Asia Biomass PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	0.64	0.65	0.64	0.65	-	6.56%	10,700
Feb 27, 2026	0.65	0.65	0.60	0.61	0.61	-6.15%	32,506
Feb 26, 2026	0.63	0.65	0.62	0.65	0.65	-	8,105
Feb 25, 2026	0.61	0.65	0.61	0.65	0.65	4.84%	5,657
Feb 24, 2026	0.67	0.67	0.60	0.62	0.62	-6.06%	3,100
Feb 23, 2026	0.63	0.67	0.63	0.66	0.66	-	15,303
Feb 20, 2026	0.65	0.66	0.64	0.66	0.66	-	48,140
Feb 19, 2026	0.65	0.66	0.65	0.66	0.66	1.54%	56,311
Feb 18, 2026	0.63	0.65	0.63	0.65	0.65	1.56%	86,675
Feb 17, 2026	0.59	0.64	0.59	0.64	0.64	3.23%	33,400
Feb 16, 2026	0.62	0.62	0.62	0.62	0.62	-	2,143
Feb 13, 2026	0.63	0.63	0.62	0.62	0.62	3.33%	1,100
Feb 12, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	125,800
Feb 11, 2026	0.60	0.60	0.59	0.59	0.59	-	124,405
Feb 10, 2026	0.59	0.59	0.59	0.59	0.59	-	38,205
Feb 9, 2026	0.60	0.60	0.59	0.59	0.59	3.51%	21,100
Feb 6, 2026	0.56	0.60	0.56	0.57	0.57	-1.72%	12,100
Feb 5, 2026	0.59	0.59	0.58	0.58	0.58	-3.33%	12,600
Feb 4, 2026	0.59	0.60	0.59	0.60	0.60	-	9,600
Feb 3, 2026	0.60	0.60	0.59	0.60	0.60	-4.76%	31,710
Feb 2, 2026	0.60	0.63	0.60	0.63	0.63	1.61%	3,200
Jan 30, 2026	0.62	0.62	0.60	0.62	0.62	-	11,710
Jan 29, 2026	0.64	0.64	0.62	0.62	0.62	-4.62%	11,400
Jan 28, 2026	0.59	0.65	0.59	0.65	0.65	10.17%	97,400
Jan 27, 2026	0.62	0.62	0.59	0.59	0.59	-1.67%	2,810
Jan 26, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	19,600
Jan 23, 2026	0.61	0.61	0.61	0.61	0.61	-1.61%	8,000
Jan 22, 2026	0.60	0.63	0.60	0.62	0.62	1.64%	16,519
Jan 21, 2026	0.61	0.61	0.60	0.61	0.61	-1.61%	44,408
Jan 20, 2026	0.63	0.63	0.60	0.62	0.62	-1.59%	11,400
Jan 19, 2026	0.63	0.63	0.63	0.63	0.63	1.61%	100
Jan 16, 2026	0.62	0.63	0.62	0.62	0.62	3.33%	3,660
Jan 15, 2026	0.57	0.60	0.57	0.60	0.60	-6.25%	29,200
Jan 13, 2026	0.61	0.64	0.58	0.64	0.64	1.59%	7,100
Jan 12, 2026	0.63	0.63	0.63	0.63	0.63	-1.56%	1,009
Jan 9, 2026	0.64	0.64	0.61	0.64	0.64	-1.54%	716
Jan 8, 2026	0.63	0.65	0.62	0.65	0.65	1.56%	16,300
Jan 7, 2026	0.62	0.64	0.62	0.64	0.64	-1.54%	74,137
Jan 6, 2026	0.65	0.65	0.63	0.65	0.65	1.56%	18,714
Jan 5, 2026	0.62	0.65	0.61	0.64	0.64	3.23%	188,710
Dec 30, 2025	0.62	0.62	0.62	0.62	0.62	-3.13%	15,200
Dec 26, 2025	0.63	0.64	0.63	0.64	0.64	-	4,500
Dec 25, 2025	0.64	0.64	0.62	0.64	0.64	-	3,000
Dec 24, 2025	0.63	0.64	0.62	0.64	0.64	-1.54%	57,500
Dec 23, 2025	0.63	0.65	0.62	0.65	0.65	-1.52%	2,800
Dec 22, 2025	0.67	0.67	0.64	0.66	0.66	3.13%	19,000
Dec 19, 2025	0.64	0.65	0.62	0.64	0.64	-4.48%	31,300
Dec 17, 2025	0.64	0.67	0.64	0.67	0.67	-	1,100
Dec 16, 2025	0.68	0.68	0.67	0.67	0.67	-2.90%	301
Dec 15, 2025	0.65	0.69	0.65	0.69	0.69	2.99%	6,500