AbaCore Capital Holdings, Inc. (PSE:ABA)
Philippines
· Delayed Price · Currency is PHP 0.390
-0.010 (-2.50%)
At close: Dec 5, 2025
AbaCore Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 2,110,000 |
| Oct 2, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 1.04% | 2,230,000 |
| Oct 1, 2025 | 0.50 | 0.51 | 0.48 | 0.48 | 0.48 | -4.00% | 13,547,000 |
| Sep 30, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | -3.85% | 3,316,000 |
| Sep 29, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | - | 1,607,000 |
| Sep 26, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | - | 5,032,000 |
| Sep 25, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.96% | 1,429,000 |
| Sep 24, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | - | 3,329,000 |
| Sep 23, 2025 | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | -3.77% | 6,318,000 |
| Sep 22, 2025 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | 1.92% | 6,243,000 |
| Sep 19, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -3.70% | 5,583,000 |
| Sep 18, 2025 | 0.55 | 0.56 | 0.53 | 0.54 | 0.54 | -1.82% | 4,478,000 |
| Sep 17, 2025 | 0.54 | 0.57 | 0.54 | 0.55 | 0.55 | 1.85% | 11,869,000 |
| Sep 16, 2025 | 0.58 | 0.59 | 0.54 | 0.54 | 0.54 | -3.57% | 26,954,000 |
| Sep 15, 2025 | 0.51 | 0.56 | 0.51 | 0.56 | 0.56 | 9.80% | 22,723,000 |
| Sep 12, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | - | 8,841,000 |
| Sep 11, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 1,740,000 |
| Sep 10, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | - | 3,826,000 |
| Sep 9, 2025 | 0.53 | 0.53 | 0.50 | 0.51 | 0.51 | -3.77% | 8,435,000 |
| Sep 8, 2025 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | 1.92% | 417,000 |
| Sep 5, 2025 | 0.53 | 0.55 | 0.51 | 0.52 | 0.52 | -1.89% | 1,173,000 |
| Sep 4, 2025 | 0.50 | 0.56 | 0.50 | 0.53 | 0.53 | 3.92% | 7,274,000 |
| Sep 3, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | - | 1,920,000 |
| Sep 2, 2025 | 0.53 | 0.54 | 0.50 | 0.51 | 0.51 | -5.56% | 10,251,000 |
| Sep 1, 2025 | 0.55 | 0.55 | 0.52 | 0.54 | 0.54 | -1.82% | 3,710,000 |
| Aug 29, 2025 | 0.57 | 0.58 | 0.54 | 0.55 | 0.55 | -3.51% | 13,570,000 |
| Aug 28, 2025 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | -1.72% | 969,000 |
| Aug 27, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | - | 1,862,000 |
| Aug 26, 2025 | 0.59 | 0.60 | 0.57 | 0.58 | 0.58 | -1.69% | 3,453,000 |
| Aug 22, 2025 | 0.57 | 0.60 | 0.57 | 0.59 | 0.59 | -1.67% | 13,639,000 |
| Aug 20, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | - | 3,393,000 |
| Aug 19, 2025 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | 1.69% | 893,000 |
| Aug 18, 2025 | 0.58 | 0.60 | 0.57 | 0.59 | 0.59 | 1.72% | 1,519,000 |
| Aug 15, 2025 | 0.62 | 0.62 | 0.58 | 0.58 | 0.58 | -6.45% | 10,127,000 |
| Aug 14, 2025 | 0.59 | 0.65 | 0.59 | 0.62 | 0.62 | 3.33% | 59,256,000 |
| Aug 13, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | - | 1,385,000 |
| Aug 12, 2025 | 0.57 | 0.61 | 0.57 | 0.60 | 0.60 | 5.26% | 3,650,000 |
| Aug 11, 2025 | 0.57 | 0.59 | 0.57 | 0.57 | 0.57 | - | 1,868,000 |
| Aug 8, 2025 | 0.58 | 0.59 | 0.57 | 0.57 | 0.57 | -1.72% | 1,149,000 |
| Aug 7, 2025 | 0.59 | 0.60 | 0.56 | 0.58 | 0.58 | -1.69% | 8,739,000 |
| Aug 6, 2025 | 0.62 | 0.63 | 0.59 | 0.59 | 0.59 | -4.84% | 13,757,000 |
| Aug 5, 2025 | 0.61 | 0.63 | 0.60 | 0.62 | 0.62 | 1.64% | 14,480,000 |
| Aug 4, 2025 | 0.62 | 0.64 | 0.60 | 0.61 | 0.61 | -3.17% | 7,205,000 |
| Aug 1, 2025 | 0.67 | 0.67 | 0.62 | 0.63 | 0.63 | -5.97% | 9,122,000 |
| Jul 31, 2025 | 0.65 | 0.70 | 0.65 | 0.67 | 0.67 | 3.08% | 31,017,000 |
| Jul 30, 2025 | 0.61 | 0.68 | 0.60 | 0.65 | 0.65 | 6.56% | 35,922,000 |
| Jul 29, 2025 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -1.61% | 3,928,000 |
| Jul 28, 2025 | 0.57 | 0.62 | 0.56 | 0.62 | 0.62 | 6.90% | 8,100,000 |
| Jul 25, 2025 | 0.57 | 0.58 | 0.55 | 0.58 | 0.58 | - | 4,221,000 |
| Jul 24, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | - | 2,073,000 |
| Jul 23, 2025 | 0.59 | 0.59 | 0.56 | 0.58 | 0.58 | -1.69% | 3,658,000 |
| Jul 22, 2025 | 0.59 | 0.60 | 0.57 | 0.59 | 0.59 | - | 1,248,000 |
| Jul 21, 2025 | 0.57 | 0.61 | 0.54 | 0.59 | 0.59 | 3.51% | 4,179,000 |
| Jul 18, 2025 | 0.61 | 0.61 | 0.52 | 0.57 | 0.57 | -8.06% | 17,881,000 |
| Jul 17, 2025 | 0.65 | 0.65 | 0.61 | 0.62 | 0.62 | -4.62% | 6,975,000 |
| Jul 16, 2025 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | - | 5,468,000 |