Atok-Big Wedge Co., Inc. (PSE:AB)
Philippines · Delayed Price · Currency is PHP 4.010
+0.020 (0.50%)
At close: Jul 29, 2025, 2:45 PM PST
Atok-Big Wedge Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 3.88 | 4.01 | 3.88 | 4.01 | - | 0.50% | 56,000 |
| Jul 24, 2025 | 3.65 | 3.99 | 3.65 | 3.99 | - | 7.26% | 13,000 |
| Jul 22, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | - | - | 3,000 |
| Jul 21, 2025 | 3.73 | 3.73 | 3.72 | 3.72 | - | -2.11% | 2,000 |
| Jul 18, 2025 | 3.81 | 3.81 | 3.80 | 3.80 | - | -5.00% | 3,000 |
| Jul 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | 0.50% | 105,000 |
| Jul 15, 2025 | 3.97 | 3.98 | 3.97 | 3.98 | - | - | 7,000 |
| Jul 14, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | - | - | 2,000 |
| Jul 10, 2025 | 3.95 | 4.00 | 3.94 | 3.98 | - | 1.27% | 5,103,000 |
| Jul 9, 2025 | 3.61 | 3.93 | 3.61 | 3.93 | - | 0.77% | 5,000 |
| Jul 8, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | - | 0.78% | 70,000 |
| Jul 7, 2025 | 3.79 | 3.87 | 3.78 | 3.87 | - | 10.57% | 4,000 |
| Jul 3, 2025 | 3.82 | 3.82 | 3.50 | 3.50 | - | -12.28% | 104,000 |
| Jul 2, 2025 | 3.90 | 4.06 | 3.82 | 3.99 | - | 2.31% | 121,000 |
| Jul 1, 2025 | 3.94 | 3.94 | 3.90 | 3.90 | - | -3.94% | 19,000 |
| Jun 30, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | - | 2.78% | 1,000 |
| Jun 27, 2025 | 4.00 | 4.00 | 3.94 | 3.95 | - | -1.25% | 19,000 |
| Jun 26, 2025 | 4.19 | 4.19 | 4.00 | 4.00 | - | -5.66% | 20,000 |
| Jun 25, 2025 | 4.01 | 4.28 | 4.01 | 4.24 | - | 6.00% | 23,000 |
| Jun 24, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | -8.47% | 7,000 |
| Jun 23, 2025 | 4.00 | 4.37 | 4.00 | 4.37 | - | -2.02% | 14,000 |
| Jun 18, 2025 | 4.11 | 4.60 | 4.11 | 4.46 | - | 11.50% | 49,000 |
| Jun 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | 19,000 |
| Jun 11, 2025 | 3.86 | 4.00 | 3.81 | 4.00 | - | -3.38% | 21,000 |
| Jun 9, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | - | 8.38% | 12,000 |
| Jun 5, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | - | -7.95% | 1,000 |
| Jun 4, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | - | 8.92% | 6,000 |
| Jun 3, 2025 | 3.85 | 3.85 | 3.81 | 3.81 | - | -1.04% | 5,000 |
| May 30, 2025 | 3.85 | 4.15 | 3.85 | 3.85 | - | -7.23% | 3,000 |
| May 29, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | - | 3.75% | 2,000 |
| May 28, 2025 | 3.79 | 4.00 | 3.79 | 4.00 | - | -4.08% | 4,000 |
| May 20, 2025 | 3.83 | 4.17 | 3.83 | 4.17 | - | 4.25% | 7,000 |
| May 19, 2025 | 4.04 | 4.04 | 3.82 | 4.00 | - | -4.31% | 60,000 |
| May 15, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | - | - | 2,000 |
| May 9, 2025 | 4.14 | 4.18 | 4.14 | 4.18 | - | 0.72% | 6,000 |
| May 8, 2025 | 4.38 | 4.39 | 4.15 | 4.15 | - | -5.68% | 5,000 |
| May 7, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | 0.46% | 1,000 |
| May 6, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | - | 1.86% | 1,000 |
| May 5, 2025 | 4.13 | 4.30 | 4.10 | 4.30 | - | -12.07% | 23,000 |
| May 2, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | - | - | - |
| Apr 30, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | - | - | - |
| Apr 29, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | - | - | - |
| Apr 28, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | - | - | - |
| Apr 25, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | - | - | - |
| Apr 24, 2025 | 3.70 | 4.89 | 3.68 | 4.89 | - | -0.20% | 10,000 |
| Apr 23, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | -2.00% | 300 |
| Apr 22, 2025 | 4.99 | 5.00 | 4.99 | 5.00 | - | 2.04% | 11,000 |
| Apr 21, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | - | -2.00% | 1,100 |
| Apr 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | - | 12,300 |
| Apr 14, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | - | 2,200 |