ABA Stock Price History - AbaCore Capital Holdings, Inc.

Best Day
₱0.670
July 31, 2025
Worst Day
₱0.410
October 17, 2025
Average Volume
7.7M
Daily Average
Most Traded
59.3M
August 14, 2025
Date Close High Low Volume Value Change Change %
Oct 17, 2025 ₱0.410 ₱0.435 ₱0.410 9,650,000 ₱4,029,950.00 -0.02 -5.75%
Oct 16, 2025 ₱0.435 ₱0.435 ₱0.425 4,970,000 ₱2,143,300.00 0.00 0.00%
Oct 15, 2025 ₱0.435 ₱0.445 ₱0.430 2,470,000 ₱1,072,000.00 -0.00 -1.14%
Oct 14, 2025 ₱0.440 ₱0.455 ₱0.430 8,730,000 ₱3,815,650.00 +0.01 +1.15%
Oct 13, 2025 ₱0.435 ₱0.460 ₱0.435 4,820,000 ₱2,118,700.00 -0.02 -5.43%
Oct 10, 2025 ₱0.460 ₱0.470 ₱0.445 6,520,000 ₱2,940,650.00 -0.00 -1.08%
Oct 09, 2025 ₱0.465 ₱0.480 ₱0.460 5,020,000 ₱2,325,700.00 -0.01 -3.12%
Oct 08, 2025 ₱0.480 ₱0.485 ₱0.470 4,410,000 ₱2,093,350.00 -0.00 -1.03%
Oct 07, 2025 ₱0.485 ₱0.490 ₱0.475 3,320,000 ₱1,601,500.00 0.00 0.00%
Oct 06, 2025 ₱0.485 ₱0.495 ₱0.470 8,400,000 ₱4,058,400.00 +0.01 +1.04%
Oct 03, 2025 ₱0.480 ₱0.490 ₱0.475 2,110,000 ₱1,015,900.00 -0.00 -1.03%
Oct 02, 2025 ₱0.485 ₱0.485 ₱0.480 2,230,000 ₱1,075,500.00 +0.01 +1.04%
Oct 01, 2025 ₱0.480 ₱0.500 ₱0.480 13,547,000 ₱6,594,880.00 -0.02 -4.00%
Sep 30, 2025 ₱0.500 ₱0.520 ₱0.500 3,316,000 ₱1,667,190.00 -0.02 -3.85%
Sep 29, 2025 ₱0.520 ₱0.530 ₱0.510 1,607,000 ₱827,450.00 0.00 0.00%
Sep 26, 2025 ₱0.520 ₱0.530 ₱0.510 5,032,000 ₱2,589,010.00 0.00 0.00%
Sep 25, 2025 ₱0.520 ₱0.520 ₱0.510 1,429,000 ₱733,210.00 +0.01 +1.96%
Sep 24, 2025 ₱0.510 ₱0.520 ₱0.500 3,329,000 ₱1,692,740.00 0.00 0.00%
Sep 23, 2025 ₱0.510 ₱0.530 ₱0.510 6,318,000 ₱3,249,480.00 -0.02 -3.77%
Sep 22, 2025 ₱0.530 ₱0.530 ₱0.510 6,243,000 ₱3,225,460.00 +0.01 +1.92%
Sep 19, 2025 ₱0.520 ₱0.540 ₱0.520 5,583,000 ₱2,916,120.00 -0.02 -3.70%
Sep 18, 2025 ₱0.540 ₱0.550 ₱0.530 4,478,000 ₱2,406,010.00 -0.01 -1.82%
Sep 17, 2025 ₱0.550 ₱0.560 ₱0.540 11,869,000 ₱6,548,350.00 +0.01 +1.85%
Sep 16, 2025 ₱0.540 ₱0.580 ₱0.540 26,954,000 ₱15,293,420.00 -0.02 -3.57%
Sep 15, 2025 ₱0.560 ₱0.560 ₱0.510 22,723,000 ₱12,362,510.00 +0.05 +9.80%
Sep 12, 2025 ₱0.510 ₱0.520 ₱0.495 8,841,000 ₱4,495,165.00 0.00 0.00%
Sep 11, 2025 ₱0.510 ₱0.510 ₱0.500 1,740,000 ₱882,370.00 0.00 0.00%
Sep 10, 2025 ₱0.510 ₱0.510 ₱0.500 3,826,000 ₱1,934,720.00 0.00 0.00%
Sep 09, 2025 ₱0.510 ₱0.530 ₱0.495 8,435,000 ₱4,256,940.00 -0.02 -3.77%
Sep 08, 2025 ₱0.530 ₱0.540 ₱0.520 417,000 ₱218,880.00 +0.01 +1.92%
Sep 05, 2025 ₱0.520 ₱0.550 ₱0.510 1,173,000 ₱615,570.00 -0.01 -1.89%
Sep 04, 2025 ₱0.530 ₱0.560 ₱0.500 7,274,000 ₱3,887,460.00 +0.02 +3.92%
Sep 03, 2025 ₱0.510 ₱0.520 ₱0.500 1,920,000 ₱979,670.00 0.00 0.00%
Sep 02, 2025 ₱0.510 ₱0.540 ₱0.500 10,251,000 ₱5,200,590.00 -0.03 -5.56%
Sep 01, 2025 ₱0.540 ₱0.550 ₱0.520 3,710,000 ₱1,953,570.00 -0.01 -1.82%
Aug 29, 2025 ₱0.550 ₱0.570 ₱0.540 13,570,000 ₱7,436,510.00 -0.02 -3.51%
Aug 28, 2025 ₱0.570 ₱0.580 ₱0.570 969,000 ₱552,460.00 -0.01 -1.72%
Aug 27, 2025 ₱0.580 ₱0.580 ₱0.570 1,862,000 ₱1,071,630.00 0.00 0.00%
Aug 26, 2025 ₱0.580 ₱0.600 ₱0.570 3,453,000 ₱2,010,680.00 -0.01 -1.69%
Aug 22, 2025 ₱0.590 ₱0.600 ₱0.570 13,639,000 ₱8,023,980.00 -0.01 -1.67%
Aug 20, 2025 ₱0.600 ₱0.610 ₱0.590 3,393,000 ₱2,037,690.00 0.00 0.00%
Aug 19, 2025 ₱0.600 ₱0.600 ₱0.580 893,000 ₱526,370.00 +0.01 +1.69%
Aug 18, 2025 ₱0.590 ₱0.590 ₱0.570 1,519,000 ₱888,780.00 +0.01 +1.72%
Aug 15, 2025 ₱0.580 ₱0.620 ₱0.580 10,127,000 ₱5,927,120.00 -0.04 -6.45%
Aug 14, 2025 ₱0.620 ₱0.640 ₱0.600 59,256,000 ₱35,947,310.00 +0.02 +3.33%
Aug 13, 2025 ₱0.600 ₱0.610 ₱0.590 1,385,000 ₱825,700.00 0.00 0.00%
Aug 12, 2025 ₱0.600 ₱0.610 ₱0.570 3,650,000 ₱2,179,570.00 +0.03 +5.26%
Aug 11, 2025 ₱0.570 ₱0.590 ₱0.570 1,868,000 ₱1,079,730.00 0.00 0.00%
Aug 08, 2025 ₱0.570 ₱0.590 ₱0.570 1,149,000 ₱660,360.00 -0.01 -1.72%
Aug 07, 2025 ₱0.580 ₱0.600 ₱0.560 8,739,000 ₱5,019,570.00 -0.01 -1.69%
Aug 06, 2025 ₱0.590 ₱0.630 ₱0.590 13,757,000 ₱8,236,240.00 -0.03 -4.84%
Aug 05, 2025 ₱0.620 ₱0.630 ₱0.600 14,480,000 ₱8,844,950.00 +0.01 +1.64%
Aug 04, 2025 ₱0.610 ₱0.630 ₱0.600 7,205,000 ₱4,420,520.00 -0.02 -3.17%
Aug 01, 2025 ₱0.630 ₱0.660 ₱0.630 9,122,000 ₱5,815,300.00 -0.04 -5.97%
Jul 31, 2025 ₱0.670 ₱0.700 ₱0.660 31,017,000 ₱20,796,860.00 +0.02 +3.08%
Jul 30, 2025 ₱0.650 ₱0.680 ₱0.600 35,922,000 ₱22,639,330.00 +0.04 +6.56%
Jul 29, 2025 ₱0.610 ₱0.630 ₱0.610 3,928,000 ₱2,412,820.00 -0.01 -1.61%
Jul 28, 2025 ₱0.620 ₱0.620 ₱0.560 8,100,000 ₱4,876,260.00 +0.04 +6.90%
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%
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.