Asia Biomass PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	0.82	0.82	0.77	0.81	0.81	-1.22%	48,920
Oct 16, 2025	0.81	0.83	0.78	0.82	0.82	1.23%	12,600
Oct 15, 2025	0.80	0.81	0.78	0.81	0.81	1.25%	71,510
Oct 14, 2025	0.84	0.84	0.80	0.80	0.80	-4.76%	54,040
Oct 10, 2025	0.80	0.84	0.80	0.84	0.84	2.44%	14,500
Oct 9, 2025	0.82	0.82	0.80	0.82	0.82	-2.38%	45,800
Oct 8, 2025	0.85	0.85	0.84	0.84	0.84	-	3,200
Oct 7, 2025	0.80	0.84	0.80	0.84	0.84	5.00%	104,307
Oct 6, 2025	0.80	0.84	0.80	0.80	0.80	-	64,110
Oct 3, 2025	0.82	0.82	0.80	0.80	0.80	-1.23%	63,505
Oct 2, 2025	0.85	0.86	0.81	0.81	0.81	-	36,400
Oct 1, 2025	0.83	0.87	0.80	0.81	0.81	-	482,200
Sep 30, 2025	0.84	0.85	0.81	0.81	0.81	-3.57%	42,510
Sep 29, 2025	0.86	0.88	0.84	0.84	0.84	-3.45%	42,900
Sep 26, 2025	0.86	0.87	0.86	0.87	0.87	-	200
Sep 25, 2025	0.88	0.89	0.86	0.87	0.87	1.16%	199,360
Sep 24, 2025	0.85	0.89	0.82	0.86	0.86	4.88%	109,411
Sep 23, 2025	0.84	0.90	0.81	0.82	0.82	-2.38%	850,200
Sep 22, 2025	0.85	0.85	0.84	0.84	0.84	-	40,900
Sep 19, 2025	0.85	0.86	0.84	0.84	0.84	-1.18%	184,715
Sep 18, 2025	0.87	0.87	0.85	0.85	0.85	-2.30%	421,300
Sep 17, 2025	0.87	0.88	0.86	0.87	0.87	-1.14%	371,401
Sep 16, 2025	0.88	0.91	0.86	0.88	0.88	-1.12%	294,101
Sep 15, 2025	0.88	0.97	0.85	0.89	0.89	2.30%	2,450,513
Sep 12, 2025	0.89	0.96	0.84	0.87	0.87	-5.43%	3,758,403
Sep 11, 2025	0.74	0.92	0.71	0.92	0.92	31.43%	3,904,622
Sep 10, 2025	0.71	0.73	0.70	0.70	0.70	-2.78%	23,200
Sep 9, 2025	0.72	0.74	0.72	0.72	0.72	-	17,800
Sep 8, 2025	0.72	0.75	0.71	0.72	0.72	1.41%	15,400
Sep 5, 2025	0.71	0.72	0.71	0.71	0.71	-	23,200
Sep 4, 2025	0.75	0.77	0.71	0.71	0.71	-6.58%	45,300
Sep 3, 2025	0.74	0.77	0.71	0.76	0.76	1.33%	141,600
Sep 2, 2025	0.77	0.77	0.70	0.75	0.75	-2.60%	191,706
Sep 1, 2025	0.73	0.77	0.72	0.77	0.77	2.67%	117,400
Aug 29, 2025	0.72	0.78	0.70	0.75	0.75	7.14%	90,602
Aug 28, 2025	0.73	0.76	0.70	0.70	0.70	-2.78%	71,500
Aug 27, 2025	0.73	0.79	0.70	0.72	0.72	-2.70%	150,900
Aug 26, 2025	0.73	0.74	0.72	0.74	0.74	-	23,100
Aug 25, 2025	0.73	0.75	0.70	0.74	0.74	2.78%	58,200
Aug 22, 2025	0.73	0.73	0.71	0.72	0.72	-	15,905
Aug 21, 2025	0.68	0.76	0.68	0.72	0.72	5.88%	445,201
Aug 20, 2025	0.66	0.68	0.62	0.68	0.68	3.03%	43,600
Aug 19, 2025	0.62	0.66	0.62	0.66	0.66	6.45%	10,701
Aug 18, 2025	0.64	0.64	0.62	0.62	0.62	-1.59%	7,810
Aug 15, 2025	0.67	0.67	0.62	0.63	0.63	-4.55%	90,400
Aug 14, 2025	0.66	0.66	0.65	0.66	0.66	-1.49%	28,601
Aug 13, 2025	0.69	0.71	0.65	0.67	0.67	-6.94%	156,516
Aug 8, 2025	0.74	0.74	0.70	0.72	0.72	-2.70%	53,600
Aug 7, 2025	0.77	0.80	0.74	0.74	0.74	-3.90%	62,437
Aug 6, 2025	0.77	0.80	0.73	0.77	0.77	5.48%	233,705