Asia Biomass PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2026	0.66	0.67	0.62	0.66	0.66	-	527,130
Aug 20, 2026	0.68	0.68	0.65	0.66	0.66	-2.94%	230,110
Aug 19, 2026	0.69	0.73	0.67	0.68	0.68	-	681,534
Aug 18, 2026	0.67	0.68	0.64	0.68	0.68	1.49%	654,650
Aug 17, 2026	0.72	0.73	0.67	0.67	0.67	-6.94%	1,309,693
Aug 14, 2026	0.81	0.82	0.69	0.72	0.72	-7.69%	1,936,247
Aug 13, 2026	0.79	0.87	0.78	0.78	0.78	14.71%	9,928,818
Aug 11, 2026	0.58	0.68	0.56	0.68	0.68	30.77%	6,311,722
Aug 10, 2026	0.50	0.52	0.50	0.52	0.52	4.00%	155,500
Aug 7, 2026	0.51	0.51	0.48	0.50	0.50	-1.96%	164,600
Aug 6, 2026	0.49	0.51	0.49	0.51	0.51	4.08%	25,106
Aug 5, 2026	0.50	0.50	0.49	0.49	0.49	-3.92%	11,804
Aug 4, 2026	0.48	0.54	0.48	0.51	0.51	8.51%	118,710
Aug 3, 2026	0.47	0.48	0.47	0.47	0.47	-4.08%	18,600
Jul 31, 2026	0.49	0.49	0.49	0.49	0.49	4.26%	5,209
Jul 30, 2026	0.49	0.49	0.47	0.47	0.47	-6.00%	12,200
Jul 27, 2026	0.49	0.50	0.49	0.50	0.50	-	7,100
Jul 24, 2026	0.49	0.50	0.46	0.50	0.50	2.04%	59,400
Jul 23, 2026	0.48	0.49	0.48	0.49	0.49	2.08%	46,489
Jul 22, 2026	0.50	0.50	0.47	0.48	0.48	-4.00%	114,110
Jul 21, 2026	0.50	0.50	0.49	0.50	0.50	-	11,400
Jul 20, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	2,787
Jul 17, 2026	0.50	0.51	0.50	0.51	0.51	2.00%	71,010
Jul 16, 2026	0.49	0.51	0.49	0.50	0.50	-	135,100
Jul 15, 2026	0.49	0.50	0.49	0.50	0.50	-	135,154
Jul 14, 2026	0.49	0.50	0.49	0.50	0.50	2.04%	40,210
Jul 13, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	10,400
Jul 10, 2026	0.52	0.52	0.49	0.50	0.50	-1.96%	180,923
Jul 9, 2026	0.51	0.53	0.49	0.51	0.51	-	294,600
Jul 8, 2026	0.56	0.58	0.50	0.51	0.51	-1.92%	642,100
Jul 7, 2026	0.50	0.52	0.49	0.52	0.52	-	41,300
Jul 6, 2026	0.50	0.52	0.50	0.52	0.52	-	81,500
Jul 3, 2026	0.52	0.53	0.50	0.52	0.52	-	21,000
Jul 2, 2026	0.54	0.55	0.50	0.52	0.52	4.00%	135,100
Jul 1, 2026	0.51	0.55	0.50	0.50	0.50	2.04%	182,001
Jun 30, 2026	0.50	0.52	0.49	0.49	0.49	-3.92%	29,100
Jun 29, 2026	0.49	0.55	0.49	0.51	0.51	4.08%	29,604
Jun 26, 2026	0.52	0.52	0.48	0.49	0.49	-	129,502
Jun 25, 2026	0.54	0.54	0.49	0.49	0.49	-	40,822
Jun 24, 2026	0.52	0.55	0.49	0.49	0.49	-3.92%	405,001
Jun 23, 2026	0.54	0.54	0.51	0.51	0.51	-5.56%	59,543
Jun 22, 2026	0.54	0.57	0.52	0.54	0.54	1.89%	94,101