ABA Stock Price History - AbaCore Capital Holdings, Inc.
Best Day
₱0.620
August 14, 2025
Worst Day
₱0.510
September 03, 2025
Average Volume
7.1M
Daily Average
Most Traded
59.3M
August 14, 2025
| Date | Close | High | Low | Volume | Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| 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% |
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