.550 | ₱0.530 | 655,000 | ₱348,580.00 | -0.01 | -1.82% |
| Jan 14, 2025 | ₱0.550 | ₱0.560 | ₱0.520 | 1,174,000 | ₱621,700.00 | 0.00 | 0.00% |
| Jan 13, 2025 | ₱0.550 | ₱0.560 | ₱0.550 | 984,000 | ₱538,690.00 | -0.01 | -1.79% |
| Jan 10, 2025 | ₱0.560 | ₱0.580 | ₱0.550 | 1,706,000 | ₱945,640.00 | 0.00 | 0.00% |
| Jan 09, 2025 | ₱0.560 | ₱0.590 | ₱0.560 | 1,324,000 | ₱757,110.00 | -0.02 | -3.45% |
| Jan 08, 2025 | ₱0.580 | ₱0.580 | ₱0.550 | 1,983,000 | ₱1,129,010.00 | +0.01 | +1.75% |
| Jan 07, 2025 | ₱0.570 | ₱0.610 | ₱0.570 | 3,765,000 | ₱2,178,060.00 | -0.03 | -5.00% |
| Jan 06, 2025 | ₱0.600 | ₱0.610 | ₱0.550 | 8,391,000 | ₱4,943,290.00 | +0.05 | +9.09% |
| Jan 03, 2025 | ₱0.550 | ₱0.570 | ₱0.520 | 5,739,000 | ₱3,106,910.00 | +0.01 | +1.85% |
| Jan 02, 2025 | ₱0.540 | ₱0.540 | ₱0.510 | 486,000 | ₱255,730.00 | +0.01 | +1.89% |
| Dec 27, 2024 | ₱0.530 | ₱0.530 | ₱0.520 | 1,064,000 | ₱559,130.00 | +0.01 | +1.92% |
| Dec 26, 2024 | ₱0.520 | ₱0.540 | ₱0.520 | 1,367,000 | ₱713,630.00 | -0.02 | -3.70% |
| Dec 23, 2024 | ₱0.540 | ₱0.540 | ₱0.510 | 1,146,000 | ₱599,370.00 | 0.00 | 0.00% |
| Dec 20, 2024 | ₱0.540 | ₱0.540 | ₱0.520 | 1,540,000 | ₱823,000.00 | +0.01 | +1.89% |
| Dec 19, 2024 | ₱0.530 | ₱0.550 | ₱0.510 | 12,800,000 | ₱6,643,930.00 | -0.02 | -3.64% |
| Dec 18, 2024 | ₱0.550 | ₱0.580 | ₱0.550 | 4,937,000 | ₱2,728,360.00 | -0.02 | -3.51% |
| Dec 17, 2024 | ₱0.570 | ₱0.630 | ₱0.560 | 8,616,000 | ₱5,006,370.00 | -0.04 | -6.56% |
| Dec 16, 2024 | ₱0.610 | ₱0.630 | ₱0.550 | 14,438,000 | ₱8,668,230.00 | +0.07 | +10.91% |
| Dec 13, 2024 | ₱0.550 | ₱0.570 | ₱0.540 | 6,688,000 | ₱3,679,900.00 | -0.02 | -3.51% |
| Dec 12, 2024 | ₱0.570 | ₱0.630 | ₱0.540 | 32,894,000 | ₱18,539,670.00 | -0.04 | -6.56% |
| Dec 11, 2024 | ₱0.610 | ₱0.670 | ₱0.610 | 10,713,000 | ₱6,674,890.00 | -0.05 | -8.96% |
| Dec 10, 2024 | ₱0.670 | ₱0.680 | ₱0.650 | 4,653,000 | ₱3,048,880.00 | 0.00 | 0.00% |
| Dec 09, 2024 | ₱0.670 | ₱0.690 | ₱0.660 | 1,078,000 | ₱720,320.00 | -0.01 | -1.47% |
| Dec 06, 2024 | ₱0.680 | ₱0.690 | ₱0.660 | 2,320,000 | ₱1,555,130.00 | 0.00 | 0.00% |
| Dec 05, 2024 | ₱0.680 | ₱0.700 | ₱0.670 | 1,373,000 | ₱929,410.00 | -0.01 | -1.45% |
| Dec 04, 2024 | ₱0.690 | ₱0.700 | ₱0.660 | 3,326,000 | ₱2,249,180.00 | +0.01 | +1.47% |
| Dec 03, 2024 | ₱0.680 | ₱0.700 | ₱0.680 | 3,312,000 | ₱2,271,090.00 | -0.01 | -1.45% |
| Dec 02, 2024 | ₱0.690 | ₱0.710 | ₱0.680 | 4,111,000 | ₱2,805,900.00 | -0.01 | -1.43% |
| Nov 29, 2024 | ₱0.700 | ₱0.710 | ₱0.690 | 3,399,000 | ₱2,361,730.00 | -0.01 | -1.41% |
| Nov 28, 2024 | ₱0.710 | ₱0.730 | ₱0.700 | 6,733,000 | ₱4,824,990.00 | +0.02 | +2.90% |
| Nov 27, 2024 | ₱0.690 | ₱0.710 | ₱0.690 | 1,725,000 | ₱1,193,240.00 | -0.02 | -2.82% |
| Nov 26, 2024 | ₱0.710 | ₱0.720 | ₱0.690 | 1,821,000 | ₱1,272,970.00 | +0.01 | +1.43% |
| Nov 25, 2024 | ₱0.700 | ₱0.710 | ₱0.690 | 1,416,000 | ₱978,600.00 | 0.00 | 0.00% |
| Nov 22, 2024 | ₱0.700 | ₱0.710 | ₱0.690 | 1,114,000 | ₱774,240.00 | -0.01 | -1.41% |
| Nov 21, 2024 | ₱0.710 | ₱0.710 | ₱0.690 | 1,256,000 | ₱876,470.00 | 0.00 | 0.00% |
| Nov 20, 2024 | ₱0.710 | ₱0.720 | ₱0.690 | 4,182,000 | ₱2,909,390.00 | -0.01 | -1.39% |
| Nov 19, 2024 | ₱0.720 | ₱0.730 | ₱0.710 | 617,000 | ₱442,530.00 | -0.01 | -1.37% |
| Nov 18, 2024 | ₱0.730 | ₱0.730 | ₱0.710 | 767,000 | ₱552,250.00 | +0.02 | +2.82% |
| Nov 15, 2024 | ₱0.710 | ₱0.720 | ₱0.700 | 1,088,000 | ₱770,950.00 | +0.01 | +1.43% |
| Nov 14, 2024 | ₱0.700 | ₱0.740 | ₱0.690 | 5,088,000 | ₱3,585,020.00 | -0.04 | -5.41% |
| Nov 13, 2024 | ₱0.740 | ₱0.750 | ₱0.710 | 4,107,000 | ₱2,961,940.00 | -0.01 | -1.33% |
| Nov 12, 2024 | ₱0.750 | ₱0.750 | ₱0.730 | 1,309,000 | ₱972,170.00 | 0.00 | 0.00% |
| Nov 11, 2024 | ₱0.750 | ₱0.760 | ₱0.740 | 478,000 | ₱356,940.00 | -0.01 | -1.32% |
| Nov 08, 2024 | ₱0.760 | ₱0.760 | ₱0.740 | 1,450,000 | ₱1,094,630.00 | +0.02 | +2.70% |
| Nov 07, 2024 | ₱0.740 | ₱0.780 | ₱0.730 | 5,109,000 | ₱3,795,800.00 | -0.04 | -5.13% |
| Nov 06, 2024 | ₱0.780 | ₱0.790 | ₱0.770 | 1,647,000 | ₱1,277,000.00 | -0.01 | -1.27% |
| Nov 05, 2024 | ₱0.790 | ₱0.790 | ₱0.780 | 1,058,000 | ₱827,750.00 | +0.01 | +1.28% |
| Nov 04, 2024 | ₱0.780 | ₱0.790 | ₱0.770 | 1,966,000 | ₱1,523,250.00 | +0.01 | +1.30% |
| Oct 31, 2024 | ₱0.770 | ₱0.770 | ₱0.760 | 1,324,000 | ₱1,012,530.00 | 0.00 | 0.00% |
| Oct 30, 2024 | ₱0.770 | ₱0.790 | ₱0.750 | 3,645,000 | ₱2,774,080.00 | -0.01 | -1.28% |
| Oct 29, 2024 | ₱0.780 | ₱0.790 | ₱0.770 | 4,429,000 | ₱3,443,130.00 | +0.01 | +1.30% |
| Oct 28, 2024 | ₱0.770 | ₱0.810 | ₱0.760 | 10,190,000 | ₱7,912,920.00 | -0.04 | -4.94% |
| Oct 25, 2024 | ₱0.810 | ₱0.820 | ₱0.780 | 18,179,000 | ₱14,537,940.00 | -0.01 | -1.22% |
| Oct 24, 2024 | ₱0.820 | ₱0.850 | ₱0.820 | 8,187,000 | ₱6,749,270.00 | -0.03 | -3.53% |
| Oct 23, 2024 | ₱0.850 | ₱0.860 | ₱0.830 | 7,772,000 | ₱6,579,710.00 | -0.01 | -1.16% |
| Oct 22, 2024 | ₱0.860 | ₱0.870 | ₱0.840 | 6,211,000 | ₱5,310,750.00 | 0.00 | 0.00% |
| Oct 21, 2024 | ₱0.860 | ₱0.870 | ₱0.820 | 16,284,000 | ₱13,812,610.00 | +0.04 | +4.88% |
| Oct 18, 2024 | ₱0.820 | ₱0.860 | ₱0.820 | 6,708,000 | ₱5,629,150.00 | -0.02 | -2.38% |
| Oct 17, 2024 | ₱0.840 | ₱0.840 | ₱0.810 | 8,070,000 | ₱6,678,360.00 | +0.03 | +3.70% |
| Oct 16, 2024 | ₱0.810 | ₱0.820 | ₱0.800 | 2,353,000 | ₱1,903,010.00 | +0.01 | +1.25% |
| Oct 15, 2024 | ₱0.800 | ₱0.800 | ₱0.790 | 1,737,000 | ₱1,382,450.00 | 0.00 | 0.00% |
| Oct 14, 2024 | ₱0.800 | ₱0.800 | ₱0.780 | 1,168,000 | ₱919,890.00 | 0.00 | 0.00% |
| Oct 11, 2024 | ₱0.800 | ₱0.820 | ₱0.780 | 5,572,000 | ₱4,408,160.00 | -0.01 | -1.23% |
| Oct 10, 2024 | ₱0.810 | ₱0.820 | ₱0.800 | 1,712,000 | ₱1,386,120.00 | 0.00 | 0.00% |
| Oct 09, 2024 | ₱0.810 | ₱0.820 | ₱0.800 | 1,479,000 | ₱1,193,650.00 | 0.00 | 0.00% |
| Oct 08, 2024 | ₱0.810 | ₱0.810 | ₱0.800 | 2,027,000 | ₱1,630,540.00 | +0.01 | +1.25% |
| Oct 07, 2024 | ₱0.800 | ₱0.830 | ₱0.800 | 8,814,000 | ₱7,113,440.00 | -0.02 | -2.44% |
| Oct 04, 2024 | ₱0.820 | ₱0.830 | ₱0.800 | 6,957,000 | ₱5,635,990.00 | 0.00 | 0.00% |
| Oct 03, 2024 | ₱0.820 | ₱0.820 | ₱0.780 | 11,726,000 | ₱9,346,190.00 | +0.03 | +3.80% |
| Oct 02, 2024 | ₱0.790 | ₱0.810 | ₱0.780 | 5,468,000 | ₱4,316,870.00 | -0.01 | -1.25% |
| Oct 01, 2024 | ₱0.800 | ₱0.800 | ₱0.770 | 5,733,000 | ₱4,543,140.00 | +0.03 | +3.90% |
| Sep 30, 2024 | ₱0.770 | ₱0.810 | ₱0.770 | 5,295,000 | ₱4,152,750.00 | -0.02 | -2.53% |
| Sep 27, 2024 | ₱0.790 | ₱0.840 | ₱0.790 | 11,813,000 | ₱9,550,620.00 | -0.04 | -4.82% |
| Sep 26, 2024 | ₱0.830 | ₱0.840 | ₱0.790 | 15,916,000 | ₱13,005,450.00 | +0.04 | +5.06% |
| Sep 25, 2024 | ₱0.790 | ₱0.830 | ₱0.780 | 16,224,000 | ₱13,162,880.00 | -0.02 | -2.47% |
| Sep 24, 2024 | ₱0.810 | ₱0.810 | ₱0.730 | 27,196,000 | ₱21,296,220.00 | +0.09 | +10.96% |
| Sep 23, 2024 | ₱0.730 | ₱0.750 | ₱0.720 | 2,072,000 | ₱1,512,480.00 | -0.01 | -1.35% |
| Sep 20, 2024 | ₱0.740 | ₱0.740 | ₱0.720 | 2,578,000 | ₱1,885,800.00 | +0.01 | +1.37% |
| Sep 19, 2024 | ₱0.730 | ₱0.740 | ₱0.730 | 1,374,000 | ₱1,003,370.00 | 0.00 | 0.00% |
| Sep 18, 2024 | ₱0.730 | ₱0.750 | ₱0.730 | 3,250,000 | ₱2,373,330.00 | -0.01 | -1.35% |
| Sep 17, 2024 | ₱0.740 | ₱0.750 | ₱0.730 | 2,330,000 | ₱1,718,430.00 | -0.01 | -1.33% |
| Sep 16, 2024 | ₱0.750 | ₱0.750 | ₱0.730 | 1,017,000 | ₱751,860.00 | +0.03 | +4.17% |
| Sep 13, 2024 | ₱0.720 | ₱0.760 | ₱0.720 | 6,419,000 | ₱4,651,720.00 | -0.03 | -4.00% |
| Sep 12, 2024 | ₱0.750 | ₱0.770 | ₱0.730 | 2,044,000 | ₱1,517,760.00 | -0.01 | -1.32% |
| Sep 11, 2024 | ₱0.760 | ₱0.770 | ₱0.750 | 2,455,000 | ₱1,848,310.00 | -0.01 | -1.30% |
| Sep 10, 2024 | ₱0.770 | ₱0.780 | ₱0.750 | 4,059,000 | ₱3,098,870.00 | +0.01 | +1.32% |
| Sep 09, 2024 | ₱0.760 | ₱0.790 | ₱0.750 | 4,999,000 | ₱3,810,500.00 | -0.04 | -5.00% |
| Sep 06, 2024 | ₱0.800 | ₱0.810 | ₱0.790 | 3,272,000 | ₱2,612,280.00 | -0.01 | -1.23% |
| Sep 05, 2024 | ₱0.810 | ₱0.830 | ₱0.790 | 18,158,000 | ₱14,613,440.00 | +0.03 | +3.85% |
| Sep 04, 2024 | ₱0.780 | ₱0.790 | ₱0.730 | 9,951,000 | ₱7,666,220.00 | +0.05 | +6.85% |
| Sep 03, 2024 | ₱0.730 | ₱0.750 | ₱0.730 | 2,525,000 | ₱1,849,110.00 | +0.01 | +1.39% |
| Sep 02, 2024 | ₱0.720 | ₱0.730 | ₱0.720 | 2,049,000 | ₱1,476,600.00 | -0.01 | -1.37% |
| Aug 30, 2024 | ₱0.730 | ₱0.740 | ₱0.720 | 2,411,000 | ₱1,751,300.00 | -0.01 | -1.35% |
| Aug 29, 2024 | ₱0.740 | ₱0.750 | ₱0.720 | 4,236,000 | ₱3,122,650.00 | -0.01 | -1.33% |
| Aug 28, 2024 | ₱0.750 | ₱0.00000 | ₱0.00000 | 3,892,000 | ₱2,887,730.00 | 0.00 | 0.00% |
| Aug 27, 2024 | ₱0.750 | ₱0.00000 | ₱0.00000 | 2,380,000 | ₱1,768,470.00 | +0.02 | +2.74% |
| Aug 22, 2024 | ₱0.730 | ₱0.00000 | ₱0.00000 | 2,409,000 | ₱1,779,570.00 | -0.02 | -2.67% |
| Aug 21, 2024 | ₱0.750 | ₱0.00000 | ₱0.00000 | 1,720,000 | ₱1,281,170.00 | +0.01 | +1.35% |
| Aug 20, 2024 | ₱0.740 | ₱0.00000 | ₱0.00000 | 11,042,000 | ₱8,136,950.00 | -0.02 | -2.63% |
| Aug 19, 2024 | ₱0.760 | ₱0.00000 | ₱0.00000 | 6,478,000 | ₱4,953,110.00 | 0.00 | 0.00% |
| Aug 16, 2024 | ₱0.760 | ₱0.00000 | ₱0.00000 | 11,872,000 | ₱9,154,410.00 | -0.03 | -3.80% |
| Aug 15, 2024 | ₱0.790 | ₱0.00000 | ₱0.00000 | 3,085,000 | ₱2,437,990.00 | -0.01 | -1.25% |
| Aug 14, 2024 | ₱0.800 | ₱0.00000 | ₱0.00000 | 4,409,000 | ₱3,545,740.00 | +0.01 | +1.27% |
| Aug 13, 2024 | ₱0.790 | ₱0.00000 | ₱0.00000 | 5,846,000 | ₱4,684,690.00 | -0.04 | -4.82% |
| Aug 12, 2024 | ₱0.830 | ₱0.00000 | ₱0.00000 | 1,706,000 | ₱1,404,710.00 | -0.02 | -2.35% |
| Aug 09, 2024 | ₱0.850 | ₱0.00000 | ₱0.00000 | 857,000 | ₱730,490.00 | +0.01 | +1.19% |
| Aug 08, 2024 | ₱0.840 | ₱0.00000 | ₱0.00000 | 581,000 | ₱485,170.00 | -0.01 | -1.18% |
| Aug 07, 2024 | ₱0.850 | ₱0.00000 | ₱0.00000 | 1,152,000 | ₱963,870.00 | 0.00 | 0.00% |
| Aug 06, 2024 | ₱0.850 | ₱0.00000 | ₱0.00000 | 1,562,000 | ₱1,308,860.00 | +0.02 | +2.41% |
| Aug 05, 2024 | ₱0.830 | ₱0.00000 | ₱0.00000 | 3,380,000 | ₱2,801,280.00 | -0.03 | -3.49% |
| Aug 02, 2024 | ₱0.860 | ₱0.00000 | ₱0.00000 | 3,319,000 | ₱2,866,360.00 | -0.03 | -3.37% |
| Aug 01, 2024 | ₱0.890 | ₱0.00000 | ₱0.00000 | 345,000 | ₱306,500.00 | -0.01 | -1.11% |
| Jul 31, 2024 | ₱0.900 | ₱0.00000 | ₱0.00000 | 3,534,000 | ₱3,193,910.00 | -0.01 | -1.10% |
| Jul 30, 2024 | ₱0.910 | ₱0.00000 | ₱0.00000 | 3,890,000 | ₱3,513,310.00 | +0.01 | +1.11% |
| Jul 29, 2024 | ₱0.900 | ₱0.00000 | ₱0.00000 | 8,067,000 | ₱7,235,680.00 | +0.05 | +5.88% |
| Jul 26, 2024 | ₱0.850 | ₱0.00000 | ₱0.00000 | 2,332,000 | ₱1,941,600.00 | +0.02 | +2.41% |
Advanced Filters
Narrow down the ABA historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics