ABA Stock Price History - AbaCore Capital Holdings, Inc.

Advanced Filters
Best Day
₱0.720
June 27, 2025
Worst Day
₱0.570
July 18, 2025
Average Volume
8.4M
Daily Average
Most Traded
68.9M
July 10, 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%
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.

Reset Filters
 
Explore the Philippine Stocks