Atok-Big Wedge Co., Inc. (PSE:AB)
Philippines · Delayed Price · Currency is PHP 2.500
+0.080 (3.31%)
At close: Dec 2, 2025
Atok-Big Wedge Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 2.41 | 2.54 | 2.41 | 2.50 | 2.50 | 3.31% | 39,000 |
| Dec 1, 2025 | 2.08 | 2.52 | 2.08 | 2.42 | 2.42 | 16.35% | 131,000 |
| Nov 28, 2025 | 2.25 | 2.25 | 2.00 | 2.08 | 2.08 | -7.56% | 457,000 |
| Nov 27, 2025 | 2.30 | 2.30 | 2.25 | 2.25 | 2.25 | -2.17% | 98,000 |
| Nov 26, 2025 | 2.38 | 2.38 | 2.26 | 2.30 | 2.30 | 0.44% | 56,000 |
| Nov 25, 2025 | 2.26 | 2.35 | 2.25 | 2.29 | 2.29 | -7.66% | 104,000 |
| Nov 24, 2025 | 2.30 | 2.48 | 2.30 | 2.48 | 2.48 | 7.83% | 3,000 |
| Nov 21, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 3,000 |
| Nov 20, 2025 | 2.32 | 2.32 | 2.30 | 2.30 | 2.30 | - | 25,000 |
| Nov 19, 2025 | 2.46 | 2.46 | 2.30 | 2.30 | 2.30 | -11.54% | 136,000 |
| Nov 18, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 1,000 |
| Nov 17, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -3.70% | 1,000 |
| Nov 14, 2025 | 2.47 | 2.70 | 2.46 | 2.70 | 2.70 | -3.23% | 5,000 |
| Nov 13, 2025 | 2.50 | 2.80 | 2.39 | 2.79 | 2.79 | 12.96% | 413,000 |
| Nov 12, 2025 | 2.50 | 2.50 | 2.47 | 2.47 | 2.47 | -1.20% | 107,000 |
| Nov 11, 2025 | 2.75 | 2.75 | 2.48 | 2.50 | 2.50 | -5.66% | 485,000 |
| Nov 10, 2025 | 2.87 | 2.87 | 2.50 | 2.65 | 2.65 | -18.71% | 171,000 |
| Nov 7, 2025 | 2.96 | 3.38 | 2.93 | 3.26 | 3.26 | 10.14% | 26,000 |
| Nov 6, 2025 | 3.64 | 3.64 | 2.85 | 2.96 | 2.96 | -19.57% | 253,000 |
| Nov 5, 2025 | 3.66 | 3.90 | 3.66 | 3.68 | 3.68 | 10.51% | 5,000 |
| Nov 4, 2025 | 3.40 | 3.40 | 3.33 | 3.33 | 3.33 | -2.06% | 19,000 |
| Nov 3, 2025 | 3.65 | 3.65 | 3.40 | 3.40 | 3.40 | -6.85% | 54,000 |
| Oct 30, 2025 | 3.50 | 3.65 | 3.50 | 3.65 | 3.65 | 4.29% | 158,000 |
| Oct 29, 2025 | 3.69 | 3.69 | 3.50 | 3.50 | 3.50 | - | 81,000 |
| Oct 28, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 33,000 |
| Oct 27, 2025 | 3.75 | 3.75 | 3.50 | 3.50 | 3.50 | -7.16% | 207,000 |
| Oct 24, 2025 | 3.78 | 3.78 | 3.77 | 3.77 | 3.77 | -0.79% | 6,000 |
| Oct 23, 2025 | 3.81 | 3.81 | 3.80 | 3.80 | 3.80 | - | 51,000 |
| Oct 22, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 3,000 |
| Oct 21, 2025 | 3.86 | 3.86 | 3.80 | 3.80 | 3.80 | -5.00% | 9,000 |
| Oct 20, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 3,000 |
| Oct 17, 2025 | 4.24 | 4.24 | 4.00 | 4.00 | 4.00 | -4.76% | 4,000 |
| Oct 16, 2025 | 3.91 | 4.29 | 3.90 | 4.20 | 4.20 | -4.55% | 28,000 |
| Oct 15, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Oct 14, 2025 | 4.32 | 4.41 | 4.32 | 4.40 | 4.40 | 1.38% | 7,000 |
| Oct 13, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Oct 10, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Oct 9, 2025 | 4.33 | 4.34 | 4.33 | 4.34 | 4.34 | 0.23% | 2,000 |
| Oct 8, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | - |
| Oct 7, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | - |
| Oct 6, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | - |
| Oct 3, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | - |
| Oct 2, 2025 | 4.15 | 4.33 | 4.15 | 4.33 | 4.33 | - | 9,000 |
| Oct 1, 2025 | 4.35 | 4.35 | 4.33 | 4.33 | 4.33 | -0.46% | 4,000 |
| Sep 30, 2025 | 3.99 | 4.36 | 3.99 | 4.35 | 4.35 | 9.02% | 181,000 |
| Sep 29, 2025 | 3.75 | 3.99 | 3.72 | 3.99 | 3.99 | 4.45% | 6,000 |
| Sep 26, 2025 | 4.00 | 4.00 | 3.82 | 3.82 | 3.82 | -2.30% | 3,000 |
| Sep 25, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | - |
| Sep 24, 2025 | 3.99 | 4.23 | 3.90 | 3.91 | 3.91 | -2.25% | 18,000 |
| Sep 23, 2025 | 4.42 | 4.42 | 4.00 | 4.00 | 4.00 | -9.71% | 22,000 |