Asia Biomass PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.94	0.98	0.91	0.93	0.93	-4.12%	4,707,500
Nov 3, 2026	0.78	0.99	0.77	0.97	0.97	27.63%	8,440,168
Nov 2, 2026	0.81	0.81	0.76	0.76	0.76	-6.17%	178,922
Oct 30, 2026	0.84	0.85	0.81	0.81	0.81	-2.41%	227,600
Oct 29, 2026	0.91	0.93	0.82	0.83	0.83	-8.79%	553,100
Oct 28, 2026	0.94	0.94	0.91	0.91	0.91	-1.09%	674,001
Oct 27, 2026	0.96	0.96	0.92	0.92	0.92	-4.17%	986,959
Oct 26, 2026	0.94	1.03	0.94	0.96	0.96	4.35%	4,776,919
Oct 22, 2026	0.95	0.96	0.91	0.92	0.92	-3.16%	719,820
Oct 21, 2026	0.94	1.01	0.94	0.95	0.95	1.06%	2,542,846
Oct 20, 2026	0.96	1.03	0.94	0.94	0.94	-2.08%	3,609,511
Oct 19, 2026	1.08	1.10	0.96	0.96	0.96	1.05%	11,186,527
Oct 15, 2026	0.73	0.95	0.73	0.95	0.95	30.14%	6,067,511
Oct 14, 2026	0.72	0.74	0.71	0.73	0.73	-1.35%	221,300
Oct 12, 2026	0.74	0.75	0.73	0.74	0.74	-	10,700
Oct 9, 2026	0.74	0.76	0.73	0.74	0.74	1.37%	67,901
Oct 8, 2026	0.73	0.74	0.73	0.73	0.73	-	161,800
Oct 7, 2026	0.73	0.74	0.72	0.73	0.73	-	24,733
Oct 6, 2026	0.74	0.80	0.72	0.73	0.73	-	284,200
Oct 5, 2026	0.74	0.75	0.72	0.73	0.73	-1.35%	43,300
Oct 2, 2026	0.75	0.75	0.73	0.74	0.74	-	2,400
Oct 1, 2026	0.73	0.77	0.73	0.74	0.74	-1.33%	42,602
Sep 30, 2026	0.80	0.80	0.74	0.75	0.75	-6.25%	121,030
Sep 29, 2026	0.77	0.81	0.76	0.80	0.80	1.27%	38,300
Sep 28, 2026	0.77	0.80	0.76	0.79	0.79	-	109,601
Sep 25, 2026	0.79	0.82	0.79	0.79	0.79	-2.47%	230,900
Sep 24, 2026	0.82	0.83	0.79	0.81	0.81	-1.22%	74,900
Sep 23, 2026	0.82	0.83	0.82	0.82	0.82	2.50%	55,200
Sep 22, 2026	0.83	0.83	0.78	0.80	0.80	-3.61%	236,300
Sep 21, 2026	0.85	0.85	0.82	0.83	0.83	1.22%	214,701
Sep 18, 2026	0.78	0.88	0.78	0.82	0.82	5.13%	680,310
Sep 17, 2026	0.80	0.80	0.77	0.78	0.78	-2.50%	144,100
Sep 16, 2026	0.84	0.90	0.77	0.80	0.80	-3.61%	957,033
Sep 15, 2026	0.85	0.88	0.83	0.83	0.83	-1.19%	90,300
Sep 14, 2026	0.89	0.89	0.84	0.84	0.84	-4.55%	202,100
Sep 11, 2026	0.89	0.90	0.87	0.88	0.88	-1.12%	281,177
Sep 10, 2026	0.89	0.93	0.89	0.89	0.89	-1.11%	672,168
Sep 9, 2026	0.95	0.99	0.90	0.90	0.90	-4.26%	1,821,701
Sep 8, 2026	0.85	1.01	0.83	0.94	0.94	11.90%	7,037,323
Sep 7, 2026	0.85	0.88	0.82	0.84	0.84	1.20%	948,867
Sep 4, 2026	0.86	0.86	0.81	0.83	0.83	-	233,000
Sep 3, 2026	0.85	0.90	0.83	0.83	0.83	-1.19%	789,611
Sep 2, 2026	0.87	0.87	0.82	0.84	0.84	-2.33%	586,613
Sep 1, 2026	0.93	0.93	0.85	0.86	0.86	-6.52%	1,081,107
Aug 31, 2026	0.94	0.96	0.91	0.92	0.92	-1.08%	1,143,602
Aug 28, 2026	0.90	1.03	0.90	0.93	0.93	5.68%	8,523,739
Aug 27, 2026	0.94	0.94	0.88	0.88	0.88	-8.33%	2,935,657
Aug 26, 2026	0.91	1.03	0.90	0.96	0.96	12.94%	19,749,097
Aug 25, 2026	0.64	0.85	0.63	0.85	0.85	30.77%	6,139,463
Aug 24, 2026	0.65	0.66	0.62	0.65	0.65	-1.52%	323,301