Atok-Big Wedge Co., Inc. (PSE:AB)
Philippines · Delayed Price · Currency is PHP 2.150
+0.040 (1.90%)
Last updated: Feb 3, 2026, 1:17 PM PST
Atok-Big Wedge Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 2.18 | 2.19 | 2.09 | 2.13 | 2.13 | -2.29% | 407,000 |
| Jan 30, 2026 | 2.17 | 2.32 | 2.07 | 2.18 | 2.18 | -0.91% | 129,000 |
| Jan 29, 2026 | 2.17 | 2.20 | 2.17 | 2.20 | 2.20 | 3.77% | 36,000 |
| Jan 28, 2026 | 2.15 | 2.19 | 2.02 | 2.12 | 2.12 | -1.40% | 104,000 |
| Jan 27, 2026 | 2.15 | 2.21 | 2.10 | 2.15 | 2.15 | - | 194,000 |
| Jan 26, 2026 | 2.41 | 2.44 | 2.09 | 2.15 | 2.15 | -6.52% | 1,216,000 |
| Jan 23, 2026 | 2.45 | 2.45 | 2.24 | 2.30 | 2.30 | -6.88% | 705,000 |
| Jan 22, 2026 | 2.50 | 2.59 | 2.47 | 2.47 | 2.47 | -1.20% | 30,000 |
| Jan 21, 2026 | 2.60 | 2.61 | 2.45 | 2.50 | 2.50 | -3.85% | 69,000 |
| Jan 20, 2026 | 2.48 | 2.63 | 2.41 | 2.60 | 2.60 | 8.33% | 231,000 |
| Jan 19, 2026 | 2.34 | 2.53 | 2.26 | 2.40 | 2.40 | 7.62% | 277,000 |
| Jan 16, 2026 | 2.25 | 2.26 | 2.23 | 2.23 | 2.23 | -0.89% | 21,000 |
| Jan 15, 2026 | 2.39 | 2.39 | 2.20 | 2.25 | 2.25 | -6.25% | 36,000 |
| Jan 14, 2026 | 2.25 | 2.40 | 2.10 | 2.40 | 2.40 | 9.09% | 595,000 |
| Jan 13, 2026 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | -5.17% | 20,000 |
| Jan 12, 2026 | 2.18 | 2.40 | 2.15 | 2.32 | 2.32 | 8.92% | 20,000 |
| Jan 9, 2026 | 2.18 | 2.18 | 2.13 | 2.13 | 2.13 | -0.93% | 41,000 |
| Jan 8, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -0.46% | 8,000 |
| Jan 7, 2026 | 2.17 | 2.17 | 2.16 | 2.16 | 2.16 | -0.46% | 2,000 |
| Jan 6, 2026 | 2.10 | 2.17 | 2.09 | 2.17 | 2.17 | 3.83% | 10,000 |
| Jan 5, 2026 | 2.10 | 2.15 | 2.09 | 2.09 | 2.09 | -0.48% | 59,000 |
| Jan 2, 2026 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | 1.94% | 22,000 |
| Dec 29, 2025 | 2.00 | 2.09 | 1.90 | 2.06 | 2.06 | -0.48% | 44,000 |
| Dec 26, 2025 | 2.07 | 2.07 | 2.06 | 2.07 | 2.07 | 0.98% | 6,000 |
| Dec 23, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Dec 22, 2025 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | 2.50% | 5,000 |
| Dec 19, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Dec 18, 2025 | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | -3.85% | 30,000 |
| Dec 17, 2025 | 2.00 | 2.15 | 2.00 | 2.08 | 2.08 | 4.00% | 46,000 |
| Dec 16, 2025 | 2.04 | 2.04 | 1.98 | 2.00 | 2.00 | -12.28% | 567,000 |
| Dec 15, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Dec 12, 2025 | 2.28 | 2.28 | 2.26 | 2.28 | 2.28 | - | 252,000 |
| Dec 11, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 64,000 |
| Dec 10, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 4,000 |
| Dec 9, 2025 | 2.37 | 2.52 | 2.28 | 2.28 | 2.28 | -8.43% | 346,000 |
| Dec 5, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | - |
| Dec 4, 2025 | 2.50 | 2.50 | 2.31 | 2.49 | 2.49 | -0.40% | 6,000 |
| Dec 3, 2025 | 2.45 | 2.50 | 2.33 | 2.50 | 2.50 | - | 14,000 |
| 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 |