Atok-Big Wedge Co., Inc. (PSE:AB)
Philippines · Delayed Price · Currency is PHP 3.650
+0.150 (4.29%)
At close: Oct 30, 2025
Atok-Big Wedge Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3.50 | 3.65 | 3.50 | 3.65 | - | 4.29% | 158,000 |
| Oct 29, 2025 | 3.69 | 3.69 | 3.50 | 3.50 | - | - | 81,000 |
| Oct 28, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | - | - | 33,000 |
| Oct 27, 2025 | 3.75 | 3.75 | 3.50 | 3.50 | - | -7.16% | 207,000 |
| Oct 24, 2025 | 3.78 | 3.78 | 3.77 | 3.77 | - | -0.79% | 6,000 |
| Oct 23, 2025 | 3.81 | 3.81 | 3.80 | 3.80 | - | - | 51,000 |
| Oct 22, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | - | - | 3,000 |
| Oct 21, 2025 | 3.86 | 3.86 | 3.80 | 3.80 | - | -5.00% | 9,000 |
| Oct 20, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | 3,000 |
| Oct 17, 2025 | 4.24 | 4.24 | 4.00 | 4.00 | - | -4.76% | 4,000 |
| Oct 16, 2025 | 3.91 | 4.29 | 3.90 | 4.20 | - | -4.55% | 28,000 |
| Oct 14, 2025 | 4.32 | 4.41 | 4.32 | 4.40 | - | 1.38% | 7,000 |
| Oct 9, 2025 | 4.33 | 4.34 | 4.33 | 4.34 | - | 0.23% | 2,000 |
| Oct 2, 2025 | 4.15 | 4.33 | 4.15 | 4.33 | - | - | 9,000 |
| Oct 1, 2025 | 4.35 | 4.35 | 4.33 | 4.33 | - | -0.46% | 4,000 |
| Sep 30, 2025 | 3.99 | 4.36 | 3.99 | 4.35 | - | 9.02% | 181,000 |
| Sep 29, 2025 | 3.75 | 3.99 | 3.72 | 3.99 | - | 4.45% | 6,000 |
| Sep 26, 2025 | 4.00 | 4.00 | 3.82 | 3.82 | - | -2.30% | 3,000 |
| Sep 24, 2025 | 3.99 | 4.23 | 3.90 | 3.91 | - | -2.25% | 18,000 |
| Sep 23, 2025 | 4.42 | 4.42 | 4.00 | 4.00 | - | -9.71% | 22,000 |
| Sep 22, 2025 | 4.39 | 4.46 | 4.39 | 4.43 | - | 5.48% | 9,000 |
| Sep 19, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | 2.44% | 3,000 |
| Sep 18, 2025 | 4.01 | 4.10 | 4.01 | 4.10 | - | 1.23% | 3,000 |
| Sep 17, 2025 | 3.99 | 4.47 | 3.99 | 4.05 | - | 8.58% | 12,000 |
| Sep 16, 2025 | 3.77 | 3.79 | 3.72 | 3.73 | - | -13.05% | 8,000 |
| Sep 15, 2025 | 4.31 | 4.31 | 4.29 | 4.29 | - | -2.28% | 4,000 |
| Sep 12, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | - | 10.30% | 1,000 |
| Sep 11, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | - | -0.50% | 1,000 |
| Sep 10, 2025 | 3.99 | 4.00 | 3.99 | 4.00 | - | -7.41% | 6,000 |
| Sep 9, 2025 | 4.00 | 4.32 | 4.00 | 4.32 | - | 2.86% | 10,000 |
| Sep 8, 2025 | 4.00 | 4.20 | 4.00 | 4.20 | - | -4.55% | 12,000 |
| Sep 5, 2025 | 4.00 | 4.40 | 4.00 | 4.40 | - | 2.33% | 158,000 |
| Sep 4, 2025 | 4.38 | 4.38 | 4.30 | 4.30 | - | -2.05% | 6,000 |
| Sep 3, 2025 | 4.40 | 4.40 | 4.39 | 4.39 | - | 0.46% | 2,000 |
| Sep 2, 2025 | 4.06 | 4.37 | 4.06 | 4.37 | - | 9.80% | 8,000 |
| Sep 1, 2025 | 3.94 | 3.98 | 3.94 | 3.98 | - | 1.02% | 115,000 |
| Aug 29, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | - | 5.07% | 1,000 |
| Aug 28, 2025 | 3.77 | 3.77 | 3.75 | 3.75 | - | -3.85% | 3,000 |
| Aug 22, 2025 | 3.75 | 3.97 | 3.75 | 3.90 | - | 4.00% | 122,000 |
| Aug 19, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | - | -1.57% | 1,000 |
| Aug 18, 2025 | 3.83 | 3.83 | 3.81 | 3.81 | - | -4.27% | 5,000 |
| Aug 15, 2025 | 3.92 | 3.98 | 3.92 | 3.98 | - | 3.11% | 41,000 |
| Aug 13, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | - | -3.98% | 2,000 |
| Aug 8, 2025 | 3.95 | 4.02 | 3.95 | 4.02 | - | 4.96% | 5,000 |
| Aug 6, 2025 | 3.82 | 3.83 | 3.82 | 3.83 | - | -4.49% | 4,000 |
| 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 |