Asia Biomass PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	0.58	0.59	0.56	0.56	-	-3.45%	84,066
Mar 23, 2026	0.58	0.59	0.57	0.58	0.58	-1.69%	17,908
Mar 20, 2026	0.57	0.59	0.56	0.59	0.59	-	39,600
Mar 19, 2026	0.56	0.59	0.56	0.59	0.59	-	35,800
Mar 18, 2026	0.61	0.61	0.56	0.59	0.59	-4.84%	127,501
Mar 17, 2026	0.56	0.62	0.56	0.62	0.62	8.77%	43,985
Mar 16, 2026	0.57	0.60	0.55	0.57	0.57	-	56,700
Mar 13, 2026	0.56	0.62	0.54	0.57	0.57	-5.00%	221,700
Mar 12, 2026	0.59	0.63	0.59	0.60	0.60	7.14%	8,209
Mar 11, 2026	0.60	0.63	0.56	0.56	0.56	-11.11%	6,154
Mar 10, 2026	0.63	0.63	0.63	0.63	0.63	-	129
Mar 9, 2026	0.63	0.64	0.58	0.63	0.63	-	10,502
Mar 6, 2026	0.55	0.64	0.55	0.63	0.63	12.50%	15,130
Mar 5, 2026	0.65	0.65	0.55	0.56	0.56	3.70%	20,981
Mar 4, 2026	0.61	0.63	0.50	0.54	0.54	-12.90%	149,300
Mar 2, 2026	0.64	0.65	0.62	0.62	0.62	1.64%	21,700
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