Asia Biomass PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.42	0.44	0.42	0.43	0.43	2.38%	30,017
May 21, 2026	0.42	0.42	0.42	0.42	0.42	-	142,900
May 20, 2026	0.40	0.43	0.40	0.42	0.42	-4.55%	184,504
May 19, 2026	0.44	0.44	0.44	0.44	0.44	-	1,801
May 18, 2026	0.44	0.45	0.44	0.44	0.44	-2.22%	150,800
May 15, 2026	0.45	0.45	0.45	0.45	0.45	-2.17%	5,434
May 14, 2026	0.45	0.46	0.45	0.46	0.46	2.22%	61,913
May 13, 2026	0.44	0.46	0.44	0.45	0.45	-2.17%	48,337
May 12, 2026	0.46	0.46	0.42	0.46	0.46	-	104,900
May 11, 2026	0.46	0.46	0.46	0.46	0.46	2.22%	10,599
May 8, 2026	0.45	0.47	0.45	0.45	0.45	-	192,200
May 7, 2026	0.48	0.48	0.45	0.45	0.45	-6.25%	162,503
May 6, 2026	0.48	0.50	0.48	0.48	0.48	-2.04%	24,300
May 5, 2026	0.49	0.50	0.48	0.49	0.49	-2.00%	124,001
Apr 30, 2026	0.50	0.50	0.50	0.50	0.50	-	23,000
Apr 29, 2026	0.50	0.52	0.50	0.50	0.50	-	15,000
Apr 28, 2026	0.49	0.52	0.49	0.50	0.50	-	36,050
Apr 27, 2026	0.50	0.50	0.50	0.50	0.50	-	737
Apr 24, 2026	0.49	0.50	0.49	0.50	0.50	2.04%	2,700
Apr 23, 2026	0.50	0.50	0.49	0.49	0.49	-3.92%	38,760
Apr 22, 2026	0.51	0.51	0.50	0.51	0.51	2.00%	37,500
Apr 21, 2026	0.51	0.52	0.50	0.50	0.50	-3.85%	38,020
Apr 20, 2026	0.52	0.52	0.51	0.52	0.52	-	56,700
Apr 17, 2026	0.52	0.52	0.51	0.52	0.52	-	13,400
Apr 16, 2026	0.53	0.53	0.52	0.52	0.52	-1.89%	21,305
Apr 10, 2026	0.52	0.53	0.52	0.53	0.53	3.92%	28,225
Apr 9, 2026	0.53	0.55	0.49	0.51	0.51	-3.77%	385,400
Apr 8, 2026	0.54	0.56	0.52	0.53	0.53	-1.85%	9,939
Apr 7, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	4,302
Apr 3, 2026	0.55	0.55	0.55	0.55	0.55	-	13,100
Apr 2, 2026	0.55	0.55	0.55	0.55	0.55	-	1,000
Apr 1, 2026	0.52	0.56	0.51	0.55	0.55	-	28,638
Mar 31, 2026	0.54	0.56	0.53	0.55	0.55	1.85%	55,609
Mar 30, 2026	0.57	0.57	0.40	0.54	0.54	-5.26%	92,211
Mar 27, 2026	0.52	0.57	0.52	0.57	0.57	1.79%	7,139
Mar 26, 2026	0.56	0.56	0.55	0.56	0.56	-	52,800
Mar 25, 2026	0.56	0.57	0.55	0.56	0.56	-	50,314
Mar 24, 2026	0.58	0.59	0.56	0.56	0.56	-3.45%	111,266
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