First Abacus Fin

FAF
🏛️ philippines →
0.59
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 0.72 0.72 0.72 0.72 4.0M
2021-12-29 0.68 0.68 0.68 0.68 0.0M
2021-12-27 0.66 0.66 0.66 0.66 0.2M
2021-12-22 0.65 0.65 0.65 0.65 0.1M
2021-12-21 0.65 0.65 0.65 0.65 0.0M
2021-12-17 0.65 0.66 0.65 0.66 0.3M
2021-12-16 0.64 0.65 0.64 0.64 0.2M
2021-12-15 0.64 0.64 0.64 0.64 0.1M
2021-12-14 0.64 0.64 0.64 0.64 0.0M
2021-12-13 0.62 0.62 0.61 0.61 0.2M
2021-12-10 0.63 0.63 0.63 0.63 0.2M
2021-12-07 0.62 0.62 0.62 0.62 0.0M
2021-12-03 0.59 0.63 0.59 0.63 0.0M
2021-12-02 0.62 0.63 0.62 0.63 0.2M
2021-11-26 0.59 0.59 0.59 0.59 0.0M
2021-11-25 0.59 0.59 0.59 0.59 0.2M
2021-11-23 0.63 0.63 0.63 0.63 0.0M
2021-11-22 0.59 0.63 0.59 0.63 0.0M
2021-11-19 0.59 0.59 0.58 0.59 0.3M
2021-11-18 0.63 0.63 0.63 0.63 0.0M
2021-11-16 0.59 0.59 0.59 0.59 0.0M
2021-11-05 0.59 0.59 0.59 0.59 0.0M
2021-10-27 0.59 0.59 0.59 0.59 0.0M
2021-10-25 0.59 0.59 0.59 0.59 0.0M
2021-10-21 0.63 0.63 0.63 0.63 0.0M
2021-10-14 0.63 0.63 0.63 0.63 0.0M
2021-10-13 0.64 0.64 0.64 0.64 0.0M
2021-10-12 0.59 0.59 0.59 0.59 0.0M
2021-09-30 0.59 0.60 0.59 0.60 0.0M
2021-09-24 0.58 0.58 0.58 0.58 0.0M
2021-09-22 0.56 0.56 0.56 0.56 0.0M
2021-09-21 0.59 0.64 0.53 0.56 3.5M
2021-09-15 0.59 0.59 0.59 0.59 0.0M
2021-09-13 0.60 0.60 0.60 0.60 0.1M
2021-09-08 0.60 0.60 0.60 0.60 0.0M
2021-08-26 0.60 0.60 0.60 0.60 0.0M
2021-08-20 0.60 0.60 0.60 0.60 0.0M
2021-08-18 0.60 0.60 0.60 0.60 0.0M
2021-08-17 0.60 0.60 0.60 0.60 0.0M
2021-08-13 0.64 0.64 0.64 0.64 0.0M
2021-08-05 0.64 0.64 0.64 0.64 0.0M
2021-08-03 0.59 0.59 0.59 0.59 0.0M
2021-07-30 0.59 0.59 0.59 0.59 0.0M
2021-07-16 0.59 0.59 0.59 0.59 0.2M
2021-07-09 0.59 0.59 0.59 0.59 0.2M
2021-07-08 0.60 0.60 0.59 0.59 0.1M
2021-07-06 0.60 0.60 0.60 0.60 0.4M
2021-07-05 0.60 0.60 0.60 0.60 0.5M
2021-06-21 0.59 0.59 0.59 0.59 0.0M
2021-06-10 0.59 0.59 0.59 0.59 0.0M
2021-06-04 0.58 0.58 0.58 0.58 0.0M
2021-05-28 0.58 0.58 0.58 0.58 0.0M
2021-05-26 0.63 0.63 0.58 0.58 0.0M
2021-05-25 0.63 0.63 0.63 0.63 0.0M
2021-05-24 0.58 0.58 0.58 0.58 0.0M
2021-05-18 0.58 0.58 0.58 0.58 0.1M
2021-05-17 0.58 0.58 0.58 0.58 0.0M
2021-05-14 0.59 0.59 0.59 0.59 0.2M
2021-05-11 0.60 0.60 0.60 0.60 0.0M
2021-05-05 0.59 0.59 0.59 0.59 0.0M
2021-05-03 0.59 0.59 0.59 0.59 0.0M
2021-04-29 0.59 0.59 0.59 0.59 0.0M
2021-04-28 0.60 0.60 0.60 0.60 0.0M
2021-04-27 0.63 0.63 0.63 0.63 0.1M
2021-04-26 0.59 0.59 0.59 0.59 0.0M
2021-04-23 0.63 0.63 0.59 0.59 0.0M
2021-04-22 0.63 0.63 0.63 0.63 0.0M
2021-04-19 0.62 0.62 0.62 0.62 0.1M
2021-04-15 0.62 0.62 0.62 0.62 0.0M
2021-04-14 0.59 0.59 0.59 0.59 0.0M
2021-04-06 0.62 0.62 0.62 0.62 0.0M
2021-03-31 0.62 0.62 0.62 0.62 0.2M
2021-03-29 0.59 0.59 0.59 0.59 0.2M
2021-03-24 0.60 0.60 0.59 0.59 0.0M
2021-03-23 0.59 0.59 0.59 0.59 0.0M
2021-03-19 0.58 0.58 0.58 0.58 0.0M
2021-03-16 0.58 0.58 0.58 0.58 0.0M
2021-03-15 0.59 0.59 0.57 0.57 0.4M
2021-03-12 0.61 0.61 0.61 0.61 0.0M
2021-03-11 0.62 0.62 0.61 0.61 0.0M
2021-03-10 0.61 0.61 0.61 0.61 0.1M
2021-03-09 0.61 0.61 0.58 0.61 0.4M
2021-03-08 0.69 0.69 0.59 0.59 0.8M
2021-03-05 0.60 0.75 0.59 0.69 1.3M
2021-03-01 0.58 0.60 0.58 0.60 0.1M
2021-02-26 0.60 0.60 0.60 0.60 0.0M
2021-02-24 0.58 0.60 0.58 0.60 0.0M
2021-02-23 0.57 0.57 0.57 0.57 0.1M
2021-02-22 0.60 0.60 0.60 0.60 0.0M
2021-02-19 0.57 0.57 0.57 0.57 0.0M
2021-02-17 0.57 0.57 0.57 0.57 0.0M
2021-02-16 0.57 0.57 0.57 0.57 0.0M
2021-02-11 0.56 0.56 0.56 0.56 0.0M
2021-02-10 0.59 0.60 0.56 0.56 0.1M
2021-02-09 0.60 0.60 0.56 0.56 0.0M
2021-02-08 0.60 0.60 0.60 0.60 0.0M
2021-02-05 0.60 0.60 0.55 0.60 0.1M
2021-02-04 0.60 0.60 0.60 0.60 1.0M
2021-02-03 0.60 0.60 0.60 0.60 0.0M
2021-02-02 0.61 0.61 0.61 0.61 0.0M
2021-01-26 0.58 0.58 0.58 0.58 0.0M
2021-01-25 0.59 0.59 0.58 0.58 0.0M
2021-01-22 0.58 0.58 0.58 0.58 0.0M
2021-01-21 0.63 0.63 0.58 0.58 0.0M
2021-01-19 0.63 0.63 0.63 0.63 0.0M
2021-01-15 0.63 0.63 0.63 0.63 0.0M
2021-01-14 0.63 0.63 0.63 0.63 0.0M
2021-01-13 0.60 0.63 0.60 0.63 0.0M
2021-01-12 0.65 0.65 0.60 0.61 0.1M
2021-01-11 0.63 0.63 0.62 0.63 0.1M
2021-01-08 0.67 0.67 0.67 0.67 0.0M
2021-01-06 0.70 0.70 0.70 0.70 0.0M
2021-01-05 0.72 0.72 0.71 0.71 0.0M
2021-01-04 0.72 0.72 0.70 0.71 0.0M