Asia Biomass PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.68	0.72	0.68	0.69	0.69	-2.82%	211,000
Jul 31, 2025	0.70	0.82	0.65	0.71	0.71	7.58%	621,178
Jul 30, 2025	0.63	0.79	0.62	0.66	0.66	3.13%	106,120
Jul 29, 2025	0.62	0.68	0.62	0.64	0.64	3.23%	6,500
Jul 25, 2025	0.61	0.62	0.61	0.62	0.62	3.33%	400
Jul 24, 2025	0.61	0.63	0.59	0.60	0.60	-1.64%	2,500
Jul 23, 2025	0.61	0.62	0.58	0.61	0.61	-	23,600
Jul 22, 2025	0.61	0.62	0.60	0.61	0.61	-	25,913
Jul 21, 2025	0.63	0.63	0.61	0.61	0.61	-3.17%	54,500
Jul 18, 2025	0.65	0.66	0.61	0.63	0.63	3.28%	26,500
Jul 17, 2025	0.65	0.65	0.59	0.61	0.61	1.67%	53,304
Jul 16, 2025	0.56	0.67	0.56	0.60	0.60	5.26%	105,623
Jul 15, 2025	0.57	0.57	0.55	0.57	0.57	1.79%	7,412
Jul 14, 2025	0.55	0.56	0.54	0.56	0.56	1.82%	203,601
Jul 11, 2025	0.55	0.55	0.54	0.55	0.55	3.77%	5,700
Jul 9, 2025	0.53	0.54	0.53	0.53	0.53	-	4,910
Jul 8, 2025	0.55	0.55	0.53	0.53	0.53	-1.85%	700
Jul 7, 2025	0.52	0.54	0.52	0.54	0.54	1.89%	2,120
Jul 4, 2025	0.51	0.55	0.51	0.53	0.53	-3.64%	21,403
Jul 3, 2025	0.55	0.55	0.54	0.55	0.55	-	33,704
Jul 2, 2025	0.52	0.56	0.50	0.55	0.55	3.77%	39,601
Jul 1, 2025	0.53	0.54	0.50	0.53	0.53	-	17,302
Jun 30, 2025	0.52	0.56	0.52	0.53	0.53	-	2,800
Jun 27, 2025	0.52	0.57	0.51	0.53	0.53	-1.85%	4,300
Jun 26, 2025	0.59	0.59	0.52	0.54	0.54	-3.57%	111,850
Jun 25, 2025	0.56	0.56	0.52	0.56	0.56	-	22,952
Jun 24, 2025	0.53	0.59	0.53	0.56	0.56	7.69%	13,811
Jun 23, 2025	0.55	0.55	0.50	0.52	0.52	-7.14%	6,950
Jun 20, 2025	0.56	0.57	0.56	0.56	0.56	-1.75%	20,210
Jun 19, 2025	0.56	0.57	0.56	0.57	0.57	1.79%	3,300
Jun 18, 2025	0.58	0.58	0.56	0.56	0.56	-	2,213
Jun 17, 2025	0.58	0.58	0.56	0.56	0.56	-5.08%	63,000
Jun 16, 2025	0.60	0.60	0.58	0.59	0.59	1.72%	3,000
Jun 13, 2025	0.55	0.65	0.55	0.58	0.58	5.45%	181,707
Jun 12, 2025	0.55	0.55	0.54	0.55	0.55	1.85%	15,030
Jun 11, 2025	0.54	0.58	0.54	0.54	0.54	-	32,200
Jun 10, 2025	0.57	0.57	0.54	0.54	0.54	-5.26%	90,300
Jun 9, 2025	0.61	0.61	0.57	0.57	0.57	-8.06%	19,300
Jun 6, 2025	0.60	0.62	0.58	0.62	0.62	3.33%	34,500
Jun 5, 2025	0.61	0.70	0.58	0.60	0.60	-1.64%	119,932
Jun 4, 2025	0.64	0.64	0.56	0.61	0.61	-4.69%	23,001
May 30, 2025	0.67	0.67	0.63	0.64	0.64	-3.03%	42,276
May 29, 2025	0.66	0.67	0.65	0.66	0.66	3.13%	700
May 28, 2025	0.64	0.64	0.63	0.64	0.64	-	15,600
May 27, 2025	0.67	0.67	0.64	0.64	0.64	-	5,200
May 26, 2025	0.64	0.65	0.62	0.64	0.64	-3.03%	51,800
May 23, 2025	0.66	0.66	0.66	0.66	0.66	-2.94%	1,600
May 22, 2025	0.62	0.68	0.60	0.68	0.68	6.25%	110,501
May 21, 2025	0.65	0.65	0.63	0.64	0.64	1.59%	4,306
May 20, 2025	0.63	0.65	0.63	0.63	0.63	-5.97%	65,034