AbaCore Capital Holdings, Inc. (PSE:ABA)
Philippines
· Delayed Price · Currency is PHP 0.380
0.00 (0.00%)
Last updated: Mar 4, 2026, 10:45 AM PST
AbaCore Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | - | -1.32% | 1,240,000 |
| Mar 3, 2026 | 0.38 | 0.38 | 0.36 | 0.38 | 0.38 | 1.33% | 21,630,000 |
| Mar 2, 2026 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -3.85% | 11,070,000 |
| Feb 27, 2026 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | - | 25,930,000 |
| Feb 26, 2026 | 0.38 | 0.41 | 0.38 | 0.39 | 0.39 | 4.00% | 47,350,000 |
| Feb 25, 2026 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | - | 13,050,000 |
| Feb 24, 2026 | 0.37 | 0.40 | 0.36 | 0.38 | 0.38 | 4.17% | 52,870,000 |
| Feb 23, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 10,790,000 |
| Feb 20, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | 1.41% | 3,720,000 |
| Feb 19, 2026 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | 4.41% | 3,430,000 |
| Feb 18, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.86% | 4,820,000 |
| Feb 16, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.78% | 6,710,000 |
| Feb 13, 2026 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | 1.41% | 5,590,000 |
| Feb 12, 2026 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -1.39% | 3,270,000 |
| Feb 11, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | - | 19,810,000 |
| Feb 10, 2026 | 0.33 | 0.37 | 0.33 | 0.36 | 0.36 | 10.77% | 33,160,000 |
| Feb 9, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | -1.52% | 1,130,000 |
| Feb 6, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.54% | 1,330,000 |
| Feb 5, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | -1.52% | 930,000 |
| Feb 4, 2026 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 1.54% | 2,550,000 |
| Feb 3, 2026 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | 1.56% | 14,590,000 |
| Feb 2, 2026 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | - | 4,010,000 |
| Jan 30, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 910,000 |
| Jan 29, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 2,770,000 |
| Jan 28, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.54% | 2,220,000 |
| Jan 27, 2026 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | - | 2,690,000 |
| Jan 26, 2026 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | -1.52% | 4,780,000 |
| Jan 23, 2026 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | 3.13% | 4,210,000 |
| Jan 22, 2026 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | - | 1,920,000 |
| Jan 21, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 630,000 |
| Jan 20, 2026 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | - | 4,110,000 |
| Jan 19, 2026 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -4.48% | 6,610,000 |
| Jan 16, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 4,300,000 |
| Jan 15, 2026 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 3.08% | 18,160,000 |
| Jan 14, 2026 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 6.56% | 6,620,000 |
| Jan 13, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -1.61% | 4,770,000 |
| Jan 12, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 10,720,000 |
| Jan 9, 2026 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -3.08% | 3,920,000 |
| Jan 8, 2026 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 3.17% | 6,750,000 |
| Jan 7, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -1.56% | 4,110,000 |
| Jan 6, 2026 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | 1.59% | 17,240,000 |
| Jan 5, 2026 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 12.50% | 27,970,000 |
| Jan 2, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 7.69% | 19,520,000 |
| Dec 29, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -5.45% | 49,490,000 |
| Dec 26, 2025 | 0.31 | 0.32 | 0.27 | 0.28 | 0.28 | -8.33% | 54,390,000 |
| Dec 23, 2025 | 0.34 | 0.35 | 0.30 | 0.30 | 0.30 | -11.76% | 56,380,000 |
| Dec 22, 2025 | 0.39 | 0.40 | 0.34 | 0.34 | 0.34 | -11.69% | 57,550,000 |
| Dec 19, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -3.75% | 7,160,000 |
| Dec 18, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -2.44% | 5,890,000 |
| Dec 17, 2025 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | 5.13% | 18,630,000 |
| Dec 16, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 2.63% | 3,990,000 |
| Dec 15, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -1.30% | 3,900,000 |
| Dec 12, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 1.32% | 2,270,000 |
| Dec 11, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | - | 5,220,000 |
| Dec 10, 2025 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -1.30% | 6,570,000 |
| Dec 9, 2025 | 0.39 | 0.41 | 0.39 | 0.39 | 0.39 | -1.28% | 12,240,000 |
| Dec 5, 2025 | 0.41 | 0.42 | 0.39 | 0.39 | 0.39 | -2.50% | 24,660,000 |
| Dec 4, 2025 | 0.38 | 0.42 | 0.38 | 0.40 | 0.40 | 5.26% | 47,930,000 |
| Dec 3, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | 2.70% | 3,180,000 |
| Dec 2, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | - | 760,000 |
| Dec 1, 2025 | 0.37 | 0.39 | 0.37 | 0.37 | 0.37 | - | 5,040,000 |
| Nov 28, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -2.63% | 1,350,000 |
| Nov 27, 2025 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | 4.11% | 5,120,000 |
| Nov 26, 2025 | 0.39 | 0.39 | 0.36 | 0.37 | 0.37 | -6.41% | 10,590,000 |
| Nov 25, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -1.27% | 2,480,000 |
| Nov 24, 2025 | 0.38 | 0.41 | 0.37 | 0.40 | 0.40 | 3.95% | 7,680,000 |
| Nov 21, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | - | 2,990,000 |
| Nov 20, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.56% | 1,910,000 |
| Nov 19, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | - | 2,280,000 |
| Nov 18, 2025 | 0.37 | 0.41 | 0.37 | 0.39 | 0.39 | 4.00% | 6,340,000 |
| Nov 17, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 4.17% | 1,960,000 |
| Nov 14, 2025 | 0.38 | 0.42 | 0.36 | 0.36 | 0.36 | -5.26% | 12,570,000 |
| Nov 13, 2025 | 0.37 | 0.39 | 0.36 | 0.38 | 0.38 | 5.56% | 6,660,000 |
| Nov 12, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | 1.41% | 1,110,000 |
| Nov 11, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -1.39% | 1,310,000 |
| Nov 10, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 1,130,000 |
| Nov 7, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -1.37% | 1,880,000 |
| Nov 6, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -2.67% | 1,610,000 |
| Nov 5, 2025 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | - | 1,880,000 |
| Nov 4, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 1.35% | 1,490,000 |
| Nov 3, 2025 | 0.39 | 0.39 | 0.36 | 0.37 | 0.37 | -5.13% | 5,940,000 |
| Oct 30, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | - | 1,280,000 |
| Oct 29, 2025 | 0.39 | 0.39 | 0.37 | 0.39 | 0.39 | 1.30% | 4,990,000 |
| Oct 28, 2025 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | 1.32% | 2,560,000 |
| Oct 27, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -3.80% | 4,490,000 |
| Oct 24, 2025 | 0.41 | 0.41 | 0.38 | 0.40 | 0.40 | -2.47% | 3,410,000 |
| Oct 23, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -2.41% | 6,540,000 |
| Oct 22, 2025 | 0.44 | 0.44 | 0.41 | 0.42 | 0.42 | -3.49% | 2,430,000 |
| Oct 21, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -3.37% | 2,570,000 |
| Oct 20, 2025 | 0.42 | 0.45 | 0.41 | 0.45 | 0.45 | 8.54% | 11,330,000 |
| Oct 17, 2025 | 0.44 | 0.44 | 0.41 | 0.41 | 0.41 | -5.75% | 9,650,000 |
| Oct 16, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | 4,970,000 |
| Oct 15, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | -1.14% | 2,470,000 |
| Oct 14, 2025 | 0.44 | 0.46 | 0.43 | 0.44 | 0.44 | 1.15% | 8,730,000 |
| Oct 13, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -5.43% | 4,820,000 |
| Oct 10, 2025 | 0.47 | 0.47 | 0.44 | 0.46 | 0.46 | -1.08% | 6,520,000 |
| Oct 9, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -3.12% | 5,020,000 |
| Oct 8, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -1.03% | 4,410,000 |
| Oct 7, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 3,320,000 |
| Oct 6, 2025 | 0.48 | 0.50 | 0.47 | 0.49 | 0.49 | 1.04% | 8,400,000 |